Dark

NVDA20270319P200
NVDA Mar 19 2027 200.00 Put (NVDA270319P00200000)
option OPRA

EOD

Sep 10, 2026

14.25+9.869%(+1.28)2,806

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	14.0000	14.7100	14.0000	14.2500	+9.869%	2,806	16,686	0.000%
2026-09-09	12.4500	13.1000	12.4500	12.9700	+2.206%	66	16,337	+9.869%
2026-09-08	10.9500	12.7000	10.9500	12.6900	+9.397%	300	16,308	+12.293%
2026-09-04	11.0000	11.6800	10.4800	11.6000	+0.346%	301	16,270	+22.845%
2026-09-03	12.1800	12.1800	11.3000	11.5600	-8.976%	476	16,270	+23.270%
2026-09-02	13.7500	13.7500	11.9500	12.7000	-11.002%	453	16,077	+12.205%
2026-09-01	14.5000	14.6000	13.3900	14.2700	+4.161%	246	15,933	-0.140%
2026-08-31	14.4500	14.6700	13.3700	13.7000	-3.521%	506	15,895	+4.015%
2026-08-28	12.4700	15.0500	11.9500	14.2000	+18.136%	716	15,690	+0.352%
2026-08-27	13.0500	13.3100	11.4300	12.0200	-32.090%	789	15,486	+18.552%
2026-08-26	17.0000	17.8600	17.0000	17.7000	+5.357%	504	15,616	-19.492%
2026-08-25	17.2000	17.4000	16.3700	16.8000	-10.400%	2,180	15,432	-15.179%
2026-08-24	16.5500	18.7500	16.5500	18.7500	+11.607%	206	13,846	-24.000%
2026-08-21	16.2000	16.9500	16.2000	16.8000	+2.128%	611	13,694	-15.179%
2026-08-20	15.5200	16.5500	15.5200	16.4500	+5.449%	789	13,569	-13.374%
2026-08-19	14.8000	15.9700	14.8000	15.6000	-0.128%	355	12,901	-8.654%
2026-08-18	14.6000	15.8000	14.6000	15.6200	+11.571%	1,380	12,612	-8.771%
2026-08-17	14.0700	14.1000	13.4500	14.0000	-1.616%	142	11,794	+1.786%
2026-08-14	14.1500	14.3100	14.1200	14.2300	-2.534%	2,013	11,733	+0.141%
2026-08-13	14.5000	14.8800	14.2500	14.6000	-2.472%	720	11,560	-2.397%
2026-08-12	15.8000	15.8400	14.8500	14.9700	-9.819%	2,132	11,022	-4.810%
2026-08-11	16.5000	16.9900	16.4500	16.6000	-2.924%	720	10,965	-14.157%
2026-08-10	15.9500	17.4300	15.9500	17.1000	+8.571%	169	11,355	-16.667%
2026-08-07	16.7700	16.7700	15.7500	15.7500	-10.103%	166	11,439	-9.524%
2026-08-06	17.0400	18.1400	17.0400	17.5200	+2.456%	318	11,476	-18.664%
2026-08-05	18.2000	18.2000	16.9900	17.1000	-13.330%	52	11,718	-16.667%
2026-08-04	19.9000	20.4000	19.7300	19.7300	-9.162%	63	11,711	-27.775%
2026-08-03	24.5800	24.5800	21.1000	21.7200	-8.739%	205	11,729	-34.392%
2026-07-31	26.1200	26.3300	23.8000	23.8000	-10.358%	215	11,814	-40.126%
2026-07-30	27.6500	27.6500	26.4000	26.5500	+1.143%	130	11,850	-46.328%
2026-07-29	27.6300	28.3500	26.2500	26.2500	+2.740%	593	11,817	-45.714%
2026-07-28	27.7500	27.7500	25.5500	25.5500	-3.036%	111	11,299	-44.227%
2026-07-27	24.2800	27.0500	23.9500	26.3500	+14.317%	199	11,318	-45.920%
2026-07-24	23.0500	23.1500	20.8700	23.0500	+2.444%	235	11,183	-38.178%
2026-07-23	21.9000	23.0000	21.5200	22.5000	+10.024%	125	11,087	-36.667%
2026-07-22	22.5000	22.5000	20.0500	20.4500	-8.501%	469	11,072	-30.318%
2026-07-21	22.5500	23.1000	22.3500	22.3500	-7.721%	47	11,352	-36.242%
2026-07-20	23.5500	24.2200	23.5000	24.2200	-2.339%	9	11,376	-41.164%
2026-07-17	25.0000	26.0000	24.0000	24.8000	+6.210%	227	11,369	-42.540%
2026-07-16	22.4900	23.3500	22.2500	23.3500	+8.858%	71	11,456	-38.972%
2026-07-15	21.3500	23.3600	21.3500	21.4500	0.000%	663	11,405	-33.566%
2026-07-14	22.5000	23.8400	21.3000	21.4500	-11.437%	1,022	11,850	-33.566%
2026-07-13	22.2100	24.4000	22.2100	24.2200	+9.841%	36	11,481	-41.164%
2026-07-10	24.1300	24.1300	21.9500	22.0500	-9.594%	368	11,461	-35.374%
2026-07-09	24.9000	26.1500	24.3900	24.3900	-0.164%	782	11,275	-41.574%
2026-07-08	25.8500	25.8500	24.3100	24.4300	-9.652%	62	11,188	-41.670%
2026-07-07	28.8000	28.8000	25.9500	27.0400	+0.334%	569	11,189	-47.300%
2026-07-06	27.0500	27.0500	26.4000	26.9500	-5.934%	117	10,963	-47.124%
2026-07-02	28.6600	28.6600	28.6500	28.6500	+11.003%	2	10,960	-50.262%
2026-07-01	27.3300	27.3300	25.8100	25.8100	+1.295%	117	10,960	-44.789%
2026-06-30	27.0000	27.0000	25.4800	25.4800	-8.576%	372	10,909	-44.074%
2026-06-29	30.0500	30.0500	27.7500	27.8700	-1.866%	330	10,718	-48.870%
2026-06-26	29.6500	30.0000	27.9500	28.4000	+0.816%	71	10,532	-49.824%
2026-06-25	26.0000	29.1500	26.0000	28.1700	+5.506%	1,071	10,541	-49.414%
2026-06-24	26.1500	27.4100	25.6000	26.7000	+1.714%	344	9,493	-46.629%
2026-06-23	25.5000	26.2600	25.1500	26.2500	+12.179%	1,501	9,380	-45.714%
2026-06-22	22.6000	23.5000	22.5600	23.4000	+1.080%	91	9,027	-39.103%
2026-06-18	23.8500	23.8500	23.0200	23.1500	-5.510%	71	9,029	-38.445%
2026-06-17	24.1000	24.5000	23.9000	24.5000	+3.770%	44	9,029	-41.837%
2026-06-16	22.8400	23.8500	22.8400	23.6100	+3.100%	324	9,029	-39.644%
2026-06-15	24.3800	24.3800	22.6200	22.9000	-12.595%	383	9,188	-37.773%
2026-06-12	26.6000	26.6200	25.8600	26.2000	-1.504%	33	9,188	-45.611%
2026-06-11	27.8200	28.3000	26.3500	26.6000	-5.674%	318	9,188	-46.429%
2026-06-10	26.1000	28.3000	26.1000	28.2000	+7.429%	35	9,115	-49.468%
2026-06-09	24.6000	28.6200	24.6000	26.2500	+2.140%	634	9,097	-45.714%
2026-06-08	25.2400	25.7000	25.2400	25.7000	-3.709%	15	9,016	-44.553%
2026-06-05	23.4000	27.1500	23.4000	26.6900	+24.140%	133	9,023	-46.609%
2026-06-04	23.7000	24.6000	21.4000	21.5000	-8.120%	138	8,980	-33.721%
2026-06-03	23.1700	23.7000	22.9000	23.4000	+8.837%	1,503	8,937	-39.103%
2026-06-02	20.2500	21.5500	19.4900	21.5000	+3.365%	65	8,240	-33.721%
2026-06-01	22.2000	22.5200	20.8000	20.8000	-14.928%	206	8,224	-31.490%
2026-05-29	23.0000	24.4500	22.3300	24.4500	+5.616%	71	8,133	-41.718%
2026-05-28	23.4800	23.6000	22.8500	23.1500	-1.699%	101	8,094	-38.445%
2026-05-27	24.1500	25.1400	23.5500	23.5500	-0.633%	111	8,062	-39.490%
2026-05-26	23.0500	23.9000	23.0000	23.7000	+2.464%	201	7,960	-39.873%
2026-05-22	21.4300	23.2100	21.4300	23.1300	+5.616%	309	7,814	-38.392%
2026-05-21	21.5000	22.3000	20.6200	21.9000	+3.791%	95	7,548	-34.932%
2026-05-20	21.8500	22.3000	20.5400	21.1000	-5.083%	876	7,548	-32.464%
2026-05-19	22.4500	23.1500	21.7400	22.2300	-1.768%	755	6,948	-35.897%
2026-05-18	22.1000	23.1500	22.1000	22.6300	+4.286%	768	6,948	-37.030%
2026-05-15	21.2000	22.1300	20.9000	21.7000	+11.111%	366	6,948	-34.332%
2026-05-14	20.2000	20.4000	19.4200	19.5300	-9.036%	354	6,530	-27.035%
2026-05-13	21.2000	22.1000	21.0000	21.4700	-3.506%	1,333	5,455	-33.628%
2026-05-12	22.0000	24.0000	22.0000	22.2500	-1.243%	54	5,455	-35.955%
2026-05-11	23.3000	23.5500	22.3000	22.5300	-6.708%	683	5,455	-36.751%
2026-05-08	23.9000	24.1500	23.6000	24.1500	-3.708%	41	5,574	-40.994%
2026-05-07	26.0500	26.7000	24.9500	25.0800	-4.747%	98	5,593	-43.182%
2026-05-06	28.0200	28.1000	26.2300	26.3300	-11.377%	602	5,660	-45.879%
2026-05-05	28.2700	29.7500	28.2700	29.7100	+2.661%	93	5,304	-52.036%
2026-05-04	28.9700	30.3500	28.7200	28.9400	+0.138%	425	5,247	-50.760%
2026-05-01	28.3000	30.2000	28.3000	28.9000	-0.687%	208	5,043	-50.692%
2026-04-30	26.4000	29.2400	26.4000	29.1000	+11.923%	1,968	5,043	-51.031%
2026-04-29	24.8700	26.0000	24.8700	26.0000	+5.691%	1,185	3,985	-45.192%
2026-04-28	26.1600	26.1600	24.6000	24.6000	+3.492%	328	3,563	-42.073%
2026-04-27	25.5000	25.8900	23.6500	23.7700	-8.577%	639	3,559	-40.050%
2026-04-24	28.0200	28.2000	25.9000	26.0000	-10.190%	228	3,166	-45.192%
2026-04-23	27.3000	29.2000	27.3000	28.9500	+3.393%	1,055	3,079	-50.777%
2026-04-22	28.3500	28.7500	27.8000	28.0000	-1.823%	580	2,479	-49.107%
2026-04-21	27.8900	29.0000	27.8700	28.5200	+1.857%	169	2,521	-50.035%
2026-04-20	28.5500	29.3000	27.9900	28.0000	-0.143%	265	2,521	-49.107%
2026-04-17	28.8900	28.8900	28.0400	28.0400	-5.270%	242	2,432	-49.180%
2026-04-16	30.1100	30.1100	29.0700	29.6000	+0.509%	59	2,327	-51.858%
2026-04-15	29.2600	30.0500	28.5900	29.4500	-2.159%	199	2,301	-51.613%
2026-04-14	31.6000	31.6300	30.1000	30.1000	-9.745%	144	2,255	-52.658%
2026-04-13	33.8500	33.8500	33.3500	33.3500	0.000%	222	2,254	-57.271%
2026-04-10	34.0000	34.0000	33.3500	33.3500	-6.583%	15	2,043	-57.271%
2026-04-09	36.0000	36.0000	35.4000	35.7000	-1.653%	28	2,043	-60.084%
2026-04-08	35.0000	36.7000	35.0000	36.3000	-8.333%	142	2,027	-60.744%
2026-04-06	39.6000	39.6000	39.6000	39.6000	-1.000%	2	1,947	-64.015%
2026-04-02	41.1500	41.1500	39.8500	40.0000	-0.374%	11	1,943	-64.375%
2026-04-01	39.3000	40.1500	39.3000	40.1500	-3.439%	44	1,943	-64.508%
2026-03-31	43.1000	43.1000	41.5800	41.5800	-11.438%	11	1,925	-65.729%
2026-03-30	45.7900	47.4000	45.7900	46.9500	+3.119%	4	1,936	-69.649%
2026-03-27	44.4500	45.5300	44.4500	45.5300	+4.908%	22	1,935	-68.702%
2026-03-26	41.8900	43.4000	41.8900	43.4000	+10.997%	4	1,923	-67.166%
2026-03-25	39.3400	39.3400	38.2500	39.1000	-5.556%	13	1,919	-63.555%
2026-03-24	41.3500	41.4000	41.3500	41.4000	+0.242%	8	1,916	-65.580%
2026-03-23	41.0000	41.3000	40.0000	41.3000	-4.398%	16	1,918	-65.496%
2026-03-20	41.6500	43.2000	41.6500	43.2000	+7.143%	29	1,907	-67.014%
2026-03-19	41.1500	41.1500	40.1000	40.3200	+2.989%	42	1,897	-64.658%
2026-03-18	38.9900	39.1500	38.2900	39.1500	+2.353%	264	1,885	-63.602%
2026-03-17	38.2000	38.9000	38.2000	38.2500	-1.290%	143	1,645	-62.745%
2026-03-16	38.2300	38.7500	37.9000	38.7500	-4.321%	24	1,502	-63.226%
2026-03-13	39.3000	40.5000	39.3000	40.5000	+2.532%	54	1,496	-64.815%
2026-03-12	38.7500	40.0500	38.7500	39.5000	+3.133%	13	1,496	-63.924%
2026-03-11	38.2500	38.3000	38.2500	38.3000	+1.055%	44	1,485	-62.794%
2026-03-10	39.5500	39.5500	37.9000	37.9000	-7.674%	81	1,451	-62.401%
2026-03-09	41.0500	41.0500	41.0500	41.0500	-3.184%	3	1,372	-65.286%
2026-03-06	40.7500	42.5500	40.1000	42.4000	+5.630%	75	1,369	-66.392%
2026-03-05	40.5000	40.5000	40.1400	40.1400	+0.476%	12	1,346	-64.499%
2026-03-04	39.9500	39.9500	39.9500	39.9500	-1.843%	35	1,335	-64.330%
2026-03-02	41.0000	41.0000	40.7000	40.7000	-5.437%	7	1,300	-64.988%
2026-02-27	42.8000	43.0400	42.7800	43.0400	+7.735%	19	1,298	-66.891%
2026-02-26	35.4500	40.1000	35.4500	39.9500	+13.333%	179	1,284	-64.330%
2026-02-25	36.0000	36.0000	34.9300	35.2500	-5.242%	69	1,185	-59.574%
2026-02-24	37.1500	37.2000	37.1500	37.2000	-4.000%	12	1,185	-61.694%
2026-02-23	38.0000	39.0500	38.0000	38.7500	+0.259%	24	1,175	-63.226%
2026-02-20	39.4000	39.4000	38.3500	38.6500	-4.332%	25	1,181	-63.131%
2026-02-19	39.8100	40.4000	39.4500	40.4000	+4.177%	5	1,166	-64.728%
2026-02-18	38.4600	38.7800	38.4600	38.7800	-5.874%	32	1,164	-63.254%
2026-02-17	42.9800	42.9800	41.2000	41.2000	+0.365%	31	1,164	-65.413%
2026-02-13	41.7900	41.7900	40.9500	41.0500	+3.924%	1,006	127	-65.286%
2026-02-12	37.8000	39.5000	37.8000	39.5000	+1.935%	10	127	-63.924%
2026-02-11	37.4500	38.7500	37.4500	38.7500	+0.129%	3	123	-63.226%
2026-02-10	38.7000	38.7000	38.7000	38.7000	+1.842%	15	121	-63.178%
2026-02-09	38.7500	38.7500	37.9500	38.0000	-8.345%	102	106	-62.500%
2026-02-06	41.3600	41.4600	41.3600	41.4600	-8.879%	2	4	-65.630%
2026-02-05	45.7300	45.7300	45.5000	45.5000	0.000%	3	2	-68.681%