Dark

NVDA20270319P160
NVDA Mar 19 2027 160.00 Put (NVDA270319P00160000)
option OPRA

EOD

Sep 10, 2026

4.30+11.688%(+0.45)828

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.3700	4.3800	4.2000	4.3000	+11.688%	828	21,194	0.000%
2026-09-09	3.8000	3.8500	3.8000	3.8500	+4.054%	172	21,283	+11.688%
2026-09-08	3.5500	3.7500	3.5400	3.7000	+6.936%	61	21,420	+16.216%
2026-09-04	3.4500	3.4600	3.1300	3.4600	+0.581%	1,262	21,306	+24.277%
2026-09-03	3.4500	3.6000	3.3800	3.4400	-8.267%	832	21,306	+25.000%
2026-09-02	3.9900	4.0500	3.5000	3.7500	-10.714%	588	21,406	+14.667%
2026-09-01	4.2100	4.2100	3.9000	4.2000	+10.526%	706	20,903	+2.381%
2026-08-31	4.2500	4.2500	3.8000	3.8000	-13.636%	348	20,975	+13.158%
2026-08-28	3.6000	4.4000	3.5500	4.4000	+22.222%	600	20,963	-2.273%
2026-08-27	3.7500	3.8800	3.3000	3.6000	-33.824%	310	21,000	+19.444%
2026-08-26	5.1700	5.5000	5.1500	5.4400	+5.631%	246	21,116	-20.956%
2026-08-25	5.3500	5.3500	5.0900	5.1500	-11.966%	63	21,068	-16.505%
2026-08-24	6.0000	6.0000	5.6700	5.8500	+9.142%	139	21,072	-26.496%
2026-08-21	5.3000	5.4300	5.3000	5.3600	+1.132%	55	21,035	-19.776%
2026-08-20	5.0000	5.3200	5.0000	5.3000	+6.000%	87	21,025	-18.868%
2026-08-19	4.9600	5.0000	4.7500	5.0000	+1.010%	95	21,019	-14.000%
2026-08-18	5.0200	5.0800	4.9500	4.9500	+14.583%	77	21,012	-13.131%
2026-08-17	4.4100	4.4100	4.2800	4.3200	-3.786%	56	20,996	-0.463%
2026-08-14	4.6200	4.6200	4.4900	4.4900	-4.264%	367	21,049	-4.232%
2026-08-13	5.0000	5.0000	4.6900	4.6900	-6.387%	404	20,744	-8.316%
2026-08-12	5.0000	5.0100	4.8500	5.0100	-10.215%	40	20,481	-14.172%
2026-08-11	5.6200	5.6500	5.4100	5.5800	-3.627%	124	20,490	-22.939%
2026-08-10	5.5400	6.0500	5.5400	5.7900	+6.239%	1,023	20,429	-25.734%
2026-08-07	5.6500	5.7500	5.4500	5.4500	-10.656%	35	20,807	-21.101%
2026-08-06	5.9500	6.3000	5.9100	6.1000	+1.498%	351	20,826	-29.508%
2026-08-05	6.4000	6.4000	6.0000	6.0100	-14.143%	191	20,881	-28.453%
2026-08-04	7.1500	7.4000	6.9800	7.0000	-9.677%	297	20,964	-38.571%
2026-08-03	8.3000	8.3000	7.6000	7.7500	-12.132%	540	20,937	-44.516%
2026-07-31	9.4500	9.7600	8.8100	8.8200	-10.457%	269	21,349	-51.247%
2026-07-30	10.6000	10.6500	9.7000	9.8500	-11.261%	350	21,417	-56.345%
2026-07-29	10.7000	11.1000	10.0000	11.1000	+12.121%	909	21,490	-61.261%
2026-07-28	10.5000	10.6000	9.8200	9.9000	-1.394%	7	21,346	-56.566%
2026-07-27	9.2400	10.3300	9.1500	10.0400	+29.548%	1,045	21,147	-57.171%
2026-07-24	8.4700	8.4700	7.7500	7.7500	-8.824%	5	20,320	-44.516%
2026-07-23	8.1200	8.5000	8.1200	8.5000	+14.094%	267	20,324	-49.412%
2026-07-22	8.3000	8.3000	7.3500	7.4500	-12.146%	1,055	20,584	-42.282%
2026-07-21	8.5000	8.8900	8.4000	8.4800	-7.322%	94	20,111	-49.292%
2026-07-20	8.8700	9.1500	8.7200	9.1500	-4.687%	46	20,040	-53.005%
2026-07-17	9.7000	10.3800	9.2000	9.6000	+9.091%	598	20,040	-55.208%
2026-07-16	8.0000	8.8400	8.0000	8.8000	+4.762%	47	20,009	-51.136%
2026-07-15	7.9500	8.5800	7.9500	8.4000	+4.738%	13	20,002	-48.810%
2026-07-14	8.7000	8.7000	8.0200	8.0200	-7.497%	109	20,005	-46.384%
2026-07-13	8.5200	8.7500	8.5200	8.6700	+6.120%	34	20,002	-50.404%
2026-07-10	8.9500	8.9500	8.1700	8.1700	-19.109%	255	19,903	-47.368%
2026-07-09	9.5200	10.2000	9.5200	10.1000	+8.021%	24	20,009	-57.426%
2026-07-08	10.2000	10.4000	9.2500	9.3500	-11.206%	286	20,013	-54.011%
2026-07-07	11.1500	11.3000	10.0000	10.5300	+2.732%	59	20,000	-59.164%
2026-07-06	10.7800	10.7800	10.0000	10.2500	-8.318%	205	19,997	-58.049%
2026-07-02	10.0000	11.3000	10.0000	11.1800	+11.133%	96	19,958	-61.538%
2026-07-01	10.5000	10.6500	9.8400	10.0600	+2.653%	774	19,958	-57.256%
2026-06-30	9.9300	10.0800	9.7500	9.8000	-6.933%	245	19,892	-56.122%
2026-06-29	10.7800	11.6000	10.5300	10.5300	-6.814%	236	19,688	-59.164%
2026-06-26	11.7000	11.7000	10.6500	11.3000	+2.727%	40	19,484	-61.947%
2026-06-25	10.0500	11.6000	10.0500	11.0000	+4.167%	1,827	18,981	-60.909%
2026-06-24	10.0200	10.5600	9.8000	10.5600	+4.039%	43	17,710	-59.280%
2026-06-23	10.5000	10.5000	9.8500	10.1500	+12.778%	29	17,684	-57.635%
2026-06-22	8.4500	9.0000	8.4500	9.0000	-0.552%	27	17,671	-52.222%
2026-06-18	9.4500	9.4500	8.8800	9.0500	-4.737%	86	17,570	-52.486%
2026-06-17	9.2000	9.5000	9.1500	9.5000	+1.604%	213	17,570	-54.737%
2026-06-16	9.2000	9.3500	8.9900	9.3500	+6.250%	304	17,570	-54.011%
2026-06-15	9.3500	9.4500	8.7500	8.8000	-17.757%	132	17,429	-51.136%
2026-06-12	10.5500	10.7500	10.5500	10.7000	-1.109%	8	17,429	-59.813%
2026-06-11	11.1400	11.7000	10.8200	10.8200	-8.999%	852	17,429	-60.259%
2026-06-10	10.7500	11.8900	10.6900	11.8900	+11.643%	121	16,609	-63.835%
2026-06-09	10.5500	11.7400	10.0700	10.6500	+4.412%	83	16,650	-59.624%
2026-06-08	10.4500	10.5000	10.2000	10.2000	-7.692%	308	16,628	-57.843%
2026-06-05	9.4400	11.2300	9.4400	11.0500	+29.240%	1,199	16,322	-61.086%
2026-06-04	9.7500	9.7500	8.5500	8.5500	-9.524%	1,087	14,939	-49.708%
2026-06-03	8.9900	9.5000	8.9900	9.4500	+11.834%	3,220	14,072	-54.497%
2026-06-02	8.0000	8.4500	7.8500	8.4500	+1.198%	8	11,941	-49.112%
2026-06-01	8.9000	9.0200	8.3500	8.3500	-16.500%	75	11,942	-48.503%
2026-05-29	9.3000	10.0000	9.1300	10.0000	+8.108%	13	11,965	-57.000%
2026-05-28	9.4000	9.5700	9.2000	9.2500	-4.145%	198	11,963	-53.514%
2026-05-27	10.0000	10.3000	9.6500	9.6500	+0.521%	21	11,949	-55.440%
2026-05-26	9.4000	9.8500	9.2000	9.6000	+1.803%	1,411	11,934	-55.208%
2026-05-22	8.8500	9.4500	8.8500	9.4300	+4.778%	354	12,903	-54.401%
2026-05-21	8.5100	9.1000	8.5100	9.0000	+3.448%	816	12,105	-52.222%
2026-05-20	9.3000	9.3000	8.4300	8.7000	-4.396%	451	12,105	-50.575%
2026-05-19	9.6000	9.6600	9.0500	9.1000	-5.208%	179	10,834	-52.747%
2026-05-18	9.5000	9.9000	9.4500	9.6000	+2.674%	62	10,834	-55.208%
2026-05-15	8.8500	9.4500	8.8500	9.3500	+12.651%	470	10,834	-54.011%
2026-05-14	8.5500	8.5900	8.2500	8.3000	-7.880%	67	11,247	-48.193%
2026-05-13	8.9600	9.3400	8.8500	9.0100	-9.447%	21	11,262	-52.275%
2026-05-12	9.6000	9.9500	9.2000	9.9500	+3.646%	23	11,262	-56.784%
2026-05-11	9.8000	10.0200	9.3600	9.6000	-6.887%	46	11,262	-55.208%
2026-05-08	10.4300	10.4300	10.0000	10.3100	-4.449%	797	11,211	-58.293%
2026-05-07	11.5900	11.5900	10.7500	10.7900	-5.268%	1,040	10,904	-60.148%
2026-05-06	12.1800	12.1800	11.3900	11.3900	-11.362%	435	10,102	-62.248%
2026-05-05	12.4000	12.9300	12.3500	12.8500	+2.800%	6	10,318	-66.537%
2026-05-04	13.0000	13.4700	12.5000	12.5000	-2.572%	65	10,314	-65.600%
2026-05-01	12.9500	13.4300	12.8300	12.8300	-1.686%	39	10,300	-66.485%
2026-04-30	11.3500	13.3000	11.3500	13.0500	+14.978%	567	10,300	-67.050%
2026-04-29	11.0500	11.4600	11.0500	11.3500	+5.680%	59	9,817	-62.115%
2026-04-28	11.3800	11.5300	10.7400	10.7400	+3.568%	113	9,807	-59.963%
2026-04-27	11.4200	11.4500	10.3700	10.3700	-9.590%	437	9,703	-58.534%
2026-04-24	11.9300	11.9500	11.4700	11.4700	-10.739%	1,981	9,313	-62.511%
2026-04-23	12.3000	13.1700	12.2000	12.8500	+4.217%	489	7,445	-66.537%
2026-04-22	12.6300	12.6300	12.3300	12.3300	-3.142%	19	7,050	-65.126%
2026-04-21	12.4700	12.7700	12.3500	12.7300	+1.112%	34	7,048	-66.222%
2026-04-20	12.7500	12.7500	12.5900	12.5900	+1.943%	140	7,048	-65.846%
2026-04-17	12.4500	12.6100	12.3200	12.3500	-6.439%	588	6,947	-65.182%
2026-04-16	13.0500	13.3000	12.9500	13.2000	+2.326%	18	6,625	-67.424%
2026-04-15	12.8000	13.1200	12.5000	12.9000	-3.371%	46	6,614	-66.667%
2026-04-14	14.3000	14.3000	13.3300	13.3500	-11.296%	114	6,626	-67.790%
2026-04-13	15.2000	15.2000	15.0000	15.0500	+0.333%	177	6,594	-71.429%
2026-04-10	15.4000	15.4000	14.7500	15.0000	-6.832%	83	6,534	-71.333%
2026-04-09	16.3300	16.3300	16.1000	16.1000	-3.012%	8	6,534	-73.292%
2026-04-08	16.0000	16.7600	16.0000	16.6000	-10.270%	35	6,532	-74.096%
2026-04-07	19.0000	19.2500	18.5000	18.5000	-0.591%	64	6,558	-76.757%
2026-04-06	18.8700	18.8700	18.5000	18.6100	-2.667%	38	6,558	-76.894%
2026-04-02	20.4500	20.4500	19.1000	19.1200	-0.881%	119	6,539	-77.510%
2026-04-01	19.0000	19.3000	18.8500	19.2900	-1.882%	38	6,539	-77.709%
2026-03-31	21.9500	21.9500	19.6600	19.6600	-14.892%	78	6,522	-78.128%
2026-03-30	22.1800	23.4400	22.1800	23.1000	+0.873%	50	6,517	-81.385%
2026-03-27	22.1000	22.9000	21.8000	22.9000	+8.274%	362	6,488	-81.223%
2026-03-26	19.8000	21.1500	19.8000	21.1500	+11.609%	18	6,146	-79.669%
2026-03-25	18.5000	19.1000	18.2300	18.9500	-4.774%	287	6,132	-77.309%
2026-03-24	20.1500	20.1500	19.9000	19.9000	+1.272%	124	6,197	-78.392%
2026-03-23	19.5100	20.2000	19.3000	19.6500	-8.817%	285	6,317	-78.117%
2026-03-20	20.8500	21.5500	20.5400	21.5500	+11.082%	111	6,348	-80.046%
2026-03-19	20.4000	20.6000	19.4000	19.4000	+1.464%	143	6,240	-77.835%
2026-03-18	19.0100	19.1200	18.6000	19.1200	+0.367%	228	6,161	-77.510%
2026-03-17	18.7000	19.0500	18.5500	19.0500	-0.781%	15	5,976	-77.428%
2026-03-16	18.9600	19.2000	17.7700	19.2000	-5.882%	3,258	5,968	-77.604%
2026-03-13	19.0500	20.4000	19.0300	20.4000	+4.884%	641	2,811	-78.922%
2026-03-12	19.4400	19.8500	19.4400	19.4500	+3.183%	17	2,420	-77.892%
2026-03-11	18.5000	18.8500	18.4000	18.8500	-1.309%	30	2,421	-77.188%
2026-03-10	19.2700	19.2700	18.5800	19.1000	-6.601%	10	2,420	-77.487%
2026-03-09	22.5300	22.5300	20.3900	20.4500	-7.883%	31	2,417	-78.973%
2026-03-06	20.4000	22.2000	20.4000	22.2000	+6.068%	254	2,405	-80.631%
2026-03-05	20.5000	21.3000	20.0500	20.9300	+4.493%	487	2,151	-79.455%
2026-03-04	20.3500	20.3500	19.7000	20.0300	-4.391%	209	1,666	-78.532%
2026-03-03	21.5300	22.0500	20.9500	20.9500	+1.551%	104	1,466	-79.475%
2026-03-02	22.2200	22.2200	20.0300	20.6300	-7.281%	1,607	1,462	-79.157%
2026-02-27	20.2000	22.2500	20.2000	22.2500	+10.312%	54	674	-80.674%
2026-02-26	18.2400	20.1700	18.2400	20.1700	+16.254%	7	664	-78.681%
2026-02-25	17.6000	17.8000	17.3000	17.3500	-5.962%	68	618	-75.216%
2026-02-24	19.3000	19.3000	18.4500	18.4500	-5.867%	195	618	-76.694%
2026-02-23	18.6300	19.6500	18.6300	19.6000	-0.204%	38	626	-78.061%
2026-02-20	19.7900	19.7900	19.1900	19.6400	-3.299%	11	614	-78.106%
2026-02-19	20.3100	20.3100	20.3100	20.3100	+5.397%	2	611	-78.828%
2026-02-18	19.6500	19.6500	19.2700	19.2700	-7.578%	13	613	-77.686%
2026-02-17	21.7000	21.7000	20.8500	20.8500	-1.882%	2	610	-79.376%
2026-02-13	21.5000	21.5000	21.2000	21.2500	+12.972%	594	16	-79.765%
2026-02-11	19.1000	19.1000	18.8100	18.8100	-2.991%	2	16	-77.140%
2026-02-10	19.2800	19.3900	19.2800	19.3900	-20.206%	11	14	-77.824%
2026-02-05	24.3000	24.3000	24.3000	24.3000	+3.404%	1	3	-82.305%
2026-02-04	21.9500	23.5000	21.9500	23.5000	0.000%	2	2	-81.702%