Dark

NVDA20270319P135
NVDA Mar 19 2027 135.00 Put (NVDA270319P00135000)
option OPRA

EOD

Sep 10, 2026

1.84+10.180%(+0.17)328

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.7900	1.8400	1.7600	1.8400	+10.180%	328	9,847	0.000%
2026-09-09	1.6400	1.6700	1.6400	1.6700	+3.727%	40	9,880	+10.180%
2026-09-08	1.4900	1.6700	1.4900	1.6100	+6.623%	52	9,879	+14.286%
2026-09-04	1.3900	1.5400	1.3900	1.5100	+0.667%	14	9,860	+21.854%
2026-09-03	1.5000	1.5000	1.5000	1.5000	-7.975%	11	9,860	+22.667%
2026-09-02	1.5600	1.6300	1.5600	1.6300	-7.910%	100	9,865	+12.883%
2026-09-01	1.6500	1.7700	1.6500	1.7700	+6.627%	55	9,862	+3.955%
2026-08-31	1.6700	1.7700	1.6100	1.6600	-7.778%	14	9,890	+10.843%
2026-08-28	1.5500	1.8000	1.5500	1.8000	+13.924%	7	9,888	+2.222%
2026-08-27	1.6500	1.6500	1.4700	1.5800	-26.852%	280	9,887	+16.456%
2026-08-26	2.2300	2.2500	2.1300	2.1600	+0.935%	49	9,737	-14.815%
2026-08-25	2.2400	2.2500	2.1400	2.1400	-14.056%	59	9,708	-14.019%
2026-08-24	2.6000	2.6000	2.4800	2.4900	+5.957%	80	9,708	-26.104%
2026-08-21	2.3400	2.4100	2.3300	2.3500	+1.293%	174	9,707	-21.702%
2026-08-20	2.3100	2.3800	2.2700	2.3200	+6.912%	72	9,690	-20.690%
2026-08-19	2.2500	2.3200	2.1600	2.1700	-1.364%	283	9,687	-15.207%
2026-08-18	2.2300	2.2800	2.2000	2.2000	+8.374%	143	9,653	-16.364%
2026-08-17	2.0300	2.0300	2.0300	2.0300	-6.019%	35	9,666	-9.360%
2026-08-13	2.2000	2.2600	2.1100	2.1600	-4.425%	55	9,666	-14.815%
2026-08-12	2.3400	2.3400	2.1800	2.2600	-7.755%	163	9,662	-18.584%
2026-08-11	2.4400	2.5300	2.4400	2.4500	-4.669%	186	9,620	-24.898%
2026-08-10	2.5200	2.5700	2.5200	2.5700	+0.391%	2	9,608	-28.405%
2026-08-07	2.7400	2.7400	2.5300	2.5600	-10.490%	42	9,609	-28.125%
2026-08-06	2.7400	2.8600	2.7400	2.8600	+3.623%	2	9,607	-35.664%
2026-08-05	2.7800	2.9000	2.7600	2.7600	-12.934%	33	9,607	-33.333%
2026-08-04	3.2500	3.2700	3.1500	3.1700	-9.943%	40	9,614	-41.956%
2026-08-03	3.8700	3.8700	3.4200	3.5200	-13.514%	421	9,598	-47.727%
2026-07-31	4.4500	4.4700	4.0700	4.0700	-11.522%	448	9,896	-54.791%
2026-07-30	4.5200	4.6400	4.5200	4.6000	-9.804%	33	9,809	-60.000%
2026-07-29	4.7500	5.1500	4.7500	5.1000	+12.832%	121	9,806	-63.922%
2026-07-28	4.9100	4.9200	4.4800	4.5200	-1.739%	780	9,829	-59.292%
2026-07-27	4.3500	4.8000	4.3500	4.6000	+17.347%	41	9,089	-60.000%
2026-07-24	3.9400	4.0300	3.8500	3.9200	-1.508%	45	9,085	-53.061%
2026-07-23	3.9500	4.0300	3.8500	3.9800	+17.059%	3,057	9,070	-53.769%
2026-07-22	3.4000	3.4000	3.3700	3.4000	-10.053%	8	7,248	-45.882%
2026-07-21	3.9500	3.9700	3.7800	3.7800	-11.059%	70	7,243	-51.323%
2026-07-20	4.1200	4.2500	4.1200	4.2500	-5.134%	20	7,237	-56.706%
2026-07-17	4.7000	4.7000	4.1700	4.4800	+10.617%	60	7,224	-58.929%
2026-07-16	4.0500	4.0900	3.9900	4.0500	+6.299%	26	7,271	-54.568%
2026-07-15	4.0800	4.0800	3.8100	3.8100	+2.419%	15	7,269	-51.706%
2026-07-14	3.7900	3.7900	3.7000	3.7200	-12.264%	317	7,249	-50.538%
2026-07-13	4.1000	4.3000	3.9500	4.2400	+13.067%	29	7,017	-56.604%
2026-07-10	3.9000	3.9000	3.7500	3.7500	-10.926%	23	7,028	-50.933%
2026-07-09	4.2800	4.2800	4.2100	4.2100	-5.393%	15	7,015	-56.295%
2026-07-08	4.7500	4.7500	4.4500	4.4500	-8.998%	32	7,010	-58.652%
2026-07-07	5.0500	5.0500	4.5500	4.8900	+4.043%	82	6,979	-62.372%
2026-07-06	4.7000	4.7000	4.6000	4.7000	-7.843%	107	6,957	-60.851%
2026-07-02	4.4800	5.1400	4.4800	5.1000	+9.677%	8	6,951	-63.922%
2026-07-01	5.0000	5.0500	4.6500	4.6500	+4.494%	264	6,951	-60.430%
2026-06-30	4.6500	4.6500	4.4500	4.4500	-10.101%	49	6,877	-58.652%
2026-06-29	5.0000	5.0000	4.9200	4.9500	+1.020%	972	6,832	-62.828%
2026-06-26	5.0000	5.0000	4.9000	4.9000	-2.970%	37	5,937	-62.449%
2026-06-25	4.7200	5.2000	4.7200	5.0500	+8.369%	154	5,918	-63.564%
2026-06-24	4.5900	4.6600	4.5900	4.6600	-0.427%	3	5,893	-60.515%
2026-06-23	4.6800	4.6800	4.6800	4.6800	+11.962%	1	5,893	-60.684%
2026-06-22	4.2500	4.2500	4.1800	4.1800	-2.791%	4	5,892	-55.981%
2026-06-18	4.3000	4.3000	4.2600	4.3000	-1.602%	9	5,888	-57.209%
2026-06-16	4.3700	4.3700	4.3500	4.3700	+1.628%	21	5,888	-57.895%
2026-06-15	4.5300	4.5300	4.2200	4.3000	-17.625%	173	5,808	-57.209%
2026-06-12	5.3300	5.3300	5.1500	5.2200	-5.946%	7	5,808	-64.751%
2026-06-11	5.7600	5.7600	5.5500	5.5500	+4.717%	26	5,808	-66.847%
2026-06-10	5.3000	5.3000	5.3000	5.3000	+1.338%	1	5,808	-65.283%
2026-06-09	5.2000	5.9500	5.2000	5.2300	+2.549%	7	5,808	-64.818%
2026-06-08	5.2400	5.2400	5.1000	5.1000	-7.273%	40	5,805	-63.922%
2026-06-05	5.1700	5.5000	5.1700	5.5000	+29.108%	34	5,843	-66.545%
2026-06-04	4.7500	4.9000	4.2500	4.2600	-8.779%	53	5,867	-56.808%
2026-06-03	4.5000	4.7000	4.5000	4.6700	+6.865%	26	5,864	-60.600%
2026-06-02	4.0000	4.3700	4.0000	4.3700	+5.556%	34	5,843	-57.895%
2026-06-01	4.6400	4.6400	4.1400	4.1400	-6.966%	37	5,822	-55.556%
2026-05-29	4.6900	4.6900	4.4500	4.4500	-6.316%	9	5,813	-58.652%
2026-05-28	4.7500	4.7500	4.7500	4.7500	-7.767%	42	5,807	-61.263%
2026-05-27	5.0500	5.1600	5.0500	5.1500	+6.405%	3	5,808	-64.272%
2026-05-26	4.7500	4.9500	4.7200	4.8400	+1.895%	8	5,807	-61.983%
2026-05-22	4.7500	4.7500	4.7500	4.7500	+5.556%	2	5,804	-61.263%
2026-05-21	4.6500	4.6600	4.5000	4.5000	+1.124%	41	5,804	-59.111%
2026-05-20	4.7500	4.8500	4.3500	4.4500	-8.247%	22	5,804	-58.652%
2026-05-19	4.8500	4.8500	4.8000	4.8500	-3.960%	210	5,731	-62.062%
2026-05-18	5.0000	5.1700	5.0000	5.0500	+6.992%	43	5,731	-63.564%
2026-05-15	4.8500	5.0400	4.7200	4.7200	+5.593%	85	5,731	-61.017%
2026-05-14	4.5100	4.5100	4.4500	4.4700	-4.283%	169	5,648	-58.837%
2026-05-13	4.8700	4.8700	4.6700	4.6700	-7.525%	21	5,602	-60.600%
2026-05-12	5.4000	5.4000	5.0500	5.0500	+2.020%	85	5,602	-63.564%
2026-05-11	4.9500	4.9500	4.9500	4.9500	-8.672%	1	5,602	-62.828%
2026-05-08	5.2800	5.4200	5.2500	5.4200	-3.214%	259	5,611	-66.052%
2026-05-07	6.0100	6.0500	5.6000	5.6000	-8.046%	91	5,453	-67.143%
2026-05-06	6.4500	6.4500	6.0000	6.0900	-9.911%	99	5,429	-69.787%
2026-05-05	6.7400	6.8100	6.7200	6.7600	+0.148%	41	5,360	-72.781%
2026-05-04	6.7500	7.1000	6.7500	6.7500	-1.460%	79	5,364	-72.741%
2026-05-01	6.9200	7.0000	6.7500	6.8500	-2.143%	115	5,184	-73.139%
2026-04-30	6.0000	7.0000	6.0000	7.0000	+15.321%	421	5,184	-73.714%
2026-04-29	5.9400	6.0700	5.8300	6.0700	-2.097%	5	4,774	-69.687%
2026-04-28	6.0500	6.2000	5.9000	6.2000	+10.320%	14	4,775	-70.323%
2026-04-27	5.8500	5.8900	5.6200	5.6200	-10.080%	306	4,774	-67.260%
2026-04-24	6.2900	6.2900	6.2000	6.2500	-9.025%	287	4,770	-70.560%
2026-04-23	6.4500	6.8700	6.4500	6.8700	+5.368%	11	4,716	-73.217%
2026-04-22	6.5200	6.5200	6.5200	6.5200	-3.693%	1	4,710	-71.779%
2026-04-21	6.7000	6.7700	6.5000	6.7700	-0.441%	3	4,708	-72.821%
2026-04-20	6.6500	6.8000	6.6500	6.8000	+3.817%	75	4,708	-72.941%
2026-04-17	6.5400	6.6600	6.4500	6.5500	-6.828%	94	4,708	-71.908%
2026-04-16	7.0500	7.0800	7.0300	7.0300	+2.329%	13	4,700	-73.826%
2026-04-15	6.6500	6.9400	6.6400	6.8700	-2.415%	11	4,713	-73.217%
2026-04-14	7.4000	7.4000	7.0400	7.0400	-11.447%	24	4,715	-73.864%
2026-04-13	8.0000	8.0000	7.9500	7.9500	0.000%	11	4,732	-76.855%
2026-04-10	8.1000	8.1000	7.7700	7.9500	-5.357%	22	4,734	-76.855%
2026-04-09	8.7700	8.8200	8.4000	8.4000	-5.618%	67	4,753	-78.095%
2026-04-08	8.6900	8.9200	8.6900	8.9000	-13.592%	58	4,816	-79.326%
2026-04-07	10.4500	10.5600	10.3000	10.3000	+1.779%	52	4,817	-82.136%
2026-04-06	10.2400	10.2500	10.1200	10.1200	-4.977%	3	4,768	-81.818%
2026-04-02	11.4500	11.4500	10.6500	10.6500	0.000%	14	4,772	-82.723%
2026-04-01	10.1100	10.8000	10.1100	10.6500	-8.269%	12	4,772	-82.723%
2026-03-31	12.0500	12.0500	11.4000	11.6100	-12.045%	32	4,773	-84.152%
2026-03-30	12.5500	13.2000	12.5500	13.2000	+2.326%	406	4,773	-86.061%
2026-03-27	12.7000	12.9000	12.7000	12.9000	+8.403%	15	4,592	-85.736%
2026-03-26	10.9000	11.9000	10.9000	11.9000	+12.796%	7	4,585	-84.538%
2026-03-25	10.2200	10.5500	10.2200	10.5500	-4.955%	18	4,580	-82.559%
2026-03-24	11.3500	11.3500	10.9500	11.1000	+1.093%	46	4,577	-83.423%
2026-03-23	10.8700	11.3000	10.7500	10.9800	-10.367%	13	4,581	-83.242%
2026-03-20	11.3000	12.4200	11.3000	12.2500	+10.162%	256	4,571	-84.980%
2026-03-19	11.4500	11.4500	11.0500	11.1200	+5.905%	1,764	4,468	-83.453%
2026-03-18	10.7100	10.7100	10.5000	10.5000	+0.478%	146	3,096	-82.476%
2026-03-17	10.5000	10.5500	10.4000	10.4500	-5.430%	32	3,096	-82.392%
2026-03-16	10.6700	11.0500	10.4000	11.0500	-5.797%	272	3,094	-83.348%
2026-03-13	10.8000	11.8500	10.8000	11.7300	+2.445%	1,928	2,984	-84.314%
2026-03-12	11.2000	11.4500	11.2000	11.4500	+7.613%	632	1,270	-83.930%
2026-03-11	10.7000	10.7000	10.5500	10.6400	+0.853%	3	873	-82.707%
2026-03-10	10.7000	10.7000	10.5000	10.5500	-13.169%	107	871	-82.559%
2026-03-09	12.6500	12.6500	12.1500	12.1500	-6.897%	163	958	-84.856%
2026-03-06	11.8900	13.0500	11.8900	13.0500	+14.978%	501	797	-85.900%
2026-03-04	11.6500	11.6500	11.3500	11.3500	-11.673%	52	296	-83.789%
2026-03-03	12.6000	12.8500	12.3000	12.8500	+11.739%	110	244	-85.681%
2026-03-02	13.5000	13.5000	11.5000	11.5000	-10.296%	90	224	-84.000%
2026-02-27	11.9700	12.8200	11.9700	12.8200	+14.978%	4	221	-85.647%
2026-02-26	10.4500	11.5600	10.3800	11.1500	+12.399%	17	221	-83.498%
2026-02-25	9.9700	9.9700	9.8600	9.9200	-8.403%	12	206	-81.452%
2026-02-24	11.2300	11.2300	10.8300	10.8300	-2.168%	57	206	-83.010%
2026-02-20	10.8500	11.1000	10.8500	11.0700	-3.739%	104	152	-83.379%
2026-02-19	11.5000	11.5000	11.5000	11.5000	+5.991%	10	63	-84.000%
2026-02-18	10.8500	10.8500	10.8500	10.8500	-6.223%	3	63	-83.041%
2026-02-17	12.9500	12.9500	11.5700	11.5700	-5.164%	10	63	-84.097%
2026-02-13	12.1500	12.2000	12.1500	12.2000	+12.442%	2	51	-84.918%
2026-02-09	11.4000	11.4000	10.8500	10.8500	-8.824%	13	51	-83.041%
2026-02-06	11.9000	11.9000	11.9000	11.9000	-11.194%	1	41	-84.538%
2026-02-05	13.8500	13.8500	13.4000	13.4000	-6.944%	36	40	-86.269%
2026-02-04	13.9000	14.4000	13.9000	14.4000	0.000%	6	6	-87.222%