Dark

NVDA20270319P195
NVDA Mar 19 2027 195.00 Put (NVDA270319P00195000)
option OPRA

EOD

Sep 10, 2026

12.47+9.386%(+1.07)2,169

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	12.3500	12.9000	12.3500	12.4700	+9.386%	2,169	10,386	0.000%
2026-09-09	11.1500	11.5000	10.8500	11.4000	+2.795%	451	8,812	+9.386%
2026-09-08	9.9500	11.1000	9.9500	11.0900	+8.725%	266	8,621	+12.444%
2026-09-04	9.7000	10.2000	9.0000	10.2000	+1.493%	110	8,477	+22.255%
2026-09-03	10.3400	10.3500	9.9000	10.0500	-8.636%	102	8,477	+24.080%
2026-09-02	12.0000	12.0000	10.5000	11.0000	-11.647%	370	8,455	+13.364%
2026-09-01	12.8000	12.8000	11.6500	12.4500	+5.508%	414	8,344	+0.161%
2026-08-31	12.8000	12.8000	11.6500	11.8000	-7.813%	884	8,232	+5.678%
2026-08-28	10.7500	13.0000	10.6500	12.8000	+21.442%	789	7,884	-2.578%
2026-08-27	11.4000	11.8000	9.9700	10.5400	-32.000%	1,774	7,897	+18.311%
2026-08-26	15.3200	15.7100	14.9000	15.5000	+2.853%	741	8,078	-19.548%
2026-08-25	14.9900	15.2000	14.4000	15.0700	-6.398%	1,084	7,679	-17.253%
2026-08-24	16.2000	16.4500	15.8000	16.1000	+10.274%	1,105	6,681	-22.547%
2026-08-21	14.5000	14.9500	14.4000	14.6000	+0.690%	539	6,492	-14.589%
2026-08-20	14.0500	14.5800	13.9000	14.5000	+8.048%	459	6,311	-14.000%
2026-08-19	13.5400	13.7300	13.4100	13.4200	-2.044%	209	6,230	-7.079%
2026-08-18	13.7500	13.9000	13.4500	13.7000	+10.573%	190	6,389	-8.978%
2026-08-17	12.3000	12.3900	11.8000	12.3900	-0.482%	1,209	6,226	+0.646%
2026-08-14	12.3800	12.8500	12.3800	12.4500	-3.113%	79	5,495	+0.161%
2026-08-13	12.8900	13.2800	12.8000	12.8500	-2.872%	57	5,467	-2.957%
2026-08-12	13.5600	13.5600	13.1300	13.2300	-10.000%	329	5,458	-5.745%
2026-08-11	14.6500	14.9000	14.6300	14.7000	-3.289%	28	5,393	-15.170%
2026-08-10	14.3900	15.3700	14.3900	15.2000	+6.294%	108	5,399	-17.961%
2026-08-07	14.9000	14.9000	14.1500	14.3000	-9.206%	245	5,477	-12.797%
2026-08-06	15.3000	16.0000	14.9100	15.7500	+3.482%	10	5,476	-20.825%
2026-08-05	15.5700	16.0000	15.1900	15.2200	-14.011%	32	5,482	-18.068%
2026-08-04	17.8500	18.4000	17.7000	17.7000	-6.940%	264	5,469	-29.548%
2026-08-03	22.2900	22.2900	19.0000	19.0200	-13.349%	23	5,221	-34.437%
2026-07-31	22.0000	23.2600	21.9500	21.9500	-9.671%	43	5,208	-43.189%
2026-07-30	24.7000	24.7500	23.4300	24.3000	+1.674%	169	5,176	-48.683%
2026-07-29	24.0000	25.8500	23.9000	23.9000	+2.399%	60	5,029	-47.824%
2026-07-28	24.0700	24.0700	23.2000	23.3400	-0.681%	11	5,005	-46.572%
2026-07-27	23.0000	24.3700	22.9500	23.5000	+13.417%	24	5,004	-46.936%
2026-07-24	20.3500	20.8000	18.6500	20.7200	+1.370%	158	4,999	-39.817%
2026-07-23	19.6500	20.6300	19.5100	20.4400	+9.305%	21	5,014	-38.992%
2026-07-22	20.0300	20.0300	17.9500	18.7000	-8.557%	39	5,017	-33.316%
2026-07-21	20.3000	20.4500	20.3000	20.4500	-3.538%	3	5,009	-39.022%
2026-07-20	20.8200	21.2000	20.8200	21.2000	-4.933%	53	5,006	-41.179%
2026-07-17	22.2100	23.7000	21.2100	22.3000	+6.699%	35	4,977	-44.081%
2026-07-16	20.2500	20.9200	20.2500	20.9000	+8.290%	112	4,984	-40.335%
2026-07-15	19.1900	19.3000	19.0700	19.3000	-0.258%	14	4,985	-35.389%
2026-07-14	21.1000	21.3000	19.2000	19.3500	-11.482%	25	4,992	-35.556%
2026-07-13	20.4000	21.8700	20.4000	21.8600	+9.849%	30	4,982	-42.955%
2026-07-10	21.0500	21.0500	19.8000	19.9000	-10.360%	372	4,991	-37.337%
2026-07-09	22.2800	23.8000	22.2000	22.2000	+1.370%	34	5,210	-43.829%
2026-07-08	24.0700	24.0700	21.8000	21.9000	-9.504%	283	5,193	-43.059%
2026-07-07	25.5300	26.2500	23.4000	24.2000	+0.833%	442	5,127	-48.471%
2026-07-06	24.1700	24.2500	24.0000	24.0000	-5.882%	374	5,025	-48.042%
2026-07-02	24.7000	25.6700	24.7000	25.5000	+8.051%	50	4,693	-51.098%
2026-07-01	24.8900	24.9500	23.6000	23.6000	+1.071%	134	4,693	-47.161%
2026-06-30	24.0000	24.0000	23.2500	23.3500	-6.786%	422	4,587	-46.595%
2026-06-29	25.4000	25.4000	24.9500	25.0500	-1.610%	345	4,174	-50.220%
2026-06-26	26.5000	26.5000	25.0700	25.4600	-1.888%	48	4,170	-51.021%
2026-06-25	23.6500	26.1500	23.6500	25.9500	+5.488%	231	4,177	-51.946%
2026-06-24	23.3000	24.7000	23.3000	24.6000	+5.128%	552	4,234	-49.309%
2026-06-23	23.5100	23.6500	23.0000	23.4000	+12.608%	25	4,273	-46.709%
2026-06-22	20.7800	20.7800	20.7800	20.7800	-1.048%	1	4,254	-39.990%
2026-06-18	21.2200	21.3500	20.7500	21.0000	-8.973%	54	4,222	-40.619%
2026-06-17	21.4000	23.0700	21.3500	23.0700	+8.616%	12	4,222	-45.947%
2026-06-16	21.2400	21.4200	20.9900	21.2400	+2.758%	47	4,222	-41.290%
2026-06-15	22.0500	22.0500	20.4200	20.6700	-12.968%	98	4,225	-39.671%
2026-06-12	24.3000	24.4100	23.4500	23.7500	-6.164%	32	4,225	-47.495%
2026-06-11	25.5500	25.8000	24.7900	25.3100	-1.556%	223	4,225	-50.731%
2026-06-10	23.7000	25.7100	23.7000	25.7100	+8.941%	227	4,219	-51.497%
2026-06-09	22.3400	26.0000	22.3400	23.6000	+1.071%	149	4,105	-47.161%
2026-06-08	23.0000	23.5500	22.8500	23.3500	-4.694%	83	4,114	-46.595%
2026-06-05	21.8500	24.7600	21.8500	24.5000	+26.615%	56	4,124	-49.102%
2026-06-04	21.7000	22.3000	19.3500	19.3500	-8.076%	75	4,119	-35.556%
2026-06-03	20.0000	21.3500	19.9900	21.0500	+8.226%	404	4,164	-40.760%
2026-06-02	18.2500	19.4500	17.5900	19.4500	+1.567%	108	3,912	-35.887%
2026-06-01	20.1500	20.2100	19.1500	19.1500	-6.127%	134	3,810	-34.883%
2026-05-29	20.9500	21.1500	20.4000	20.4000	-2.017%	22	3,791	-38.873%
2026-05-28	21.4000	21.4000	20.8200	20.8200	-2.710%	7	3,779	-40.106%
2026-05-27	22.0000	22.5000	21.3800	21.4000	-0.696%	15	3,780	-41.729%
2026-05-26	20.4300	21.5500	20.4300	21.5500	+2.864%	365	3,771	-42.135%
2026-05-22	19.7400	21.0500	19.7400	20.9500	+4.489%	70	3,419	-40.477%
2026-05-21	19.0000	20.0500	18.7300	20.0500	+4.700%	22	3,419	-37.805%
2026-05-20	20.0000	20.0000	18.7500	19.1500	-4.489%	66	3,419	-34.883%
2026-05-19	20.8000	20.8500	19.6500	20.0500	-0.988%	28	3,433	-37.805%
2026-05-18	20.0000	20.9500	20.0000	20.2500	+3.316%	108	3,433	-38.420%
2026-05-15	19.9000	20.0000	19.0500	19.6000	+9.804%	15	3,433	-36.378%
2026-05-14	18.6000	18.6000	17.8300	17.8500	-8.037%	135	3,456	-30.140%
2026-05-13	19.6000	19.6000	19.0500	19.4100	-8.873%	35	3,405	-35.755%
2026-05-12	20.3500	21.3000	20.3500	21.3000	+3.148%	26	3,405	-41.455%
2026-05-11	21.6100	21.7100	20.2800	20.6500	-5.794%	40	3,405	-39.613%
2026-05-08	22.0000	22.0000	21.3700	21.9200	-4.696%	27	3,381	-43.111%
2026-05-07	23.9200	23.9200	22.7500	23.0000	-4.167%	30	3,383	-45.783%
2026-05-06	25.6100	25.9000	23.9500	24.0000	-11.570%	129	3,371	-48.042%
2026-05-05	26.8200	27.1400	26.6400	27.1400	+3.509%	8	3,351	-54.053%
2026-05-04	26.7000	28.0000	26.2200	26.2200	-2.455%	144	3,348	-52.441%
2026-05-01	26.8000	26.9500	26.5500	26.8800	+1.091%	58	3,281	-53.609%
2026-04-30	26.2000	26.6100	26.0000	26.5900	+18.705%	334	3,281	-53.103%
2026-04-28	23.8900	23.9100	22.4000	22.4000	+3.464%	20	2,950	-44.330%
2026-04-27	23.1700	23.3500	21.6500	21.6500	-9.034%	131	2,951	-42.402%
2026-04-24	25.5400	25.5400	23.8000	23.8000	-9.506%	530	2,918	-47.605%
2026-04-23	25.0000	27.1700	25.0000	26.3000	+2.255%	47	2,525	-52.586%
2026-04-22	26.2200	26.2200	25.7200	25.7200	-1.343%	2	2,494	-51.516%
2026-04-21	25.5500	26.0700	25.5000	26.0700	+2.235%	13	2,498	-52.167%
2026-04-20	26.2000	26.5700	25.4500	25.5000	-1.544%	49	2,498	-51.098%
2026-04-17	26.3500	26.3500	25.7500	25.9000	-4.499%	32	2,490	-51.853%
2026-04-16	27.1200	27.1200	26.5500	27.1200	+0.780%	29	2,501	-54.019%
2026-04-15	27.0000	27.3500	26.0900	26.9100	-2.922%	152	2,480	-53.660%
2026-04-14	28.5500	28.5500	27.5000	27.7200	-9.412%	85	2,468	-55.014%
2026-04-13	30.9000	30.9000	30.6000	30.6000	-0.520%	4	2,487	-59.248%
2026-04-10	30.5000	31.0500	30.5000	30.7600	-5.208%	75	2,483	-59.460%
2026-04-09	32.8500	32.8500	32.3500	32.4500	-2.553%	62	2,464	-61.572%
2026-04-08	33.7000	33.7000	33.2500	33.3000	-9.141%	85	2,405	-62.553%
2026-04-07	37.3000	37.4000	36.6500	36.6500	-0.272%	79	2,375	-65.975%
2026-04-06	36.7500	36.7500	36.7500	36.7500	-0.271%	1	2,335	-66.068%
2026-04-02	37.2500	37.2500	36.8000	36.8500	+1.936%	108	2,336	-66.160%
2026-04-01	36.1500	36.1500	36.1500	36.1500	-5.118%	9	2,336	-65.505%
2026-03-31	40.7000	40.7000	38.1000	38.1000	-11.621%	13	2,327	-67.270%
2026-03-30	43.1100	43.1100	43.1100	43.1100	+1.197%	1	2,326	-71.074%
2026-03-27	41.0000	42.6000	41.0000	42.6000	+11.082%	3	2,326	-70.728%
2026-03-26	38.4000	38.8500	38.3000	38.3500	+5.357%	170	2,323	-67.484%
2026-03-25	35.8000	36.4000	35.8000	36.4000	-4.160%	20	2,303	-65.742%
2026-03-24	38.0500	38.0500	37.6000	37.9800	-0.446%	17	2,305	-67.167%
2026-03-23	37.0000	38.1500	36.9000	38.1500	-3.783%	32	2,314	-67.313%
2026-03-20	38.8000	39.6500	38.5000	39.6500	+9.682%	28	2,322	-68.550%
2026-03-18	35.4500	36.1500	35.3700	36.1500	+2.263%	414	2,294	-65.505%
2026-03-17	35.1000	35.6000	35.1000	35.3500	-3.810%	203	1,976	-64.724%
2026-03-13	36.4500	36.7500	36.4000	36.7500	-0.541%	44	1,792	-66.068%
2026-03-12	36.6000	36.9500	36.5700	36.9500	+5.813%	107	1,748	-66.252%
2026-03-11	34.9200	34.9200	34.9200	34.9200	-0.229%	2	1,641	-64.290%
2026-03-10	36.5500	36.6000	35.0000	35.0000	-7.407%	130	1,639	-64.371%
2026-03-09	38.0500	38.0500	37.8000	37.8000	-4.183%	18	1,632	-67.011%
2026-03-06	37.1500	39.5000	37.1500	39.4500	+5.200%	669	1,645	-68.390%
2026-03-05	38.3500	38.3500	37.5000	37.5000	+1.351%	56	1,029	-66.747%
2026-03-04	37.8000	37.8000	37.0000	37.0000	-5.006%	99	1,029	-66.297%
2026-03-03	38.9500	38.9500	38.9500	38.9500	+0.907%	1	1,029	-67.985%
2026-03-02	38.5600	38.6000	38.5500	38.6000	-3.980%	38	1,030	-67.694%
2026-02-27	38.6500	40.2000	38.6500	40.2000	+12.165%	64	1,030	-68.980%
2026-02-26	34.0300	36.8000	34.0300	35.8400	+9.939%	65	1,025	-65.206%
2026-02-25	33.0000	33.2500	32.3000	32.6000	-6.724%	1,011	58	-61.748%
2026-02-24	35.4500	35.4500	34.3500	34.9500	-1.549%	42	58	-64.320%
2026-02-23	34.4400	36.1500	34.4400	35.5000	-0.281%	17	28	-64.873%
2026-02-20	36.0900	36.0900	35.5500	35.6000	+1.918%	17	19	-64.972%
2026-02-11	35.0500	35.0500	34.9300	34.9300	0.000%	2	2	-64.300%