Dark

NVDA20270319P150
NVDA Mar 19 2027 150.00 Put (NVDA270319P00150000)
option OPRA

EOD

Sep 10, 2026

3.00+9.489%(+0.26)1,553

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.8000	3.1000	2.8000	3.0000	+9.489%	1,553	27,801	0.000%
2026-09-09	2.6900	2.7600	2.6700	2.7400	+1.859%	127	29,127	+9.489%
2026-09-08	2.4000	2.6900	2.3500	2.6900	+12.083%	240	29,126	+11.524%
2026-09-04	2.3200	2.5000	2.2400	2.4000	-0.826%	109	29,280	+25.000%
2026-09-03	2.4900	2.5200	2.4200	2.4200	-8.679%	158	29,280	+23.967%
2026-09-02	2.7800	2.7800	2.5300	2.6500	-10.169%	312	29,277	+13.208%
2026-09-01	3.0000	3.0500	2.7600	2.9500	+7.273%	422	29,241	+1.695%
2026-08-31	3.0000	3.0000	2.6900	2.7500	-12.141%	173	29,125	+9.091%
2026-08-28	2.5800	3.1300	2.5500	3.1300	+22.745%	161	29,003	-4.153%
2026-08-27	2.7100	2.7700	2.3200	2.5500	-33.594%	1,675	29,021	+17.647%
2026-08-26	3.8300	3.8400	3.6800	3.8400	+5.205%	2,722	28,450	-21.875%
2026-08-25	4.0000	4.0000	3.5800	3.6500	-13.095%	69	26,853	-17.808%
2026-08-24	3.9200	4.3500	3.9000	4.2000	+6.870%	250	26,849	-28.571%
2026-08-21	3.7600	3.9500	3.7600	3.9300	+2.078%	314	26,844	-23.664%
2026-08-20	3.7200	3.8800	3.7000	3.8500	+8.451%	32	26,813	-22.078%
2026-08-19	3.7000	3.7000	3.5000	3.5500	-2.740%	285	26,813	-15.493%
2026-08-18	3.6700	3.6700	3.5800	3.6500	+13.003%	840	26,877	-17.808%
2026-08-17	3.2000	3.2900	3.1000	3.2300	-2.417%	156	26,463	-7.121%
2026-08-14	3.4000	3.4000	3.3100	3.3100	-3.779%	34	26,479	-9.366%
2026-08-13	3.5000	3.6000	3.4000	3.4400	-6.267%	35	26,484	-12.791%
2026-08-12	3.7400	3.7400	3.5300	3.6700	-8.479%	95	26,482	-18.256%
2026-08-11	4.1200	4.1200	3.9400	4.0100	-5.647%	26	26,481	-25.187%
2026-08-10	3.9800	4.4300	3.9800	4.2500	+6.250%	30	26,481	-29.412%
2026-08-07	4.4000	4.4000	4.0000	4.0000	-12.854%	1,014	26,467	-25.000%
2026-08-06	4.3500	4.7000	4.3000	4.5900	+4.318%	4,473	26,169	-34.641%
2026-08-05	4.5800	4.7000	4.4000	4.4000	-14.397%	1,433	27,450	-31.818%
2026-08-04	5.3500	5.4000	5.1200	5.1400	-9.825%	58	27,815	-41.634%
2026-08-03	6.0400	6.0400	5.5800	5.7000	-9.236%	354	27,558	-47.368%
2026-07-31	6.9000	7.3000	6.2500	6.2800	-16.489%	2,394	27,756	-52.229%
2026-07-30	7.9000	7.9500	7.2900	7.5200	-10.900%	206	25,635	-60.106%
2026-07-29	7.9000	8.4400	7.8000	8.4400	+17.222%	30	25,594	-64.455%
2026-07-28	7.9000	7.9000	7.2000	7.2000	-3.872%	552	25,588	-58.333%
2026-07-27	6.6500	7.9000	6.6500	7.4900	+17.031%	134	25,288	-59.947%
2026-07-24	6.4000	6.5200	5.8000	6.4000	-1.538%	136	25,306	-53.125%
2026-07-23	6.1300	6.5000	6.1000	6.5000	+14.035%	112	25,303	-53.846%
2026-07-22	6.1500	6.1500	5.4500	5.7000	-8.507%	59	25,335	-47.368%
2026-07-21	6.5300	6.5300	6.2300	6.2300	-4.740%	33	25,345	-51.846%
2026-07-20	6.5000	6.5700	6.5000	6.5400	-9.167%	14	25,339	-54.128%
2026-07-17	7.6000	7.7500	6.8400	7.2000	+10.769%	111	25,345	-58.333%
2026-07-16	6.3900	6.6000	6.3300	6.5000	+8.333%	241	25,327	-53.846%
2026-07-15	5.9200	6.5400	5.8700	6.0000	+0.840%	46	25,222	-50.000%
2026-07-14	6.7000	6.7000	5.9500	5.9500	-13.139%	25	25,212	-49.580%
2026-07-13	6.3900	6.8500	6.3900	6.8500	+11.928%	22	25,216	-56.204%
2026-07-10	6.5800	6.6400	6.1200	6.1200	-10.657%	106	25,216	-50.980%
2026-07-09	7.1600	7.1700	6.8500	6.8500	-0.725%	702	25,227	-56.204%
2026-07-08	7.3800	7.7000	6.9000	6.9000	-13.208%	31	25,478	-56.522%
2026-07-07	8.3000	8.4000	7.3000	7.9500	+6.000%	80	25,478	-62.264%
2026-07-06	8.0300	8.0300	7.4500	7.5000	-9.420%	180	25,433	-60.000%
2026-07-02	7.5500	8.5000	7.5500	8.2800	+9.235%	189	25,116	-63.768%
2026-07-01	8.1000	8.1500	7.5000	7.5800	+5.278%	893	25,116	-60.422%
2026-06-30	7.5000	7.5200	7.2000	7.2000	-9.434%	159	24,369	-58.333%
2026-06-29	7.7500	8.4700	7.7500	7.9500	-6.360%	748	24,281	-62.264%
2026-06-26	8.6300	8.6300	7.8900	8.4900	+1.677%	543	23,804	-64.664%
2026-06-25	8.0500	8.7700	8.0500	8.3500	+4.899%	109	23,352	-64.072%
2026-06-24	7.5500	7.9600	7.3100	7.9600	+6.133%	310	23,267	-62.312%
2026-06-23	7.9000	7.9000	7.3000	7.5000	+12.275%	220	23,147	-60.000%
2026-06-22	6.8400	6.8500	6.3500	6.6800	-0.149%	312	23,057	-55.090%
2026-06-18	6.9500	7.0000	6.6900	6.6900	-11.391%	36	22,814	-55.157%
2026-06-17	7.0000	7.5500	6.9000	7.5500	+8.166%	210	22,814	-60.265%
2026-06-16	6.9000	6.9800	6.8400	6.9800	+4.962%	149	22,814	-57.020%
2026-06-15	7.0300	7.1000	6.6500	6.6500	-17.901%	33	21,994	-54.887%
2026-06-12	8.3000	8.4000	8.0000	8.1000	-2.410%	763	21,994	-62.963%
2026-06-11	8.5500	8.9500	8.2000	8.3000	-7.778%	591	21,994	-63.855%
2026-06-10	8.2300	9.0000	8.2200	9.0000	+11.111%	225	22,022	-66.667%
2026-06-09	8.1000	9.1500	8.1000	8.1000	+0.621%	352	22,010	-62.963%
2026-06-08	8.1500	8.1500	7.7500	8.0500	-4.734%	129	22,001	-62.733%
2026-06-05	7.2000	8.6100	7.2000	8.4500	+28.225%	354	21,967	-64.497%
2026-06-04	7.4500	7.4500	6.5000	6.5900	-9.103%	33	21,964	-54.476%
2026-06-03	6.9000	7.3000	6.9000	7.2500	+9.848%	49	21,969	-58.621%
2026-06-02	6.2100	6.6500	6.1000	6.6000	+3.937%	340	21,959	-54.545%
2026-06-01	7.3500	7.3500	6.3500	6.3500	-16.447%	537	21,913	-52.756%
2026-05-29	6.9500	7.6000	6.8300	7.6000	+7.042%	37	21,532	-60.526%
2026-05-28	7.3000	7.3500	7.0000	7.1000	-3.401%	172	21,537	-57.746%
2026-05-27	7.5000	8.0000	7.3000	7.3500	-2.000%	111	21,415	-59.184%
2026-05-26	7.3500	7.5500	7.1500	7.5000	+2.041%	1,146	21,392	-60.000%
2026-05-22	7.0000	7.3500	6.8800	7.3500	+6.214%	53	21,421	-59.184%
2026-05-21	6.6900	7.1000	6.6000	6.9200	+2.216%	363	21,401	-56.647%
2026-05-20	7.1000	7.2500	6.5000	6.7700	-5.710%	159	21,401	-55.687%
2026-05-19	7.3500	7.6000	7.1100	7.1800	-1.644%	416	21,428	-58.217%
2026-05-18	7.6000	7.8000	7.2500	7.3000	-2.013%	321	21,428	-58.904%
2026-05-15	7.2500	7.4500	7.0000	7.4500	+14.615%	442	21,428	-59.732%
2026-05-14	6.7000	6.7000	6.4600	6.5000	-8.192%	354	21,356	-53.846%
2026-05-13	7.0000	7.2500	6.8900	7.0800	-4.839%	742	21,347	-57.627%
2026-05-12	7.6000	8.0000	7.2600	7.4400	-0.535%	382	21,347	-59.677%
2026-05-11	7.6000	7.8800	7.3000	7.4800	-7.081%	699	21,347	-59.893%
2026-05-08	8.1800	8.1800	7.8500	8.0500	-3.593%	472	20,876	-62.733%
2026-05-07	9.0500	9.1000	8.3000	8.3500	-5.650%	200	20,892	-64.072%
2026-05-06	9.5200	9.5200	8.8500	8.8500	-12.376%	149	20,884	-66.102%
2026-05-05	9.7000	10.1500	9.6500	10.1000	+1.000%	97	20,890	-70.297%
2026-05-04	9.9000	10.7000	9.9000	10.0000	-2.439%	120	20,885	-70.000%
2026-05-01	10.0000	10.4500	9.9000	10.2500	+0.490%	853	20,075	-70.732%
2026-04-30	9.0500	10.5000	9.0500	10.2000	+13.966%	941	20,075	-70.588%
2026-04-29	8.7200	9.0700	8.5500	8.9500	+3.468%	109	19,354	-66.480%
2026-04-28	8.7000	9.1000	8.6500	8.6500	+6.135%	480	19,331	-65.318%
2026-04-27	8.8000	9.0000	8.1000	8.1500	-9.745%	292	19,685	-63.190%
2026-04-24	9.6500	9.6500	9.0300	9.0300	-10.149%	1,282	19,511	-66.777%
2026-04-23	9.7500	10.2500	9.7500	10.0500	+4.361%	32	19,719	-70.149%
2026-04-22	9.8700	9.9300	9.5000	9.6300	-2.727%	22	19,704	-68.847%
2026-04-21	9.7000	10.0000	9.7000	9.9000	+1.852%	167	19,675	-69.697%
2026-04-20	9.9100	10.1100	9.7200	9.7200	-0.308%	130	19,675	-69.136%
2026-04-17	9.9000	9.9800	9.7000	9.7500	-5.797%	1,186	19,603	-69.231%
2026-04-16	10.3600	10.4600	10.2500	10.3500	+0.583%	70	18,519	-71.014%
2026-04-15	10.0500	10.4300	9.7900	10.2900	-0.771%	46	18,476	-70.845%
2026-04-14	10.9500	11.0900	10.3500	10.3700	-11.368%	51	18,449	-71.070%
2026-04-13	12.0000	12.2700	11.7000	11.7000	-1.515%	18	18,461	-74.359%
2026-04-10	12.0000	12.0000	11.5800	11.8800	-4.960%	25	18,466	-74.747%
2026-04-09	13.1400	13.1400	12.4800	12.5000	-4.943%	2,785	18,475	-76.000%
2026-04-08	12.5100	13.3000	12.5000	13.1500	-9.622%	163	15,831	-77.186%
2026-04-07	15.0000	15.6000	14.5500	14.5500	-1.556%	89	15,814	-79.381%
2026-04-06	14.8700	15.0500	14.7500	14.7800	-1.467%	74	15,782	-79.702%
2026-04-02	15.8000	15.8000	15.0000	15.0000	-2.913%	88	15,729	-80.000%
2026-04-01	15.0500	15.4500	14.7000	15.4500	-3.135%	56	15,729	-80.583%
2026-03-31	17.6500	17.7000	15.9500	15.9500	-15.698%	3,095	15,756	-81.191%
2026-03-30	18.0000	19.1500	18.0000	18.9200	+2.826%	211	14,846	-84.144%
2026-03-27	17.7000	18.6400	17.5500	18.4000	+7.289%	835	14,718	-83.696%
2026-03-26	15.7300	17.1500	15.7300	17.1500	+12.092%	378	13,899	-82.507%
2026-03-25	15.0500	15.3000	14.5800	15.3000	-4.673%	26	13,632	-80.392%
2026-03-24	16.2500	16.2500	15.6000	16.0500	+1.262%	7,144	13,623	-81.308%
2026-03-23	15.8500	16.2500	15.4400	15.8500	-8.382%	217	6,585	-81.073%
2026-03-20	16.3000	17.4400	16.3000	17.3000	+9.148%	694	6,384	-82.659%
2026-03-19	16.3800	16.3800	15.5500	15.8500	+3.257%	586	5,962	-81.073%
2026-03-18	14.9500	15.3500	14.9500	15.3500	+0.656%	239	5,855	-80.456%
2026-03-17	15.2000	15.2500	15.0000	15.2500	-0.845%	68	5,649	-80.328%
2026-03-16	15.2900	15.4500	14.4500	15.3800	-7.349%	421	5,604	-80.494%
2026-03-13	16.6600	16.6600	16.4500	16.6000	+3.234%	4	5,473	-81.928%
2026-03-12	15.9000	16.1000	15.6500	16.0800	+5.650%	824	5,470	-81.343%
2026-03-11	15.2500	15.2500	14.9700	15.2200	-1.489%	13	5,060	-80.289%
2026-03-10	15.6500	15.7500	14.8500	15.4500	-3.135%	130	5,050	-80.583%
2026-03-09	18.3500	18.3500	15.9500	15.9500	-12.794%	2,596	5,013	-81.191%
2026-03-06	16.7500	18.2900	16.4000	18.2900	+5.115%	35	2,470	-83.598%
2026-03-05	16.5600	17.4000	16.5600	17.4000	+6.098%	2	2,438	-82.759%
2026-03-04	16.4500	16.4500	15.8900	16.4000	-4.540%	592	2,436	-81.707%
2026-03-03	17.4500	18.0000	16.8500	17.1800	+5.076%	581	2,362	-82.538%
2026-03-02	17.6000	17.6000	16.3500	16.3500	-9.418%	16	1,785	-81.651%
2026-02-27	17.0600	18.1000	16.8500	18.0500	+11.077%	30	1,772	-83.380%
2026-02-26	14.7500	16.4000	14.7500	16.2500	+15.248%	155	1,752	-81.538%
2026-02-25	14.8000	14.8000	14.0400	14.1000	-7.053%	86	1,645	-78.723%
2026-02-24	15.7500	16.5500	15.1500	15.1700	-3.191%	276	1,645	-80.224%
2026-02-23	15.4600	16.1000	15.4100	15.6700	-1.879%	36	1,492	-80.855%
2026-02-20	16.1000	16.1000	15.6000	15.9700	-3.505%	88	1,475	-81.215%
2026-02-19	16.5500	16.6100	16.5500	16.5500	+2.795%	252	1,400	-81.873%
2026-02-18	15.6900	16.1800	15.4300	16.1000	-2.601%	94	1,148	-81.366%
2026-02-17	17.3800	18.2800	16.1300	16.5300	-0.840%	588	1,103	-81.851%
2026-02-13	17.6000	17.6300	16.6100	16.6700	-0.478%	365	274	-82.004%
2026-02-12	15.5000	16.7500	15.5000	16.7500	+9.477%	202	274	-82.090%
2026-02-11	15.8500	15.8500	15.3000	15.3000	-4.075%	27	129	-80.392%
2026-02-10	15.9500	16.1000	15.9500	15.9500	+3.841%	3	104	-81.191%
2026-02-09	15.8000	15.8000	15.3600	15.3600	-7.858%	77	103	-80.469%
2026-02-06	16.6500	16.6700	16.6500	16.6700	-10.376%	30	50	-82.004%
2026-02-05	18.6000	18.6000	18.6000	18.6000	-2.872%	1	20	-83.871%
2026-02-04	19.3800	20.0000	18.7500	19.1500	0.000%	19	19	-84.334%