Dark

NVDA20270319P165
NVDA Mar 19 2027 165.00 Put (NVDA270319P00165000)
option OPRA

EOD

Sep 10, 2026

5.10+10.870%(+0.50)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.0700	5.1000	4.9700	5.1000	+10.870%	65	8,643	0.000%
2026-09-09	4.3600	4.6000	4.3600	4.6000	+5.747%	21	8,636	+10.870%
2026-09-08	4.1900	4.4000	4.1500	4.3500	+7.407%	160	8,626	+17.241%
2026-09-04	3.7000	4.1000	3.6500	4.0500	-1.220%	184	8,581	+25.926%
2026-09-03	4.0500	4.1500	4.0500	4.1000	-6.818%	169	8,581	+24.390%
2026-09-02	4.5500	4.5500	4.2000	4.4000	-12.000%	147	8,446	+15.909%
2026-09-01	5.0100	5.0100	4.7000	5.0000	+8.225%	46	8,510	+2.000%
2026-08-31	5.1200	5.1200	4.6000	4.6200	-13.645%	467	8,507	+10.390%
2026-08-28	4.2700	5.3500	4.2500	5.3500	+27.381%	223	8,230	-4.673%
2026-08-27	4.2000	4.5700	3.8500	4.2000	-33.333%	1,121	8,050	+21.429%
2026-08-26	6.3700	6.4200	6.2500	6.3000	+3.279%	245	8,290	-19.048%
2026-08-25	6.0400	6.3200	6.0000	6.1000	-11.337%	193	8,384	-16.393%
2026-08-24	7.0000	7.0000	6.6000	6.8800	+8.346%	52	8,209	-25.872%
2026-08-21	6.3700	6.3900	6.1800	6.3500	+2.419%	36	8,232	-19.685%
2026-08-20	6.2000	6.2000	6.1300	6.2000	+8.014%	30	8,236	-17.742%
2026-08-19	5.9000	5.9300	5.6500	5.7400	-2.381%	58	8,240	-11.150%
2026-08-18	5.8200	6.0000	5.7500	5.8800	+14.844%	157	8,246	-13.265%
2026-08-17	5.2500	5.2500	4.9900	5.1200	-2.476%	61	8,313	-0.391%
2026-08-14	5.4300	5.4600	5.2500	5.2500	-4.545%	34	8,315	-2.857%
2026-08-13	5.5500	5.7000	5.5000	5.5000	-6.621%	60	8,296	-7.273%
2026-08-12	5.9700	5.9700	5.6500	5.8900	-8.964%	31	8,321	-13.413%
2026-08-11	6.4700	6.5600	6.3500	6.4700	-2.413%	60	8,314	-21.175%
2026-08-10	6.3000	7.0000	6.3000	6.6300	+5.238%	288	8,295	-23.077%
2026-08-07	6.7500	6.7500	6.3000	6.3000	-9.483%	67	8,175	-19.048%
2026-08-06	7.0200	7.1800	6.9600	6.9600	+0.724%	286	8,191	-26.724%
2026-08-05	7.0000	7.0300	6.9000	6.9100	-15.215%	16	8,068	-26.194%
2026-08-04	8.4000	8.5500	8.1000	8.1500	-9.945%	1,494	9,075	-37.423%
2026-08-03	9.8300	9.8300	8.7700	9.0500	-9.500%	145	9,006	-43.646%
2026-07-31	10.6600	11.0000	10.0000	10.0000	-14.966%	34	9,099	-49.000%
2026-07-30	12.0600	12.2000	11.1900	11.7600	-7.036%	909	9,104	-56.633%
2026-07-29	11.8000	12.6900	11.6500	12.6500	+13.453%	480	9,002	-59.684%
2026-07-28	11.9400	11.9400	11.1500	11.1500	-5.907%	2	9,002	-54.260%
2026-07-27	10.0000	11.9300	10.0000	11.8500	+18.500%	179	9,000	-56.962%
2026-07-24	8.9500	10.0000	8.9500	10.0000	+1.729%	16	8,929	-49.000%
2026-07-23	9.4000	9.8300	9.3600	9.8300	+14.569%	32	8,929	-48.118%
2026-07-22	8.5500	8.5800	8.5500	8.5800	-10.996%	27	8,927	-40.559%
2026-07-21	9.7000	9.8500	9.6300	9.6400	-7.218%	9	8,902	-47.095%
2026-07-20	9.9700	10.4200	9.9700	10.3900	-4.941%	501	8,896	-50.914%
2026-07-17	11.4400	11.8100	10.4500	10.9300	+7.791%	171	8,397	-53.339%
2026-07-16	10.2200	10.2200	10.0500	10.1400	+7.302%	4	8,315	-49.704%
2026-07-15	9.5500	9.5500	9.4500	9.4500	+0.532%	3	8,314	-46.032%
2026-07-14	10.4100	10.4100	9.4000	9.4000	-11.404%	3	8,312	-45.745%
2026-07-13	9.6700	10.6400	9.6700	10.6100	+12.993%	29	8,314	-51.932%
2026-07-10	10.8500	10.8500	9.3900	9.3900	-13.056%	17	8,318	-45.687%
2026-07-09	11.0000	11.4200	10.8000	10.8000	+0.465%	232	8,322	-52.778%
2026-07-08	10.8800	10.8800	10.6000	10.7500	-11.010%	70	8,383	-52.558%
2026-07-07	12.7300	12.7700	11.6500	12.0800	+4.138%	41	8,381	-57.781%
2026-07-06	12.1600	12.1600	11.6000	11.6000	-9.375%	90	8,417	-56.034%
2026-07-02	11.8000	12.9200	11.8000	12.8000	+12.775%	191	8,277	-60.156%
2026-07-01	12.3100	12.3100	11.3500	11.3500	-0.439%	72	8,277	-55.066%
2026-06-30	11.4000	11.4500	11.3500	11.4000	-6.557%	10	8,276	-55.263%
2026-06-29	12.3500	13.2000	12.1900	12.2000	-2.087%	1,110	8,276	-58.197%
2026-06-26	13.2900	13.2900	12.4500	12.4600	-1.890%	9	7,326	-59.069%
2026-06-25	12.8000	13.1500	12.3000	12.7000	+5.394%	350	7,322	-59.843%
2026-06-24	11.7000	12.0500	11.3000	12.0500	+5.888%	32	6,991	-57.676%
2026-06-23	11.5500	11.8000	11.1500	11.3800	+11.678%	117	6,977	-55.185%
2026-06-22	9.8000	10.2000	9.7500	10.1900	-0.294%	6	6,963	-49.951%
2026-06-18	10.3800	10.3800	10.2200	10.2200	-10.351%	399	7,028	-50.098%
2026-06-17	10.5500	11.4000	10.4700	11.4000	+8.262%	122	7,028	-55.263%
2026-06-16	10.4500	10.5300	10.4400	10.5300	+4.672%	114	7,028	-51.567%
2026-06-15	10.6500	10.7800	10.0200	10.0600	-17.202%	15	6,914	-49.304%
2026-06-12	12.4100	12.5000	12.0000	12.1500	-3.953%	17	6,914	-58.025%
2026-06-11	13.2500	13.2500	12.6500	12.6500	-5.597%	92	6,914	-59.684%
2026-06-10	12.1600	13.4000	12.0000	13.4000	+10.561%	406	6,889	-61.940%
2026-06-09	12.0100	13.3500	12.0100	12.1200	+1.169%	33	6,682	-57.921%
2026-06-08	12.1000	12.1000	11.6000	11.9800	-5.071%	11	6,654	-57.429%
2026-06-05	10.6000	12.6300	10.6000	12.6200	+29.702%	43	6,652	-59.588%
2026-06-04	10.9000	11.2000	9.7300	9.7300	-8.895%	48	6,651	-47.585%
2026-06-03	10.4800	10.6800	10.4800	10.6800	+9.091%	60	6,614	-52.247%
2026-06-02	8.9000	9.7900	8.9000	9.7900	-4.951%	43	6,563	-47.906%
2026-06-01	10.3000	10.4300	10.3000	10.3000	-5.764%	8	6,567	-50.485%
2026-05-29	10.4500	10.9500	10.2500	10.9300	+3.113%	23	6,571	-53.339%
2026-05-28	10.8400	10.8400	10.6000	10.6000	-1.852%	6	6,571	-51.887%
2026-05-27	11.4000	11.5700	10.8000	10.8000	-1.550%	63	6,569	-52.778%
2026-05-26	11.2000	11.2200	10.9600	10.9700	+3.102%	26	6,507	-53.510%
2026-05-22	10.3500	10.6400	10.3000	10.6400	+4.931%	13	6,491	-52.068%
2026-05-21	10.1500	10.3000	10.0000	10.1400	+5.625%	33	6,481	-49.704%
2026-05-20	9.9000	9.9000	9.5000	9.6000	-9.005%	103	6,481	-46.875%
2026-05-19	10.7000	11.0000	10.3500	10.5500	-3.653%	554	6,995	-51.659%
2026-05-18	10.8300	11.0000	10.8300	10.9500	+6.311%	22	6,995	-53.425%
2026-05-15	10.3000	10.3000	10.3000	10.3000	+9.458%	2	6,995	-50.485%
2026-05-14	9.5600	9.5600	9.4100	9.4100	-8.195%	59	6,981	-45.802%
2026-05-13	10.0700	10.3500	9.9500	10.2500	-11.101%	201	6,857	-50.244%
2026-05-12	10.4200	11.5300	10.4200	11.5300	+7.959%	79	6,857	-55.768%
2026-05-11	11.4000	11.4000	10.6500	10.6800	-7.130%	61	6,857	-52.247%
2026-05-08	11.3700	11.6500	11.3700	11.5000	-7.258%	97	6,930	-55.652%
2026-05-07	12.6300	12.6300	12.0000	12.4000	-3.502%	127	6,869	-58.871%
2026-05-06	13.5000	13.5000	12.8000	12.8500	-10.949%	985	6,811	-60.311%
2026-05-05	14.2600	14.4300	14.2600	14.4300	-2.828%	9	6,039	-64.657%
2026-05-04	14.6500	14.8500	14.6500	14.8500	+3.125%	426	6,045	-65.657%
2026-05-01	14.0000	14.5500	14.0000	14.4000	-1.370%	48	5,623	-64.583%
2026-04-30	13.6800	14.6000	13.6800	14.6000	+14.420%	206	5,623	-65.068%
2026-04-29	12.4500	12.7600	12.2000	12.7600	+0.870%	44	5,486	-60.031%
2026-04-28	12.5700	12.6500	12.5700	12.6500	+8.398%	14	5,461	-59.684%
2026-04-27	12.6800	12.8000	11.6700	11.6700	-9.535%	48	5,473	-56.298%
2026-04-24	13.7200	13.7200	12.7500	12.9000	-9.916%	63	5,500	-60.465%
2026-04-23	13.7500	14.3200	13.6800	14.3200	+3.170%	12	5,538	-64.385%
2026-04-22	13.9000	13.9000	13.8000	13.8800	-2.733%	8	5,543	-63.256%
2026-04-21	14.0300	14.2700	14.0300	14.2700	+0.991%	4	5,536	-64.261%
2026-04-20	14.0900	14.3400	14.0900	14.1300	-0.212%	92	5,536	-63.907%
2026-04-17	14.1500	14.2400	13.8800	14.1600	-4.711%	47	5,453	-63.983%
2026-04-16	15.0000	15.0000	14.7500	14.8600	+1.711%	24	5,421	-65.680%
2026-04-15	14.3700	14.9000	14.1000	14.6100	-2.274%	81	5,423	-65.092%
2026-04-14	15.7500	16.0500	14.9500	14.9500	-10.210%	65	5,410	-65.886%
2026-04-13	17.4000	17.4000	16.6500	16.6500	-1.011%	54	5,381	-69.369%
2026-04-10	17.3800	17.3800	16.5000	16.8200	-7.481%	26	5,351	-69.679%
2026-04-09	18.0000	18.1800	18.0000	18.1800	-3.040%	63	5,343	-71.947%
2026-04-08	18.2000	18.7500	18.0000	18.7500	-10.714%	56	5,285	-72.800%
2026-04-07	21.5000	21.5000	21.0000	21.0000	+1.942%	68	5,335	-75.714%
2026-04-06	20.7200	21.0200	20.6000	20.6000	-2.462%	20	5,334	-75.243%
2026-04-02	23.0800	23.0800	21.1200	21.1200	-1.355%	40	5,333	-75.852%
2026-04-01	21.3000	21.6000	20.7500	21.4100	-2.014%	86	5,333	-76.179%
2026-03-31	24.0500	24.0500	21.8500	21.8500	-15.408%	234	5,331	-76.659%
2026-03-30	24.7900	26.0000	24.5500	25.8300	+2.135%	823	5,219	-80.256%
2026-03-27	24.7700	25.4000	24.3000	25.2900	+7.709%	440	4,443	-79.834%
2026-03-26	22.0000	23.4800	22.0000	23.4800	+11.703%	120	4,056	-78.279%
2026-03-25	21.0000	21.1700	20.4500	21.0200	-5.102%	103	4,057	-75.737%
2026-03-24	22.3600	22.3600	21.7500	22.1500	+1.606%	11	3,995	-76.975%
2026-03-23	21.5500	22.0500	21.3500	21.8000	-7.627%	55	3,988	-76.606%
2026-03-20	22.8700	24.0000	22.5200	23.6000	+6.981%	452	3,956	-78.390%
2026-03-19	22.4000	22.4000	21.9000	22.0600	+4.057%	186	3,559	-76.881%
2026-03-18	21.0000	21.2000	20.7700	21.2000	+2.070%	8	3,391	-75.943%
2026-03-17	21.1000	21.1000	20.6500	20.7700	-2.028%	1,029	3,385	-75.445%
2026-03-16	20.7500	21.2000	20.3000	21.2000	-6.195%	121	2,395	-75.943%
2026-03-13	22.0100	22.6000	22.0100	22.6000	+3.908%	8	2,332	-77.434%
2026-03-12	21.7500	22.0400	21.5500	21.7500	+4.317%	19	2,324	-76.552%
2026-03-11	20.8000	20.8500	20.7000	20.8500	-1.185%	42	2,316	-75.540%
2026-03-10	20.6800	21.1400	20.4300	21.1000	-4.047%	23	2,281	-75.829%
2026-03-09	24.3200	24.3200	21.9500	21.9900	-11.331%	42	2,265	-76.808%
2026-03-06	22.5000	24.8000	22.5000	24.8000	+6.438%	50	2,254	-79.435%
2026-03-05	22.2000	23.4500	22.1000	23.3000	+6.881%	135	2,247	-78.112%
2026-03-04	21.8400	22.0200	21.8000	21.8000	-5.587%	6	2,112	-76.606%
2026-03-03	23.5200	23.6000	23.0900	23.0900	+1.272%	19	2,109	-77.913%
2026-03-02	24.5200	24.5200	22.8000	22.8000	-5.394%	10	2,100	-77.632%
2026-02-27	23.2500	24.1000	23.2000	24.1000	+8.315%	11	2,101	-78.838%
2026-02-26	20.0000	22.2500	20.0000	22.2500	+14.103%	348	2,091	-77.079%
2026-02-25	19.8300	19.8300	19.1000	19.5000	-5.202%	262	1,565	-73.846%
2026-02-24	21.0000	21.0000	20.4600	20.5700	-3.200%	57	1,565	-75.207%
2026-02-23	20.8700	21.2500	20.8700	21.2500	-1.438%	3	1,548	-76.000%
2026-02-20	21.5600	21.5600	21.5600	21.5600	-2.664%	105	1,547	-76.345%
2026-02-19	22.1500	22.1500	22.1500	22.1500	+4.481%	1	1,504	-76.975%
2026-02-18	21.2000	21.2000	21.2000	21.2000	-7.826%	1	1,503	-75.943%
2026-02-17	23.0000	23.0000	23.0000	23.0000	-1.709%	30	1,503	-77.826%
2026-02-13	23.1800	23.6500	23.1800	23.4000	+14.146%	420	1,053	-78.205%
2026-02-12	20.5000	20.5000	20.5000	20.5000	-1.867%	1	1,053	-75.122%
2026-02-09	21.7000	21.7000	20.8900	20.8900	-7.361%	13	1,054	-75.586%
2026-02-06	22.7600	22.7600	22.5500	22.5500	-15.669%	19	1,042	-77.384%
2026-02-05	26.2500	26.8500	25.2000	26.7400	+0.868%	1,342	1,023	-80.927%
2026-02-04	25.8200	26.5100	25.8200	26.5100	0.000%	11	9	-80.762%