Dark

NVDA20270319P205
NVDA Mar 19 2027 205.00 Put (NVDA270319P00205000)
option OPRA

EOD

Sep 10, 2026

16.25+9.060%(+1.35)656

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	16.2900	16.4700	16.2000	16.2500	+9.060%	656	11,779	0.000%
2026-09-09	14.5700	14.9500	14.5700	14.9000	+3.114%	272	11,578	+9.060%
2026-09-08	13.6000	14.4500	13.6000	14.4500	+8.647%	746	11,511	+12.457%
2026-09-04	12.1000	13.3000	12.1000	13.3000	+0.377%	372	11,359	+22.180%
2026-09-03	13.4000	13.5500	13.0700	13.2500	-8.304%	158	11,359	+22.642%
2026-09-02	15.0500	15.1000	13.7000	14.4500	-11.890%	543	11,327	+12.457%
2026-09-01	16.4500	16.5500	15.2000	16.4000	+5.128%	62	11,062	-0.915%
2026-08-31	16.5300	16.5300	15.3000	15.6000	-7.692%	93	11,062	+4.167%
2026-08-28	13.6300	16.9000	13.6300	16.9000	+23.719%	4,917	11,074	-3.846%
2026-08-27	15.2000	15.2000	13.1300	13.6600	-32.040%	1,850	6,428	+18.960%
2026-08-26	19.5700	20.2500	19.4400	20.1000	+4.416%	420	6,187	-19.154%
2026-08-25	18.6500	19.9000	18.5000	19.2500	-5.868%	95	6,064	-15.584%
2026-08-24	19.4500	21.0500	19.4500	20.4500	+9.651%	84	6,022	-20.538%
2026-08-21	18.6500	19.0600	18.4000	18.6500	+2.755%	326	5,959	-12.869%
2026-08-20	17.5000	18.1500	17.5000	18.1500	+1.852%	6	5,958	-10.468%
2026-08-19	17.5000	17.8500	17.1700	17.8200	+2.414%	59	5,956	-8.810%
2026-08-18	17.5900	17.6200	17.3000	17.4000	+10.828%	20	5,955	-6.609%
2026-08-17	15.7000	15.7000	15.3000	15.7000	-2.484%	53	5,951	+3.503%
2026-08-14	16.2500	16.2500	16.0000	16.1000	-1.829%	1,101	5,925	+0.932%
2026-08-13	16.3500	16.7500	16.3000	16.4000	-2.613%	70	4,865	-0.915%
2026-08-12	17.5500	17.5500	16.7000	16.8400	-9.947%	137	4,858	-3.504%
2026-08-11	18.4500	18.9000	18.4500	18.7000	-3.856%	519	4,851	-13.102%
2026-08-10	18.1000	19.6000	18.1000	19.4500	+9.577%	78	4,369	-16.452%
2026-08-07	19.0800	19.0800	17.7500	17.7500	-9.531%	94	4,379	-8.451%
2026-08-06	18.7000	19.8000	18.7000	19.6200	-0.406%	38	4,419	-17.176%
2026-08-05	20.5200	20.5200	18.9900	19.7000	-13.024%	1,045	4,421	-17.513%
2026-08-04	22.5900	23.0000	22.5900	22.6500	-5.664%	9	3,555	-28.256%
2026-08-03	24.1000	24.1500	23.6500	24.0100	-19.564%	156	3,553	-32.320%
2026-07-30	30.5000	30.5000	29.8500	29.8500	+0.336%	2	3,553	-45.561%
2026-07-29	29.3000	31.1000	29.3000	29.7500	+3.839%	142	3,551	-45.378%
2026-07-28	30.0000	30.3500	28.2200	28.6500	-2.551%	42	3,407	-43.281%
2026-07-27	26.7500	29.6600	26.7500	29.4000	+15.566%	38	3,399	-44.728%
2026-07-24	23.7000	25.7200	23.5500	25.4400	+1.153%	19	3,390	-36.124%
2026-07-23	24.9000	25.1500	24.9000	25.1500	+9.111%	5	3,384	-35.388%
2026-07-22	24.4800	24.4800	22.3800	23.0500	-7.243%	13	3,383	-29.501%
2026-07-21	24.8500	24.8500	24.8500	24.8500	-4.607%	5	3,384	-34.608%
2026-07-20	25.9000	26.0500	25.6700	26.0500	-4.927%	72	3,384	-37.620%
2026-07-17	27.4000	27.6000	25.9000	27.4000	+5.385%	189	3,317	-40.693%
2026-07-16	26.0000	26.0000	26.0000	26.0000	+1.961%	2	3,434	-37.500%
2026-07-15	24.3000	25.5500	24.3000	25.5000	+7.368%	4	3,432	-36.275%
2026-07-14	26.4600	26.4600	23.5000	23.7500	-2.102%	244	3,432	-31.579%
2026-07-10	25.6500	25.6500	24.2600	24.2600	-10.907%	3	3,437	-33.017%
2026-07-09	27.2300	27.2300	27.2300	27.2300	-1.054%	12	3,436	-40.323%
2026-07-08	29.3000	29.3000	27.5000	27.5200	-4.111%	15	3,424	-40.952%
2026-07-07	31.5000	31.6000	28.7000	28.7000	-3.691%	249	3,426	-43.380%
2026-07-06	29.8000	29.8000	29.8000	29.8000	-4.180%	1	3,221	-45.470%
2026-07-02	28.5000	31.1000	28.5000	31.1000	+5.068%	2	3,220	-47.749%
2026-07-01	30.4000	30.4000	29.5500	29.6000	+3.136%	182	3,220	-45.101%
2026-06-30	29.1500	29.1500	28.7000	28.7000	-5.249%	29	3,038	-43.380%
2026-06-29	31.1000	31.1000	30.2500	30.2900	-2.886%	22	3,063	-46.352%
2026-06-26	31.7500	31.7500	30.7300	31.1900	-0.510%	9	3,045	-47.900%
2026-06-25	30.5100	32.2500	30.5100	31.3500	+3.636%	1,196	3,079	-48.166%
2026-06-24	28.9000	30.2500	28.3000	30.2500	+5.769%	36	1,910	-46.281%
2026-06-23	28.0500	29.0000	28.0500	28.6000	+11.327%	66	1,880	-43.182%
2026-06-22	25.1000	25.6900	24.9400	25.6900	-0.194%	142	1,844	-36.746%
2026-06-18	25.9000	25.9000	25.4800	25.7400	-8.235%	132	1,742	-36.869%
2026-06-17	26.7000	28.1000	26.4500	28.0500	+7.389%	107	1,742	-42.068%
2026-06-16	25.9500	26.3200	25.9500	26.1200	+3.241%	14	1,742	-37.787%
2026-06-15	26.2700	26.3500	25.0000	25.3000	-11.662%	229	1,539	-35.771%
2026-06-12	28.7400	28.9500	28.6000	28.6400	-3.731%	116	1,539	-43.261%
2026-06-11	30.5500	30.9500	29.7500	29.7500	-4.647%	21	1,539	-45.378%
2026-06-10	28.7000	31.2000	28.7000	31.2000	+11.230%	55	1,522	-47.917%
2026-06-09	27.0000	31.8000	27.0000	28.0500	-0.178%	273	1,481	-42.068%
2026-06-08	27.8500	28.2000	27.5600	28.1000	-4.063%	233	1,317	-42.171%
2026-06-05	25.9500	29.8000	25.9500	29.2900	+23.067%	183	1,126	-44.520%
2026-06-04	26.4800	26.8500	23.7000	23.8000	-7.537%	55	998	-31.723%
2026-06-03	25.6000	25.8000	25.3000	25.7400	+8.608%	44	975	-36.869%
2026-06-02	22.2800	23.7000	21.5000	23.7000	+3.043%	34	986	-31.435%
2026-06-01	24.0000	24.0000	23.0000	23.0000	-7.445%	91	987	-29.348%
2026-05-29	25.3600	25.3600	24.6400	24.8500	-2.127%	30	1,026	-34.608%
2026-05-28	26.0000	26.0000	25.2000	25.3900	-2.421%	83	1,028	-35.998%
2026-05-27	27.5800	27.5800	25.9000	26.0200	-0.115%	409	1,033	-37.548%
2026-05-26	25.1500	26.3100	25.1500	26.0500	+2.358%	11	740	-37.620%
2026-05-22	23.6800	25.4500	23.6800	25.4500	+5.165%	34	737	-36.149%
2026-05-21	24.2000	24.2500	23.7500	24.2000	+4.310%	97	747	-32.851%
2026-05-20	23.3600	23.3600	22.6500	23.2000	-4.330%	37	747	-29.957%
2026-05-19	25.4500	25.4500	24.1900	24.2500	-0.615%	27	643	-32.990%
2026-05-18	24.3500	24.8100	24.3500	24.4000	+4.497%	63	643	-33.402%
2026-05-15	23.2000	23.4500	23.2000	23.3500	+6.136%	3	643	-30.407%
2026-05-14	21.8700	22.2200	21.4200	22.0000	-5.741%	23	682	-26.136%
2026-05-13	23.3800	23.7000	23.2500	23.3400	-3.753%	24	685	-30.377%
2026-05-12	24.1000	25.3000	24.1000	24.2500	-2.532%	46	685	-32.990%
2026-05-11	25.8500	25.8500	24.3000	24.8800	-5.829%	209	685	-34.686%
2026-05-08	26.5000	26.5000	25.9500	26.4200	-3.541%	51	772	-38.494%
2026-05-07	28.4000	29.0200	27.3600	27.3900	-5.061%	105	760	-40.672%
2026-05-06	29.9600	29.9600	28.8000	28.8500	-10.957%	97	678	-43.674%
2026-05-05	31.5000	32.4000	31.5000	32.4000	-0.613%	53	604	-49.846%
2026-05-04	31.6000	32.6000	31.6000	32.6000	+3.165%	21	576	-50.153%
2026-05-01	31.6500	32.8000	31.5500	31.6000	+0.477%	167	421	-48.576%
2026-04-30	32.0000	32.1500	30.9700	31.4500	+10.312%	66	421	-48.331%
2026-04-29	28.5100	28.5100	28.5100	28.5100	+3.862%	1	366	-43.002%
2026-04-28	27.9500	28.6000	27.4500	27.4500	+5.985%	184	365	-40.801%
2026-04-27	27.8000	28.1500	25.9000	25.9000	-9.091%	198	315	-37.259%
2026-04-24	29.7000	29.7000	28.3700	28.4900	-9.984%	62	174	-42.962%
2026-04-23	30.4000	32.3000	30.0500	31.6500	+3.941%	11	159	-48.657%
2026-04-22	30.6500	30.6500	30.4500	30.4500	-2.871%	62	159	-46.634%
2026-04-21	30.9800	31.3500	30.8500	31.3500	-1.415%	27	200	-48.166%
2026-04-20	31.5000	31.8000	31.5000	31.8000	+3.888%	38	200	-48.899%
2026-04-17	31.2000	31.4000	30.6100	30.6100	-5.232%	119	178	-46.913%
2026-04-16	31.6000	32.3000	31.6000	32.3000	+0.937%	48	206	-49.690%
2026-04-15	31.1900	32.1900	31.1900	32.0000	-3.177%	39	176	-49.219%
2026-04-14	33.4500	33.4500	33.0500	33.0500	-9.823%	42	152	-50.832%
2026-04-13	36.6000	36.6500	36.5500	36.6500	+0.964%	22	122	-55.662%
2026-04-10	36.9500	36.9500	36.3000	36.3000	-8.101%	31	100	-55.234%
2026-04-08	39.9000	39.9000	39.5000	39.5000	-11.633%	44	79	-58.861%
2026-03-31	45.2400	45.2400	44.7000	44.7000	-0.777%	4	39	-63.647%
2026-03-26	45.0700	45.1300	44.8300	45.0500	+1.122%	6	40	-63.929%
2026-03-23	44.5500	44.5500	44.5500	44.5500	+3.006%	1	35	-63.524%
2026-03-19	43.2500	43.2500	43.2500	43.2500	+2.780%	1	34	-62.428%
2026-03-18	42.0100	42.0800	42.0100	42.0800	0.000%	33	33	-61.383%