Dark

NVDA20270319P145
NVDA Mar 19 2027 145.00 Put (NVDA270319P00145000)
option OPRA

EOD

Sep 9, 2026

2.32+5.936%(+0.13)121

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	2.2800	2.3300	2.2800	2.3200	+5.936%	121	14,672	0.000%
2026-09-08	2.1700	2.2400	2.1400	2.1900	+8.955%	28	14,671	+5.936%
2026-09-04	1.9400	2.0600	1.9400	2.0100	-2.427%	10	14,668	+15.423%
2026-09-03	2.0800	2.0800	2.0500	2.0600	-8.444%	26	14,668	+12.621%
2026-09-02	2.3500	2.4000	2.1400	2.2500	-3.433%	1,092	14,667	+3.111%
2026-09-01	2.4700	2.4900	2.3300	2.3300	+3.556%	7	14,622	-0.429%
2026-08-31	2.3000	2.3200	2.2400	2.2500	-13.462%	29	14,626	+3.111%
2026-08-28	2.1500	2.6000	2.1500	2.6000	+19.266%	18	14,626	-10.769%
2026-08-27	2.1800	2.1900	1.9900	2.1800	-29.677%	158	14,612	+6.422%
2026-08-26	3.1300	3.1600	3.1000	3.1000	+0.649%	31	14,683	-25.161%
2026-08-25	3.2000	3.2000	3.0100	3.0800	-10.725%	106	14,675	-24.675%
2026-08-24	3.6300	3.6300	3.4000	3.4500	+4.545%	40	14,666	-32.754%
2026-08-21	3.3500	3.3500	3.2800	3.3000	-0.302%	15	14,661	-29.697%
2026-08-20	3.3100	3.3100	3.3100	3.3100	+6.090%	600	14,658	-29.909%
2026-08-19	3.0200	3.1200	2.9800	3.1200	+2.295%	158	14,658	-25.641%
2026-08-18	3.1000	3.1300	3.0300	3.0500	+12.546%	75	14,640	-23.934%
2026-08-17	2.8000	2.8000	2.6500	2.7100	-4.240%	98	14,642	-14.391%
2026-08-14	2.8300	2.8900	2.7900	2.8300	-5.667%	62	14,651	-18.021%
2026-08-13	3.0000	3.0700	2.9400	3.0000	-3.226%	184	14,639	-22.667%
2026-08-12	3.0500	3.1400	3.0000	3.1000	-9.621%	230	14,630	-25.161%
2026-08-11	3.4400	3.4400	3.4300	3.4300	-7.046%	3	14,584	-32.362%
2026-08-10	3.6900	3.6900	3.6900	3.6900	+6.957%	1	14,581	-37.127%
2026-08-07	3.4500	3.4500	3.4500	3.4500	-8.488%	1	14,580	-32.754%
2026-08-06	3.7000	3.9600	3.6700	3.7700	-1.309%	48	14,579	-38.462%
2026-08-05	3.9100	3.9500	3.7900	3.8200	-14.157%	13	14,567	-39.267%
2026-08-04	4.4400	4.6300	4.4000	4.4500	-8.247%	13	14,569	-47.865%
2026-08-03	5.0000	5.0000	4.8300	4.8500	-15.652%	16	14,573	-52.165%
2026-07-31	5.7500	5.7500	5.7500	5.7500	-9.449%	600	14,582	-59.652%
2026-07-30	6.3200	6.5500	6.3200	6.3500	-7.299%	28	13,982	-63.465%
2026-07-29	6.3500	6.9500	6.3500	6.8500	+11.382%	15	13,984	-66.131%
2026-07-28	6.2000	6.2500	6.1500	6.1500	-2.381%	2,003	13,983	-62.276%
2026-07-27	6.3300	6.7000	6.3000	6.3000	+16.667%	27	11,981	-63.175%
2026-07-24	5.4000	5.4000	5.4000	5.4000	+1.313%	6	11,989	-57.037%
2026-07-23	5.3000	5.3300	5.2500	5.3300	+12.211%	103	11,983	-56.473%
2026-07-22	4.8000	4.8800	4.7000	4.7500	-14.414%	11	11,983	-51.158%
2026-07-21	5.5500	5.5500	5.5500	5.5500	-2.632%	1	11,984	-58.198%
2026-07-20	5.8000	5.8000	5.7000	5.7000	-3.390%	5	11,985	-59.298%
2026-07-17	5.9000	5.9000	5.9000	5.9000	+7.078%	10	11,981	-60.678%
2026-07-16	5.5500	5.6900	5.4800	5.5100	+7.407%	108	11,971	-57.895%
2026-07-14	5.2300	5.2500	5.1300	5.1300	-13.051%	311	11,971	-54.776%
2026-07-13	5.9000	5.9000	5.9000	5.9000	+12.381%	10	11,975	-60.678%
2026-07-10	5.5500	5.6500	5.2500	5.2500	-11.017%	273	11,965	-55.810%
2026-07-09	5.9000	5.9000	5.9000	5.9000	-9.370%	19	11,965	-60.678%
2026-07-08	6.2700	6.5500	6.2700	6.5100	+1.402%	17	11,965	-64.363%
2026-07-07	7.0700	7.1700	6.4000	6.4200	-0.311%	126	11,956	-63.863%
2026-07-06	6.4800	6.4800	6.4400	6.4400	-0.155%	11	11,858	-63.975%
2026-07-01	6.7000	6.8500	6.4300	6.4500	+4.538%	110	11,869	-64.031%
2026-06-30	6.2000	6.2000	6.1700	6.1700	-8.593%	137	11,867	-62.399%
2026-06-29	6.6400	7.3100	6.6400	6.7500	-1.460%	37	11,730	-65.630%
2026-06-26	7.5500	7.6500	6.7000	6.8500	-5.256%	412	11,734	-66.131%
2026-06-25	6.7100	7.5300	6.7100	7.2300	+9.380%	35	11,593	-67.911%
2026-06-24	6.5900	6.6600	6.2700	6.6100	+2.481%	34	11,566	-64.902%
2026-06-23	6.7300	6.7300	6.2400	6.4500	+13.958%	1,285	11,556	-64.031%
2026-06-22	5.7700	5.8000	5.5300	5.6600	-5.667%	27	10,363	-59.011%
2026-06-17	6.0000	6.0000	6.0000	6.0000	+1.180%	1	10,364	-61.333%
2026-06-16	5.9300	5.9300	5.9300	5.9300	+2.241%	1	10,364	-60.877%
2026-06-15	5.8000	5.8000	5.8000	5.8000	-19.779%	5	10,365	-60.000%
2026-06-12	7.2300	7.2300	7.2300	7.2300	-1.900%	1	10,365	-67.911%
2026-06-11	7.7200	7.9000	7.3700	7.3700	-5.148%	640	10,365	-68.521%
2026-06-10	7.1500	7.7700	7.1500	7.7700	+4.858%	23	9,768	-70.142%
2026-06-09	8.0500	8.0500	7.4100	7.4100	+6.619%	87	9,768	-68.691%
2026-06-08	6.8000	6.9500	6.7800	6.9500	-6.334%	17	9,766	-66.619%
2026-06-05	6.6000	7.4200	6.6000	7.4200	+30.175%	1,278	9,766	-68.733%
2026-06-04	5.7000	5.7000	5.7000	5.7000	-9.524%	69	8,532	-59.298%
2026-06-03	6.2700	6.3000	6.2500	6.3000	+8.621%	116	8,524	-63.175%
2026-06-02	5.7700	5.8000	5.7700	5.8000	+5.072%	4	8,515	-60.000%
2026-06-01	6.0000	6.0000	5.5200	5.5200	-10.244%	27	8,511	-57.971%
2026-05-28	6.3000	6.3000	6.1100	6.1500	-6.107%	73	8,532	-62.276%
2026-05-27	6.9300	6.9300	6.5500	6.5500	+0.460%	21	8,533	-64.580%
2026-05-26	6.5200	6.5200	6.5200	6.5200	+3.165%	1	8,516	-64.417%
2026-05-22	6.1500	6.3400	6.0100	6.3200	+6.218%	28	8,516	-63.291%
2026-05-21	5.8000	5.9500	5.8000	5.9500	+4.021%	3	8,508	-61.008%
2026-05-20	5.9700	5.9700	5.6700	5.7200	-10.204%	50	8,508	-59.441%
2026-05-19	6.3700	6.3700	6.3700	6.3700	-1.240%	1	8,509	-63.579%
2026-05-18	6.7000	6.7500	6.3800	6.4500	+3.200%	92	8,509	-64.031%
2026-05-15	6.4500	6.4800	6.2500	6.2500	+6.838%	34	8,509	-62.880%
2026-05-14	5.9500	5.9500	5.7800	5.8500	-3.465%	14	8,491	-60.342%
2026-05-13	6.1700	6.3800	6.0600	6.0600	-10.882%	40	8,500	-61.716%
2026-05-12	6.8000	6.8000	6.8000	6.8000	+4.615%	5	8,500	-65.882%
2026-05-11	6.7600	6.7700	6.3500	6.5000	-7.801%	10	8,500	-64.308%
2026-05-08	7.0000	7.0800	6.9000	7.0500	-4.730%	135	8,500	-67.092%
2026-05-07	7.4000	7.5000	7.4000	7.4000	-5.612%	43	8,497	-68.649%
2026-05-06	8.3700	8.3700	7.8100	7.8400	-11.412%	124	8,473	-70.408%
2026-05-05	8.8000	8.9000	8.8000	8.8500	+0.227%	824	8,440	-73.785%
2026-05-04	9.2000	9.3000	8.7400	8.8300	-0.787%	60	7,889	-73.726%
2026-05-01	8.9000	8.9000	8.9000	8.9000	-0.670%	77	7,888	-73.933%
2026-04-30	8.1000	9.1000	8.1000	8.9600	+12.422%	25	7,888	-74.107%
2026-04-29	7.5000	8.0000	7.5000	7.9700	+6.551%	62	7,887	-70.891%
2026-04-28	8.0700	8.0700	7.4800	7.4800	+1.630%	7	7,835	-68.984%
2026-04-27	7.8500	7.8700	7.3600	7.3600	-7.769%	18	7,833	-68.478%
2026-04-24	8.6000	8.6000	7.9800	7.9800	-10.838%	260	7,819	-70.927%
2026-04-23	8.5000	8.9500	8.5000	8.9500	+5.294%	17	7,781	-74.078%
2026-04-22	8.5000	8.5000	8.5000	8.5000	-1.734%	10	7,768	-72.706%
2026-04-20	8.8500	8.9000	8.5900	8.6500	-1.368%	82	7,758	-73.179%
2026-04-17	8.5900	8.7700	8.5300	8.7700	-4.881%	61	7,723	-73.546%
2026-04-16	9.2500	9.2500	8.9500	9.2200	+2.558%	6	7,726	-74.837%
2026-04-15	8.9000	9.1100	8.6000	8.9900	-4.362%	103	7,727	-74.194%
2026-04-14	9.6000	9.9000	9.4000	9.4000	-9.354%	45	7,633	-75.319%
2026-04-13	10.4000	10.4000	10.3600	10.3700	-0.766%	12	7,596	-77.628%
2026-04-10	10.4900	10.4900	10.1500	10.4500	-5.856%	10	7,586	-77.799%
2026-04-09	11.6000	11.6000	11.0800	11.1000	-4.721%	1,348	7,588	-79.099%
2026-04-08	11.3500	11.7100	11.2500	11.6500	-10.933%	57	7,902	-80.086%
2026-04-07	13.7600	13.7600	13.0800	13.0800	+0.230%	9	7,869	-82.263%
2026-04-06	12.9000	13.3100	12.9000	13.0500	-1.880%	1,234	7,873	-82.222%
2026-04-02	14.7500	14.7500	13.3000	13.3000	-2.421%	6	6,668	-82.556%
2026-04-01	13.5000	13.9000	12.9500	13.6300	-2.643%	90	6,668	-82.979%
2026-03-31	15.0000	15.0000	14.0000	14.0000	-13.846%	8	6,649	-83.429%
2026-03-30	16.2600	16.2600	16.2500	16.2500	-2.049%	3	6,653	-85.723%
2026-03-27	16.2500	16.5900	15.7000	16.5900	+9.868%	774	6,655	-86.016%
2026-03-26	14.2600	15.1900	14.2600	15.1000	+13.109%	188	6,019	-84.636%
2026-03-25	13.3400	13.4500	12.9000	13.3500	-5.319%	141	5,996	-82.622%
2026-03-24	14.4000	14.4500	14.0000	14.1000	+0.714%	101	5,955	-83.546%
2026-03-23	13.9500	14.5500	13.7500	14.0000	-9.677%	96	5,903	-83.429%
2026-03-20	14.8700	15.5500	14.7000	15.5000	+9.001%	108	5,895	-85.032%
2026-03-19	15.0000	15.0000	14.1000	14.2200	+3.043%	42	5,881	-83.685%
2026-03-18	13.6500	13.8000	13.6000	13.8000	+2.985%	4	5,867	-83.188%
2026-03-17	13.5500	13.6100	13.3500	13.4000	-2.545%	536	5,865	-82.687%
2026-03-16	13.5100	13.9000	12.8500	13.7500	-7.407%	37	5,519	-83.127%
2026-03-13	13.9500	14.9000	13.9500	14.8500	+10.000%	1,007	5,508	-84.377%
2026-03-11	13.5000	13.5000	13.5000	13.5000	+1.351%	1	4,509	-82.815%
2026-03-10	14.1000	14.1300	13.2200	13.3200	-6.197%	26	4,509	-82.583%
2026-03-09	15.0600	15.0600	14.2000	14.2000	-4.054%	15	4,528	-83.662%
2026-03-05	14.5000	14.8000	14.5000	14.8000	+3.136%	66	4,522	-84.324%
2026-03-04	14.3000	14.4200	14.3000	14.3500	-6.515%	3	4,456	-83.833%
2026-03-03	15.5500	15.9900	15.3500	15.3500	+4.068%	5	4,455	-84.886%
2026-03-02	16.7000	16.7000	14.5500	14.7500	-8.385%	105	4,453	-84.271%
2026-02-27	15.4500	16.1000	15.1500	16.1000	+11.806%	3,975	4,374	-85.590%
2026-02-26	13.4000	14.6000	13.4000	14.4000	+13.834%	90	493	-83.889%
2026-02-25	13.2000	13.3500	12.6500	12.6500	-7.732%	157	390	-81.660%
2026-02-24	13.6000	13.9000	13.6000	13.7100	-0.652%	279	390	-83.078%
2026-02-20	14.0300	14.0300	13.8000	13.8000	-4.167%	106	121	-83.188%
2026-02-19	14.3900	14.4000	14.3900	14.4000	-5.263%	3	56	-83.889%
2026-02-17	15.2000	15.2000	15.2000	15.2000	-1.363%	5	55	-84.737%
2026-02-13	15.5500	15.5500	15.4100	15.4100	-10.407%	45	8	-84.945%
2026-02-05	17.1300	17.2000	17.1300	17.2000	+1.775%	7	8	-86.512%
2026-02-04	16.9000	16.9000	16.9000	16.9000	0.000%	1	1	-86.272%