Dark

NVDA20270319P155
NVDA Mar 19 2027 155.00 Put (NVDA270319P00155000)
option OPRA

EOD

Sep 10, 2026

3.65+12.654%(+0.41)1,322

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.5500	3.6500	3.5200	3.6500	+12.654%	1,322	7,128	0.000%
2026-09-09	3.2400	3.2400	3.2400	3.2400	+2.857%	1	8,094	+12.654%
2026-09-08	3.0700	3.1900	3.0100	3.1500	+14.545%	35	8,093	+15.873%
2026-09-04	2.7200	2.7500	2.6500	2.7500	-3.169%	12	8,074	+32.727%
2026-09-03	2.9600	2.9600	2.8400	2.8400	-11.250%	144	8,074	+28.521%
2026-09-02	3.1900	3.2000	3.0000	3.2000	-9.859%	96	8,099	+14.063%
2026-09-01	3.3000	3.5500	3.3000	3.5500	+4.412%	12	8,090	+2.817%
2026-08-31	3.5000	3.5000	3.2600	3.4000	-5.556%	122	8,088	+7.353%
2026-08-28	3.0500	3.6000	3.0000	3.6000	+14.286%	35	8,094	+1.389%
2026-08-27	3.0500	3.1500	2.7800	3.1500	-30.769%	479	8,091	+15.873%
2026-08-26	4.4500	4.5800	4.4300	4.5500	+2.247%	3,226	8,048	-19.780%
2026-08-25	4.5300	4.5300	4.3500	4.4500	-9.553%	27	6,363	-17.978%
2026-08-24	5.1000	5.1000	4.8000	4.9200	+6.957%	327	6,366	-25.813%
2026-08-21	4.5000	4.6000	4.4500	4.6000	0.000%	67	6,177	-20.652%
2026-08-20	4.4700	4.6000	4.4500	4.6000	+10.312%	132	6,141	-20.652%
2026-08-19	4.3000	4.3000	4.0600	4.1700	-1.882%	49	6,133	-12.470%
2026-08-18	4.3000	4.3600	4.2000	4.2500	+13.333%	418	6,125	-14.118%
2026-08-17	3.7700	3.7800	3.7100	3.7500	-3.846%	16	6,065	-2.667%
2026-08-14	3.8600	3.9000	3.8600	3.9000	-4.412%	223	6,069	-6.410%
2026-08-13	4.1100	4.1100	4.0800	4.0800	-2.857%	6	5,945	-10.539%
2026-08-12	4.2500	4.2500	4.1500	4.2000	-11.579%	32	5,948	-13.095%
2026-08-11	4.7500	4.7500	4.6000	4.7500	-5.000%	34	5,947	-23.158%
2026-08-10	4.7000	5.0500	4.7000	5.0000	+5.263%	356	5,949	-27.000%
2026-08-07	4.9900	4.9900	4.7500	4.7500	-11.215%	31	5,609	-23.158%
2026-08-06	5.0000	5.4100	5.0000	5.3500	+1.711%	40	5,608	-31.776%
2026-08-05	5.2500	5.3400	5.2500	5.2600	-12.333%	6	5,602	-30.608%
2026-08-04	6.2000	6.2500	6.0000	6.0000	-9.774%	14	5,602	-39.167%
2026-08-03	7.7000	7.7000	6.6000	6.6500	-15.287%	46	5,601	-45.113%
2026-07-31	8.4000	8.5000	7.7400	7.8500	-7.647%	370	5,592	-53.503%
2026-07-30	8.4500	8.8100	8.4500	8.5000	-13.706%	14	5,570	-57.059%
2026-07-29	9.3500	9.8500	8.5500	9.8500	+15.610%	11	5,568	-62.944%
2026-07-28	8.5200	8.5200	8.5200	8.5200	-2.629%	2	5,561	-57.160%
2026-07-27	7.9800	8.7500	7.9800	8.7500	+17.450%	12	5,561	-58.286%
2026-07-24	7.0000	7.4500	7.0000	7.4500	+1.223%	9	5,559	-51.007%
2026-07-23	7.3000	7.5500	7.3000	7.3600	+15.000%	61	5,558	-50.408%
2026-07-22	7.1800	7.1800	6.3500	6.4000	-15.456%	130	5,552	-42.969%
2026-07-21	7.3000	7.6000	7.3000	7.5700	+0.665%	21	5,547	-51.783%
2026-07-20	7.7500	7.7500	7.5200	7.5200	-8.848%	7	5,549	-51.463%
2026-07-17	8.2500	8.3000	7.9500	8.2500	+7.143%	12	5,551	-55.758%
2026-07-16	7.4300	7.7000	7.4300	7.7000	+6.944%	92	5,551	-52.597%
2026-07-15	7.2000	7.2000	7.2000	7.2000	-0.690%	1	5,557	-49.306%
2026-07-14	7.9400	7.9400	7.2500	7.2500	-9.375%	205	5,556	-49.655%
2026-07-13	7.3500	8.0500	7.3500	8.0000	+11.111%	254	5,423	-54.375%
2026-07-10	7.7000	7.7000	7.2000	7.2000	-10.448%	9	5,172	-49.306%
2026-07-09	8.3500	8.4000	8.0400	8.0400	+0.500%	18	5,178	-54.602%
2026-07-08	8.2900	8.2900	8.0000	8.0000	-11.111%	3	5,183	-54.375%
2026-07-07	9.6500	9.7000	8.7500	9.0000	+1.124%	108	5,182	-59.444%
2026-07-06	9.3500	9.4000	8.7000	8.9000	-9.645%	32	5,179	-58.989%
2026-07-02	9.8500	9.8500	9.8500	9.8500	+17.262%	173	5,134	-62.944%
2026-07-01	9.0200	9.0200	8.4000	8.4000	-1.176%	4	5,134	-56.548%
2026-06-30	8.7000	8.7500	8.4500	8.5000	-6.593%	61	5,134	-57.059%
2026-06-29	9.1000	9.8000	8.9500	9.1000	-3.191%	311	5,101	-59.890%
2026-06-26	10.1000	10.1000	9.2000	9.4000	+0.535%	649	4,891	-61.170%
2026-06-25	9.0000	10.0500	9.0000	9.3500	+4.469%	165	4,344	-60.963%
2026-06-24	8.8500	9.2000	8.7000	8.9500	+2.286%	210	4,198	-59.218%
2026-06-23	8.8000	8.9000	8.4500	8.7500	+14.379%	149	4,100	-58.286%
2026-06-22	7.5000	7.7000	7.4900	7.6500	-0.649%	428	4,039	-52.288%
2026-06-18	8.0000	8.0000	7.7000	7.7000	-6.440%	29	3,696	-52.597%
2026-06-17	7.9500	8.2300	7.9500	8.2300	+1.605%	95	3,696	-55.650%
2026-06-16	8.0000	8.1000	7.8500	8.1000	+4.651%	147	3,696	-54.938%
2026-06-15	8.1600	8.1600	7.6900	7.7400	-17.219%	5	3,659	-52.842%
2026-06-12	9.3000	9.6500	9.2900	9.3500	-4.592%	15	3,659	-60.963%
2026-06-11	10.1900	10.1900	9.8000	9.8000	-7.372%	2	3,659	-62.755%
2026-06-10	9.4500	10.5800	9.4500	10.5800	+11.018%	14	3,659	-65.501%
2026-06-09	10.3800	10.4000	9.2500	9.5300	+5.889%	83	3,653	-61.700%
2026-06-08	9.1400	9.2500	9.0000	9.0000	-7.312%	5	3,603	-59.444%
2026-06-05	8.7000	9.7200	8.7000	9.7100	+28.609%	333	3,602	-62.410%
2026-06-04	8.2000	8.2000	7.5500	7.5500	-8.485%	142	3,281	-51.656%
2026-06-03	7.9000	8.2500	7.8500	8.2500	+8.553%	11	3,266	-55.758%
2026-06-02	7.2000	7.6000	6.9300	7.6000	+3.401%	11	3,259	-51.974%
2026-06-01	8.0000	8.0000	7.3000	7.3500	-11.976%	8	3,257	-50.340%
2026-05-29	7.9000	8.3500	7.9000	8.3500	+2.203%	28	3,258	-56.287%
2026-05-28	8.2000	8.3500	8.1700	8.1700	-3.882%	83	3,272	-55.324%
2026-05-27	8.9000	9.1500	8.5000	8.5000	-1.163%	83	3,270	-57.059%
2026-05-26	8.3000	8.6000	8.3000	8.6000	+3.365%	53	3,239	-57.558%
2026-05-22	8.0700	8.3200	8.0700	8.3200	+5.450%	6	3,189	-56.130%
2026-05-21	7.7000	7.9000	7.7000	7.8900	+3.137%	4	3,190	-53.739%
2026-05-20	8.1200	8.3000	7.4300	7.6500	-6.821%	251	3,190	-52.288%
2026-05-19	8.0000	8.2100	8.0000	8.2100	-1.322%	275	3,163	-55.542%
2026-05-18	8.3500	8.8000	8.2000	8.3200	-0.359%	526	3,163	-56.130%
2026-05-15	8.1400	8.3500	8.0300	8.3500	+13.144%	325	3,163	-56.287%
2026-05-14	7.6200	7.6200	7.3200	7.3800	-7.519%	470	2,977	-50.542%
2026-05-13	7.9500	8.1100	7.8600	7.9800	-5.896%	171	3,075	-54.261%
2026-05-12	8.6500	8.7900	8.3200	8.4800	-0.703%	164	3,075	-56.958%
2026-05-11	8.6900	8.6900	8.3700	8.5400	-6.667%	216	3,075	-57.260%
2026-05-08	9.0600	9.1500	8.9500	9.1500	-4.687%	100	3,095	-60.109%
2026-05-07	10.1300	10.1300	9.5600	9.6000	-4.950%	106	3,099	-61.979%
2026-05-06	10.7000	10.8000	10.1000	10.1000	-10.777%	147	3,023	-63.861%
2026-05-05	10.9500	11.4600	10.9500	11.3200	-2.414%	7	2,964	-67.756%
2026-05-04	11.2500	11.9500	11.2500	11.6000	+1.310%	58	2,964	-68.534%
2026-05-01	11.4800	11.7000	11.3000	11.4500	-0.435%	84	2,855	-68.122%
2026-04-30	10.7600	11.6000	10.7600	11.5000	+12.305%	36	2,855	-68.261%
2026-04-29	9.8200	10.2400	9.8200	10.2400	+6.667%	11	2,841	-64.355%
2026-04-28	10.2700	10.3700	9.6000	9.6000	+3.784%	37	2,832	-61.979%
2026-04-27	9.5000	9.5000	9.2500	9.2500	-9.756%	110	2,818	-60.541%
2026-04-24	11.0000	11.0000	10.1000	10.2500	-10.947%	58	2,731	-64.390%
2026-04-23	10.9100	11.5100	10.9100	11.5100	+4.541%	254	2,725	-68.288%
2026-04-22	11.0000	11.0100	10.9500	11.0100	-1.256%	3	2,535	-66.848%
2026-04-21	11.0500	11.2500	11.0500	11.1500	+0.814%	17	2,526	-67.265%
2026-04-20	11.3200	11.3500	11.0600	11.0600	-0.807%	75	2,526	-66.998%
2026-04-17	11.1300	11.1500	10.9500	11.1500	-4.701%	48	2,515	-67.265%
2026-04-16	11.7300	11.7300	11.7000	11.7000	0.000%	4	2,473	-68.803%
2026-04-15	11.1500	11.7000	11.1400	11.7000	-0.171%	8	2,470	-68.803%
2026-04-14	12.5600	12.5600	11.7200	11.7200	-12.012%	64	2,475	-68.857%
2026-04-13	13.6000	13.6000	13.2700	13.3200	-0.967%	125	2,466	-72.598%
2026-04-10	14.0000	14.0000	13.0500	13.4500	-6.662%	132	2,486	-72.862%
2026-04-09	14.6500	14.8000	14.2800	14.4100	-3.093%	141	2,459	-74.670%
2026-04-08	14.6000	14.9500	14.6000	14.8700	-11.855%	5	2,387	-75.454%
2026-04-07	16.9500	17.2500	16.8700	16.8700	+1.321%	33	2,388	-78.364%
2026-04-06	16.9000	16.9000	16.6200	16.6500	-2.231%	341	2,385	-78.078%
2026-04-02	18.4000	18.4000	17.0300	17.0300	-1.561%	13	2,280	-78.567%
2026-04-01	16.6300	17.3000	16.6300	17.3000	-1.593%	13	2,280	-78.902%
2026-03-31	19.4300	19.4300	17.5800	17.5800	-16.879%	47	2,285	-79.238%
2026-03-30	19.9000	21.1700	19.9000	21.1500	+2.174%	21	2,283	-82.742%
2026-03-27	19.9000	20.7300	19.9000	20.7000	+8.947%	326	2,272	-82.367%
2026-03-26	17.5500	19.0000	17.5500	19.0000	+11.896%	972	2,250	-80.789%
2026-03-25	16.4500	16.9800	16.3000	16.9800	-4.284%	15	1,305	-78.504%
2026-03-24	18.0000	18.1000	17.6000	17.7400	+0.339%	32	1,301	-79.425%
2026-03-23	17.5000	17.6800	17.2500	17.6800	-8.156%	31	1,298	-79.355%
2026-03-20	18.6200	19.2500	18.3500	19.2500	+8.757%	170	1,286	-81.039%
2026-03-19	17.8500	17.9000	17.7000	17.7000	+3.207%	244	1,224	-79.379%
2026-03-18	16.8700	17.1500	16.6500	17.1500	+0.587%	47	1,050	-78.717%
2026-03-17	17.1500	17.1500	16.7000	17.0500	+1.187%	77	1,012	-78.592%
2026-03-16	16.8300	17.0900	16.8300	16.8500	-8.771%	75	953	-78.338%
2026-03-13	17.3100	18.6000	17.3100	18.4700	+3.184%	70	915	-80.238%
2026-03-12	17.7500	18.1000	17.4500	17.9000	+4.678%	71	903	-79.609%
2026-03-11	16.6000	17.1000	16.6000	17.1000	-0.870%	68	864	-78.655%
2026-03-10	16.5300	17.2500	16.5300	17.2500	-4.432%	259	815	-78.841%
2026-03-09	20.3500	20.5500	18.0500	18.0500	-11.951%	68	797	-79.778%
2026-03-06	18.4500	20.5000	18.0500	20.5000	+11.900%	355	795	-82.195%
2026-03-05	18.1500	19.4500	18.0000	18.3200	+2.921%	60	557	-80.076%
2026-03-04	17.8000	17.8000	17.8000	17.8000	-6.365%	2	509	-79.494%
2026-03-03	19.3500	19.3700	19.0100	19.0100	+4.796%	8	507	-80.800%
2026-03-02	20.6500	20.6500	18.1400	18.1400	-10.816%	5	504	-79.879%
2026-02-27	19.3000	20.3400	18.7500	20.3400	+12.128%	80	503	-82.055%
2026-02-26	16.7000	18.1400	16.7000	18.1400	+13.022%	100	450	-79.879%
2026-02-25	16.0500	16.0500	16.0500	16.0500	-6.523%	1	424	-77.259%
2026-02-24	17.1700	17.1700	17.1700	17.1700	+1.000%	5	424	-78.742%
2026-02-23	17.0000	17.0000	17.0000	17.0000	-4.009%	1	421	-78.529%
2026-02-20	17.7200	17.7200	17.7100	17.7100	+2.252%	51	420	-79.390%
2026-02-18	17.1500	17.3200	17.1500	17.3200	-12.702%	10	369	-78.926%
2026-02-17	19.8400	19.8400	19.8400	19.8400	+5.532%	2	360	-81.603%
2026-02-13	18.8000	18.8000	18.8000	18.8000	+7.245%	10	358	-80.585%
2026-02-10	17.5300	17.5300	17.5300	17.5300	+2.455%	10	358	-79.179%
2026-02-09	17.1100	17.1100	17.1100	17.1100	-7.514%	12	348	-78.667%
2026-02-06	19.3000	19.3000	18.5000	18.5000	-11.271%	24	336	-80.270%
2026-02-05	22.1500	22.2000	20.8500	20.8500	-0.239%	5	320	-82.494%
2026-02-04	21.9500	21.9500	20.8000	20.9000	0.000%	317	317	-82.536%