Dark

NVDA20270319P190
NVDA Mar 19 2027 190.00 Put (NVDA270319P00190000)
option OPRA

EOD

Sep 10, 2026

10.78+9.220%(+0.91)1,220

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	10.5300	11.2000	10.5300	10.7800	+9.220%	1,220	12,345	0.000%
2026-09-09	9.6000	9.9000	9.5000	9.8700	+2.280%	122	12,253	+9.220%
2026-09-08	8.8300	9.7000	8.8300	9.6500	+10.160%	141	12,238	+11.710%
2026-09-04	8.3500	8.9000	7.9500	8.7600	-0.455%	598	12,279	+23.059%
2026-09-03	9.2500	9.2500	8.6000	8.8000	-8.808%	241	12,279	+22.500%
2026-09-02	10.3500	10.3500	9.0700	9.6500	-11.060%	350	12,304	+11.710%
2026-09-01	10.9500	11.1700	10.1000	10.8500	+8.500%	129	12,190	-0.645%
2026-08-31	11.1000	11.1000	10.0000	10.0000	-9.910%	108	12,178	+7.800%
2026-08-28	9.5500	11.3000	9.1000	11.1000	+20.652%	505	12,160	-2.883%
2026-08-27	10.3500	10.3500	8.6500	9.2000	-33.042%	1,709	12,685	+17.174%
2026-08-26	13.1900	13.8000	13.1900	13.7400	+4.249%	754	12,575	-21.543%
2026-08-25	13.5700	13.5700	12.7000	13.1800	-6.392%	227	12,137	-18.209%
2026-08-24	14.4000	14.5500	13.8000	14.0800	+8.308%	683	12,153	-23.438%
2026-08-21	12.5000	13.1500	12.3900	13.0000	+2.362%	1,061	11,983	-17.077%
2026-08-20	12.0500	12.8000	12.0500	12.7000	+4.527%	1,869	11,656	-15.118%
2026-08-19	11.4500	12.1500	11.4500	12.1500	+0.830%	469	11,535	-11.276%
2026-08-18	11.9500	12.1500	11.8500	12.0500	+12.302%	776	11,546	-10.539%
2026-08-17	10.5000	10.7300	10.3700	10.7300	-2.099%	68	11,572	+0.466%
2026-08-14	11.0900	11.2500	10.8000	10.9600	-3.266%	199	11,548	-1.642%
2026-08-13	11.5200	11.5200	11.2500	11.3300	-2.913%	210	11,531	-4.854%
2026-08-12	12.3700	12.4000	11.4800	11.6700	-10.916%	89	11,531	-7.626%
2026-08-11	13.0000	13.3000	12.8500	13.1000	-4.170%	2,246	11,536	-17.710%
2026-08-10	12.3900	13.8100	12.3900	13.6700	+8.924%	58	9,617	-21.141%
2026-08-07	13.5000	13.5000	12.4500	12.5500	-9.386%	141	9,634	-14.104%
2026-08-06	13.4000	14.2500	13.1800	13.8500	-0.717%	81	9,680	-22.166%
2026-08-05	14.0900	14.1300	13.4800	13.9500	-10.863%	4,543	9,725	-22.724%
2026-08-04	16.4500	16.4500	15.6000	15.6500	-7.670%	238	8,282	-31.118%
2026-08-03	19.7000	19.7000	16.9000	16.9500	-13.255%	229	8,080	-36.401%
2026-07-31	19.9000	21.0000	19.5400	19.5400	-10.367%	577	8,062	-44.831%
2026-07-30	22.5500	22.5500	21.0900	21.8000	-4.595%	217	8,056	-50.550%
2026-07-29	20.9100	23.2700	20.9100	22.8500	+9.592%	160	8,031	-52.823%
2026-07-28	22.1200	22.1200	20.6200	20.8500	-1.882%	15	7,981	-48.297%
2026-07-27	19.6500	22.0200	19.6500	21.2500	+16.566%	76	7,977	-49.271%
2026-07-24	18.4000	18.6500	17.1000	18.2300	+1.730%	96	7,966	-40.867%
2026-07-23	17.5500	18.2300	17.4500	17.9200	+11.097%	10	7,964	-39.844%
2026-07-22	17.7500	17.7500	16.1000	16.1300	-12.098%	209	7,972	-33.168%
2026-07-21	18.2400	18.5500	18.2400	18.3500	-3.166%	4	8,175	-41.253%
2026-07-20	19.2100	19.3700	18.9000	18.9500	-5.250%	40	8,174	-43.113%
2026-07-17	21.1500	21.5000	19.3000	20.0000	+7.527%	27	8,150	-46.100%
2026-07-16	18.8500	18.8500	18.5000	18.6000	+5.682%	89	8,160	-42.043%
2026-07-15	17.3000	17.6000	17.2000	17.6000	+2.029%	3	8,104	-38.750%
2026-07-14	18.7000	18.7000	17.0500	17.2500	-10.899%	944	8,104	-37.507%
2026-07-13	18.1600	19.3600	18.1600	19.3600	+9.070%	5	8,405	-44.318%
2026-07-10	19.1000	19.1000	17.7500	17.7500	-15.877%	111	8,404	-39.268%
2026-07-09	21.1000	21.1000	21.1000	21.1000	+7.379%	6	8,393	-48.910%
2026-07-08	21.5000	21.5500	19.6500	19.6500	-9.655%	145	8,391	-45.140%
2026-07-07	23.1700	23.6500	21.0000	21.7500	+0.928%	441	8,490	-50.437%
2026-07-06	21.7700	21.9500	21.5500	21.5500	-8.220%	7	8,258	-49.977%
2026-07-02	21.0000	23.4800	20.8000	23.4800	+11.438%	196	8,120	-54.089%
2026-07-01	21.0100	22.5500	21.0100	21.0700	+1.055%	94	8,120	-48.837%
2026-06-30	21.1500	21.4000	20.7500	20.8500	-8.109%	163	8,028	-48.297%
2026-06-29	22.7700	24.3800	22.5000	22.6900	-0.917%	14	7,895	-52.490%
2026-06-26	23.9000	24.0000	22.9000	22.9000	+0.659%	45	7,890	-52.926%
2026-06-25	23.1200	23.9100	22.7000	22.7500	+3.976%	84	7,886	-52.615%
2026-06-24	21.1200	22.2500	20.8500	21.8800	+3.208%	293	7,841	-50.731%
2026-06-23	21.2000	21.4200	20.9500	21.2000	+12.766%	26	7,648	-49.151%
2026-06-22	18.1000	18.8500	18.1000	18.8000	0.000%	8	7,631	-42.660%
2026-06-18	19.3900	19.4000	18.6100	18.8000	-5.194%	279	7,414	-42.660%
2026-06-17	19.4500	19.8300	19.4500	19.8300	+3.713%	38	7,414	-45.638%
2026-06-16	19.3000	19.3500	18.9700	19.1200	+3.519%	43	7,414	-43.619%
2026-06-15	19.5000	19.5000	18.2500	18.4700	-13.368%	404	7,342	-41.635%
2026-06-12	22.0900	22.0900	21.0500	21.3200	-1.388%	57	7,342	-49.437%
2026-06-11	22.5000	23.0000	21.6000	21.6200	-8.390%	21	7,342	-50.139%
2026-06-10	21.3500	23.6500	21.3500	23.6000	+10.539%	214	7,325	-54.322%
2026-06-09	20.5000	23.6900	20.5000	21.3500	+1.570%	642	7,241	-49.508%
2026-06-08	20.7500	21.5500	20.6000	21.0200	-4.324%	463	6,726	-48.716%
2026-06-05	19.5500	21.9700	19.5500	21.9700	+23.775%	66	6,719	-50.933%
2026-06-04	19.5000	20.1000	17.5500	17.7500	-6.726%	1,015	6,687	-39.268%
2026-06-03	18.3500	19.1500	18.3500	19.0300	+12.871%	142	5,684	-43.353%
2026-06-02	16.0800	16.8600	16.0800	16.8600	-0.355%	8	5,603	-36.062%
2026-06-01	18.7500	18.7500	16.8500	16.9200	-15.315%	98	5,607	-36.288%
2026-05-29	18.6100	19.9800	18.0700	19.9800	+5.714%	81	5,622	-46.046%
2026-05-28	19.5000	19.5000	18.7300	18.9000	-2.577%	626	5,600	-42.963%
2026-05-27	20.4000	20.4200	19.4000	19.4000	+3.522%	10	5,005	-44.433%
2026-05-26	18.7400	18.7400	18.7400	18.7400	-0.053%	1	5,003	-42.476%
2026-05-22	18.0500	18.7500	17.9000	18.7500	+3.878%	62	5,004	-42.507%
2026-05-21	16.8000	18.2000	16.8000	18.0500	+4.095%	97	4,993	-40.277%
2026-05-20	18.0000	18.1700	16.7500	17.3400	-6.270%	36	4,993	-37.832%
2026-05-19	18.8500	19.0000	17.8000	18.5000	-1.070%	900	4,099	-41.730%
2026-05-18	18.2000	18.7000	18.2000	18.7000	+2.747%	45	4,099	-42.353%
2026-05-15	17.5900	18.2000	17.3500	18.2000	+13.325%	41	4,099	-40.769%
2026-05-14	16.7000	16.7000	16.0000	16.0600	-8.438%	65	4,103	-32.877%
2026-05-13	17.5200	17.9000	17.2000	17.5400	-5.699%	1,303	5,164	-38.540%
2026-05-12	18.6000	19.1000	18.6000	18.6000	-0.375%	38	5,164	-42.043%
2026-05-11	19.2500	19.2500	18.3500	18.6700	-5.945%	21	5,164	-42.260%
2026-05-08	19.9200	20.0000	19.5000	19.8500	-3.171%	313	5,186	-45.693%
2026-05-07	21.9000	21.9000	20.5000	20.5000	-6.478%	111	5,165	-47.415%
2026-05-06	23.2000	23.4000	21.7500	21.9200	-11.075%	166	5,206	-50.821%
2026-05-05	23.8000	24.6500	23.8000	24.6500	+2.495%	248	5,276	-56.268%
2026-05-04	24.0000	25.1000	24.0000	24.0500	-1.837%	29	5,050	-55.177%
2026-05-01	23.7500	24.5000	23.7500	24.5000	+0.616%	61	4,966	-56.000%
2026-04-30	21.7000	24.3500	21.7000	24.3500	+12.993%	102	4,966	-55.729%
2026-04-29	21.0000	21.7500	20.7400	21.5500	+5.276%	68	4,910	-49.977%
2026-04-28	21.5200	21.5200	20.3600	20.4700	+3.488%	1,087	4,874	-47.338%
2026-04-27	21.3000	21.4000	19.6800	19.7800	-9.141%	1,295	4,326	-45.501%
2026-04-24	23.0500	23.3200	21.5100	21.7700	-6.567%	361	3,080	-50.482%
2026-04-23	23.4500	23.4500	23.3000	23.3000	+0.431%	2	2,893	-53.734%
2026-04-22	23.6000	23.7700	23.2000	23.2000	-2.233%	82	2,891	-53.534%
2026-04-21	23.6000	23.9500	23.6000	23.7300	-0.084%	7	2,941	-54.572%
2026-04-20	23.9500	23.9500	23.7500	23.7500	+0.636%	90	2,941	-54.611%
2026-04-17	23.8800	23.8800	23.4000	23.6000	-4.260%	131	2,943	-54.322%
2026-04-16	24.6300	24.7800	24.6300	24.6500	+1.860%	65	3,028	-56.268%
2026-04-15	24.4000	24.6500	23.8000	24.2000	-3.777%	103	3,092	-55.455%
2026-04-14	26.8000	26.8000	25.0600	25.1500	-9.206%	189	3,068	-57.137%
2026-04-13	28.3500	28.3500	27.7000	27.7000	-1.668%	95	3,088	-61.083%
2026-04-10	28.5100	28.5100	27.7000	28.1700	-5.152%	361	3,087	-61.732%
2026-04-09	30.1000	30.1000	29.6500	29.7000	-2.782%	58	2,842	-63.704%
2026-04-08	30.8000	30.8500	30.5500	30.5500	-8.396%	62	2,842	-64.714%
2026-04-07	33.8000	33.9000	33.3500	33.3500	-0.596%	17	2,842	-67.676%
2026-04-06	33.5500	33.5500	33.5500	33.5500	-1.468%	1	2,840	-67.869%
2026-04-02	33.8500	34.0500	33.8500	34.0500	+0.147%	24	2,837	-68.341%
2026-04-01	33.1100	34.0000	33.1100	34.0000	-3.683%	61	2,837	-68.294%
2026-03-31	36.9500	37.0000	35.3000	35.3000	-12.840%	14	2,808	-69.462%
2026-03-30	38.8100	40.5000	38.8100	40.5000	+2.454%	30	2,808	-73.383%
2026-03-27	39.5300	39.5300	39.5300	39.5300	+6.121%	1	2,829	-72.730%
2026-03-26	35.8000	37.2500	35.8000	37.2500	+11.227%	161	2,828	-71.060%
2026-03-25	33.1500	33.5000	33.1500	33.4900	-3.902%	224	2,688	-67.811%
2026-03-24	35.2000	35.2000	34.8500	34.8500	-0.712%	20	2,522	-69.067%
2026-03-23	34.4200	35.1000	33.9000	35.1000	-5.263%	79	2,524	-69.288%
2026-03-20	35.6000	37.0500	35.3300	37.0500	+6.926%	460	2,501	-70.904%
2026-03-19	34.6500	34.6500	34.6500	34.6500	+3.929%	10	2,164	-68.889%
2026-03-18	33.1200	33.3400	32.9500	33.3400	+2.427%	24	2,158	-67.666%
2026-03-17	32.8200	33.0000	32.5000	32.5500	-2.252%	12	2,151	-66.882%
2026-03-16	32.7000	33.3000	32.3500	33.3000	-3.057%	708	2,152	-67.628%
2026-03-13	34.3500	34.3500	34.3500	34.3500	+1.627%	5	1,458	-68.617%
2026-03-12	34.0500	34.3500	33.2500	33.8000	+3.840%	73	1,458	-68.107%
2026-03-11	32.5000	32.9200	32.4500	32.5500	-1.364%	52	1,431	-66.882%
2026-03-10	33.4200	33.5400	32.2700	33.0000	-6.117%	47	1,401	-67.333%
2026-03-09	37.5700	37.6300	35.1500	35.1500	-5.485%	31	1,402	-69.331%
2026-03-06	34.7000	37.6000	34.7000	37.1900	+8.711%	159	1,371	-71.014%
2026-03-04	33.9900	34.2100	33.9900	34.2100	-5.523%	23	1,219	-68.489%
2026-03-03	37.1600	37.1600	36.2100	36.2100	+4.926%	8	1,236	-70.229%
2026-03-02	35.9800	35.9800	34.5100	34.5100	-6.705%	27	1,230	-68.763%
2026-02-27	35.8700	36.9900	35.4500	36.9900	+7.373%	51	1,230	-70.857%
2026-02-26	30.7700	34.4500	30.7700	34.4500	+14.833%	89	1,199	-68.708%
2026-02-25	31.0000	31.0000	29.8700	30.0000	-6.977%	13	1,160	-64.067%
2026-02-24	33.2000	33.2000	31.9000	32.2500	-1.826%	46	1,160	-66.574%
2026-02-23	32.7500	33.4400	31.8000	32.8500	-2.028%	54	1,133	-67.184%
2026-02-20	34.3300	34.3300	32.6600	33.5300	-2.557%	538	1,114	-67.850%
2026-02-19	34.2300	34.6800	34.1800	34.4100	+1.805%	9	604	-68.672%
2026-02-18	32.7900	33.8000	32.7900	33.8000	-3.152%	8	597	-68.107%
2026-02-17	36.5000	36.5000	34.9000	34.9000	-2.049%	4	598	-69.112%
2026-02-13	35.2000	35.6300	35.2000	35.6300	+4.426%	3	595	-69.745%
2026-02-12	33.5700	34.3900	33.3500	34.1200	+5.017%	181	595	-68.406%
2026-02-11	32.0200	33.1300	32.0200	32.4900	-3.015%	27	421	-66.821%
2026-02-10	33.5000	33.5000	33.1500	33.5000	+3.077%	392	399	-67.821%
2026-02-09	32.4000	32.5000	32.4000	32.5000	-19.154%	4	7	-66.831%
2026-02-05	40.2000	40.2000	40.2000	40.2000	0.000%	4	4	-73.184%