Dark

NVDA20270319P140
NVDA Mar 19 2027 140.00 Put (NVDA270319P00140000)
option OPRA

EOD

Sep 10, 2026

2.13+6.500%(+0.13)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.1700	2.1700	2.1300	2.1300	+6.500%	5	19,246	0.000%
2026-09-09	1.9200	2.0000	1.9200	2.0000	+3.093%	25	19,248	+6.500%
2026-09-08	1.8100	1.9600	1.8000	1.9400	+6.011%	2,671	19,263	+9.794%
2026-09-04	1.7900	1.8300	1.6100	1.8300	+3.977%	20	17,957	+16.393%
2026-09-03	1.7600	1.8000	1.7500	1.7600	-6.383%	39	17,957	+21.023%
2026-09-02	2.0400	2.0400	1.8500	1.8800	-6.468%	214	17,950	+13.298%
2026-09-01	2.1400	2.1400	2.0100	2.0100	+4.687%	52	17,828	+5.970%
2026-08-31	1.9500	1.9500	1.8900	1.9200	-11.927%	29	17,809	+10.938%
2026-08-28	1.9200	2.2100	1.8600	2.1800	+15.344%	334	17,784	-2.294%
2026-08-27	1.8300	1.8900	1.7000	1.8900	-27.308%	444	17,701	+12.698%
2026-08-26	2.6500	2.6900	2.5600	2.6000	+0.775%	79	17,746	-18.077%
2026-08-25	2.6000	2.6800	2.5200	2.5800	-11.034%	81	17,792	-17.442%
2026-08-24	3.1000	3.1000	2.8700	2.9000	+4.693%	142	17,796	-26.552%
2026-08-21	2.8000	2.8400	2.7300	2.7700	-0.717%	252	17,848	-23.105%
2026-08-20	2.6700	2.8000	2.6600	2.7900	+7.308%	73	17,879	-23.656%
2026-08-19	2.5300	2.7200	2.5000	2.6000	-1.515%	482	17,877	-18.077%
2026-08-18	2.4100	2.6700	2.4100	2.6400	+14.783%	158	17,996	-19.318%
2026-08-17	2.3800	2.3800	2.3000	2.3000	-5.350%	4	18,012	-7.391%
2026-08-14	2.4700	2.4700	2.4000	2.4300	-4.706%	86	18,012	-12.346%
2026-08-13	2.6000	2.6200	2.5000	2.5500	-5.556%	175	18,009	-16.471%
2026-08-12	2.7200	2.7400	2.5500	2.7000	-6.574%	1,208	18,005	-21.111%
2026-08-11	2.9200	2.9700	2.8200	2.8900	-8.254%	220	17,854	-26.298%
2026-08-10	2.9600	3.1500	2.9600	3.1500	+6.780%	56	17,874	-32.381%
2026-08-07	3.0800	3.0800	2.9400	2.9500	-11.411%	125	17,860	-27.797%
2026-08-06	3.3400	3.3500	3.3300	3.3300	+2.147%	23	17,857	-36.036%
2026-08-05	3.2500	3.4100	3.2500	3.2600	-13.984%	14	17,879	-34.663%
2026-08-04	3.8500	3.8500	3.7800	3.7900	-10.190%	34	17,886	-43.799%
2026-08-03	4.2000	4.2200	4.0500	4.2200	-10.782%	14	17,903	-49.526%
2026-07-31	5.1000	5.2700	4.7000	4.7300	-13.528%	50	17,899	-54.968%
2026-07-30	5.4700	5.4900	5.4100	5.4700	-5.690%	80	17,888	-61.060%
2026-07-29	5.8900	6.1000	5.6000	5.8000	+10.266%	93	17,897	-63.276%
2026-07-28	5.7400	5.7400	5.2600	5.2600	-2.952%	4	17,895	-59.506%
2026-07-27	4.2000	5.6000	4.2000	5.4200	+27.529%	18	17,893	-60.701%
2026-07-24	4.6000	4.6000	4.2000	4.2500	-9.188%	7	17,888	-49.882%
2026-07-23	4.7000	4.7000	4.6800	4.6800	+17.293%	2	17,892	-54.487%
2026-07-22	4.5000	4.5000	3.9700	3.9900	-12.308%	7	17,891	-46.617%
2026-07-21	4.7000	4.7000	4.5100	4.5500	-6.186%	62	17,890	-53.187%
2026-07-20	5.0500	5.0500	4.8500	4.8500	-8.491%	2	17,889	-56.082%
2026-07-17	5.5000	5.5000	4.9200	5.3000	+10.879%	47	17,890	-59.811%
2026-07-16	4.7200	4.8300	4.6800	4.7800	+9.885%	110	17,888	-55.439%
2026-07-15	4.6000	4.6000	4.3500	4.3500	-1.136%	4	17,883	-51.034%
2026-07-14	4.7500	4.7500	4.3000	4.4000	-13.386%	10	17,882	-51.591%
2026-07-13	4.5500	5.0800	4.5500	5.0800	+13.901%	5,025	17,885	-58.071%
2026-07-10	4.9400	4.9400	4.4600	4.4600	-11.683%	9	22,650	-52.242%
2026-07-09	5.2500	5.5300	5.0500	5.0500	-11.404%	20	22,654	-57.822%
2026-07-07	6.0000	6.1000	5.3300	5.7000	+5.166%	122	22,644	-62.632%
2026-07-06	6.0000	6.0000	5.4000	5.4200	-11.582%	756	22,620	-60.701%
2026-07-02	5.4300	6.1300	5.4300	6.1300	+9.857%	20	21,883	-65.253%
2026-07-01	5.9500	5.9500	5.4900	5.5800	+6.286%	32	21,883	-61.828%
2026-06-30	5.3700	5.4000	5.2500	5.2500	-8.696%	10	21,859	-59.429%
2026-06-29	5.9000	6.2100	5.7500	5.7500	-0.862%	4	21,858	-62.957%
2026-06-26	6.4500	6.4500	5.8000	5.8000	-4.918%	85	21,856	-63.276%
2026-06-25	5.7500	6.5100	5.7500	6.1000	+4.631%	795	21,796	-65.082%
2026-06-24	5.3700	5.8300	5.3700	5.8300	+5.045%	139	21,026	-63.465%
2026-06-23	5.7500	5.8000	5.4400	5.5500	+12.576%	49	21,015	-61.622%
2026-06-22	5.0600	5.0600	4.7000	4.9300	-0.404%	37	21,022	-56.795%
2026-06-18	5.2000	5.2000	4.9500	4.9500	-4.808%	197	18,596	-56.970%
2026-06-17	5.1400	5.2500	5.1400	5.2000	0.000%	2,532	18,596	-59.038%
2026-06-16	5.1500	5.2000	5.1100	5.2000	+5.477%	27	18,596	-59.038%
2026-06-15	5.2500	5.2500	4.9000	4.9300	-20.484%	26	18,642	-56.795%
2026-06-12	6.2000	6.2000	6.2000	6.2000	-2.054%	3	18,642	-65.645%
2026-06-11	6.8000	6.8500	6.3300	6.3300	-6.083%	62	18,642	-66.351%
2026-06-10	6.2500	6.7400	6.2500	6.7400	+9.061%	7	18,602	-68.398%
2026-06-09	6.0700	7.1000	6.0700	6.1800	+2.658%	56	18,602	-65.534%
2026-06-08	5.9900	6.1000	5.8500	6.0200	-7.385%	69	18,578	-64.618%
2026-06-05	5.4600	6.5000	5.4600	6.5000	+31.313%	71	18,575	-67.231%
2026-06-04	5.6000	5.6000	4.9500	4.9500	-8.333%	45	18,533	-56.970%
2026-06-03	5.4500	5.5000	5.4000	5.4000	+9.091%	53	18,528	-60.556%
2026-06-02	4.6000	4.9500	4.6000	4.9500	+3.125%	27	18,523	-56.970%
2026-06-01	5.7000	5.7000	4.8000	4.8000	-9.434%	82	18,507	-55.625%
2026-05-29	5.3000	5.3500	5.2000	5.3000	-0.749%	65	18,562	-59.811%
2026-05-28	5.5000	5.5000	5.3000	5.3400	-4.643%	285	18,616	-60.112%
2026-05-27	5.8500	6.0300	5.6000	5.6000	0.000%	187	18,614	-61.964%
2026-05-26	5.4700	5.7700	5.4500	5.6000	0.000%	54	18,499	-61.964%
2026-05-22	5.2800	5.6000	5.2800	5.6000	+6.667%	325	18,481	-61.964%
2026-05-21	5.1000	5.3600	5.0000	5.2500	+2.941%	89	18,472	-59.429%
2026-05-20	5.2200	5.2200	4.9800	5.1000	-7.273%	57	18,472	-58.235%
2026-05-19	5.7000	5.7200	5.4700	5.5000	-1.961%	42	18,443	-61.273%
2026-05-18	5.7000	5.9000	5.6100	5.6100	-0.708%	447	18,443	-62.032%
2026-05-15	5.5500	5.6500	5.5000	5.6500	+11.881%	92	18,443	-62.301%
2026-05-14	5.1700	5.1700	5.0100	5.0500	-7.339%	163	18,263	-57.822%
2026-05-13	5.4000	5.6000	5.3600	5.4500	-7.627%	1,030	18,407	-60.917%
2026-05-12	5.9800	6.0000	5.8900	5.9000	+4.425%	224	18,407	-63.898%
2026-05-11	5.9000	5.9800	5.5700	5.6500	-8.871%	68	18,407	-62.301%
2026-05-08	6.1000	6.2000	6.0500	6.2000	-6.767%	260	18,342	-65.645%
2026-05-07	6.9100	6.9100	6.5000	6.6500	-2.920%	52	18,407	-67.970%
2026-05-06	7.2000	7.2000	6.8000	6.8500	-12.179%	166	18,407	-68.905%
2026-05-05	7.4300	7.8000	7.4300	7.8000	+2.767%	21	18,327	-72.692%
2026-05-04	8.0000	8.2000	7.5900	7.5900	-3.312%	163	18,318	-71.937%
2026-05-01	7.9600	7.9600	7.7500	7.8500	-1.875%	12	18,318	-72.866%
2026-04-30	7.2000	8.0000	7.2000	8.0000	+13.960%	67	18,318	-73.375%
2026-04-29	6.8000	7.0500	6.7400	7.0200	+6.687%	58	18,315	-69.658%
2026-04-28	6.9500	7.0500	6.5800	6.5800	+2.813%	18	18,266	-67.629%
2026-04-27	6.8500	6.9000	6.4000	6.4000	-7.648%	226	18,272	-66.719%
2026-04-24	7.4500	7.4500	6.9300	6.9300	-14.444%	281	18,477	-69.264%
2026-04-23	7.5000	8.1000	7.3500	8.1000	+8.434%	18	18,727	-73.704%
2026-04-22	7.4700	7.5500	7.3500	7.4700	-2.353%	12	18,729	-71.486%
2026-04-21	7.4500	7.6500	7.4500	7.6500	+0.262%	67	18,751	-72.157%
2026-04-20	7.6000	7.7500	7.6000	7.6300	+1.060%	131	18,751	-72.084%
2026-04-17	7.5100	7.7000	7.4500	7.5500	-5.625%	75	18,753	-71.788%
2026-04-16	7.9500	8.0500	7.9000	8.0000	+0.756%	116	18,687	-73.375%
2026-04-15	7.9500	7.9900	7.6000	7.9400	-1.611%	24	18,688	-73.174%
2026-04-14	8.4000	8.6000	8.0700	8.0700	-10.333%	1,297	18,684	-73.606%
2026-04-13	9.4000	9.4000	8.9600	9.0000	-2.067%	619	19,450	-76.333%
2026-04-10	9.4300	9.4300	8.9000	9.1900	-6.224%	56	19,445	-76.823%
2026-04-09	10.2000	10.2000	9.7000	9.8000	-3.922%	672	19,482	-78.265%
2026-04-08	9.8000	10.3000	9.8000	10.2000	-13.706%	425	18,958	-79.118%
2026-04-07	11.7200	11.8200	11.7200	11.8200	+2.783%	2	18,792	-81.980%
2026-04-06	11.7500	11.7500	11.4700	11.5000	-4.326%	71	18,792	-81.478%
2026-04-02	13.3000	13.3000	11.9200	12.0200	-0.661%	266	18,657	-82.280%
2026-04-01	11.8500	12.1000	11.3800	12.1000	-3.200%	28	18,657	-82.397%
2026-03-31	13.3200	13.4000	12.4500	12.5000	-16.555%	80	18,655	-82.960%
2026-03-30	14.3700	14.9800	14.2500	14.9800	+2.392%	353	18,623	-85.781%
2026-03-27	14.1600	14.7000	13.8500	14.6300	+8.370%	390	18,483	-85.441%
2026-03-26	12.6000	13.5000	12.4600	13.5000	+15.880%	212	18,160	-84.222%
2026-03-25	11.7500	11.7500	11.4000	11.6500	-6.800%	3,769	18,139	-81.717%
2026-03-24	12.6000	12.8000	12.3200	12.5000	+1.133%	58	14,534	-82.960%
2026-03-23	12.5000	12.8500	12.2000	12.3600	-10.109%	788	14,541	-82.767%
2026-03-20	13.1100	13.7500	13.0000	13.7500	+10.000%	2,918	14,127	-84.509%
2026-03-19	13.1800	13.4000	12.5000	12.5000	+6.383%	1,838	11,219	-82.960%
2026-03-18	12.0000	12.1300	11.7500	11.7500	-1.591%	145	9,418	-81.872%
2026-03-17	11.8000	12.0500	11.7500	11.9400	-2.531%	572	9,274	-82.161%
2026-03-16	12.0000	12.2700	11.6700	12.2500	-7.687%	536	8,718	-82.612%
2026-03-13	12.9800	13.2700	12.9800	13.2700	+2.868%	12	8,220	-83.949%
2026-03-12	12.8500	12.9000	12.8200	12.9000	+6.788%	213	8,213	-83.488%
2026-03-11	12.1400	12.2100	12.0700	12.0800	-9.513%	750	8,109	-82.368%
2026-03-09	14.8400	14.8400	13.2600	13.3500	-8.373%	39	8,027	-84.045%
2026-03-06	13.4500	14.5700	13.1500	14.5700	+4.820%	520	8,026	-85.381%
2026-03-05	13.0400	14.1000	12.9000	13.9000	+9.449%	568	7,524	-84.676%
2026-03-04	12.6700	12.7000	12.6700	12.7000	-7.434%	54	7,028	-83.228%
2026-03-03	13.9400	14.5500	13.7200	13.7200	+6.192%	10	6,974	-84.475%
2026-03-02	12.9200	12.9200	12.9200	12.9200	-12.169%	1	6,972	-83.514%
2026-02-27	14.2000	14.7100	13.4500	14.7100	+19.399%	3,479	6,973	-85.520%
2026-02-26	11.5500	12.5000	11.5500	12.3200	+10.000%	5	3,722	-82.711%
2026-02-25	11.5300	11.5400	11.1400	11.2000	-9.385%	104	3,654	-80.982%
2026-02-24	12.4000	12.4000	12.3600	12.3600	-2.292%	6	3,654	-82.767%
2026-02-23	12.3700	12.6500	12.3700	12.6500	-1.556%	3	3,648	-83.162%
2026-02-20	12.6500	12.8500	12.5800	12.8500	0.000%	108	3,647	-83.424%
2026-02-18	12.6500	12.8500	12.4500	12.8500	-4.461%	97	3,545	-83.424%
2026-02-17	14.4700	14.4700	13.4500	13.4500	0.000%	5	3,534	-84.164%
2026-02-13	13.9000	13.9500	13.4500	13.4500	+1.894%	2,509	1,026	-84.164%
2026-02-12	12.3900	13.2000	12.3900	13.2000	+7.667%	9	1,026	-83.864%
2026-02-11	12.1900	12.4000	12.1900	12.2600	-2.077%	20	1,028	-82.626%
2026-02-10	12.6300	12.6300	12.5200	12.5200	+2.037%	3	1,011	-82.987%
2026-02-09	12.7500	12.7500	12.2700	12.2700	-9.446%	2	1,009	-82.641%
2026-02-06	15.0200	15.0200	13.5500	13.5500	-13.197%	4	1,009	-84.280%
2026-02-05	15.2500	15.6100	14.9800	15.6100	+1.694%	3	1,005	-86.355%
2026-02-04	15.1000	15.7900	15.1000	15.3500	0.000%	1,004	1,004	-86.124%