Dark

NVDA20270319P210
NVDA Mar 19 2027 210.00 Put (NVDA270319P00210000)
option OPRA

EOD

Sep 10, 2026

18.60+10.059%(+1.70)161

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	18.3400	18.9500	18.3400	18.6000	+10.059%	161	11,413	0.000%
2026-09-09	16.4000	16.9000	16.4000	16.9000	+2.736%	142	11,332	+10.059%
2026-09-08	15.6000	16.5000	15.4500	16.4500	+9.521%	1,077	11,415	+13.070%
2026-09-04	14.2000	15.2000	13.7300	15.0200	-0.199%	227	10,844	+23.835%
2026-09-03	15.9000	15.9000	14.8000	15.0500	-8.232%	178	10,844	+23.588%
2026-09-02	17.6500	17.6500	15.5900	16.4000	-10.870%	516	10,946	+13.415%
2026-09-01	18.7100	18.8000	17.2000	18.4000	+6.667%	360	10,688	+1.087%
2026-08-31	18.7500	19.1500	17.2000	17.2500	-9.449%	144	10,393	+7.826%
2026-08-28	16.1400	19.2500	15.5000	19.0500	+20.952%	693	10,403	-2.362%
2026-08-27	16.5000	16.8500	14.9500	15.7500	-30.000%	717	10,398	+18.095%
2026-08-26	22.0000	22.7000	21.9200	22.5000	+4.993%	222	10,436	-17.333%
2026-08-25	21.9000	22.3500	21.1500	21.4300	-8.262%	503	10,372	-13.206%
2026-08-24	20.9200	23.6000	20.9200	23.3600	+10.711%	943	10,042	-20.377%
2026-08-21	20.7800	21.3500	20.6000	21.1000	+2.179%	202	9,926	-11.848%
2026-08-20	20.5000	20.7000	19.9500	20.6500	+2.736%	12	9,911	-9.927%
2026-08-19	18.7500	20.1000	18.7500	20.1000	+1.772%	52	9,913	-7.463%
2026-08-18	19.2000	19.8000	19.2000	19.7500	+11.519%	45	9,911	-5.823%
2026-08-17	17.9000	18.0000	17.2500	17.7100	-1.775%	18	9,903	+5.025%
2026-08-14	18.2000	18.2000	17.8500	18.0300	-2.803%	517	9,895	+3.161%
2026-08-13	18.2000	18.6000	18.2000	18.5500	-2.111%	199	9,937	+0.270%
2026-08-12	20.6000	20.6000	18.7500	18.9500	-10.402%	574	9,934	-1.847%
2026-08-11	20.2000	21.4000	20.2000	21.1500	-2.759%	125	9,486	-12.057%
2026-08-10	19.8000	22.0000	19.8000	21.7500	+8.209%	162	9,540	-14.483%
2026-08-07	21.3000	21.3000	19.8000	20.1000	-6.512%	113	9,476	-7.463%
2026-08-06	21.0000	22.3000	20.8000	21.5000	+0.233%	753	9,533	-13.488%
2026-08-05	22.1800	22.1800	21.1000	21.4500	-12.449%	1,491	9,697	-13.287%
2026-08-04	24.7000	25.3500	24.3200	24.5000	-6.130%	551	10,684	-24.082%
2026-08-03	29.8300	30.2500	25.9700	26.1000	-11.224%	1,002	10,715	-28.736%
2026-07-31	30.4500	31.9900	29.3500	29.4000	-9.203%	106	10,050	-36.735%
2026-07-30	33.5000	33.5000	32.3800	32.3800	-7.486%	11	10,025	-42.557%
2026-07-29	33.0000	35.0000	32.2000	35.0000	+12.108%	4	10,022	-46.857%
2026-07-28	33.1600	33.1800	31.2000	31.2200	-1.359%	28	10,019	-40.423%
2026-07-27	29.8800	32.7000	29.2000	31.6500	+12.553%	277	10,027	-41.232%
2026-07-24	27.3200	28.2000	26.0000	28.1200	+2.628%	59	10,122	-33.855%
2026-07-23	26.8000	28.0000	26.4500	27.4000	+7.451%	64	10,102	-32.117%
2026-07-22	27.4500	27.4500	24.8000	25.5000	-6.593%	70	10,104	-27.059%
2026-07-21	28.0500	28.0500	27.3000	27.3000	-7.206%	33	10,103	-31.868%
2026-07-20	28.0000	29.4200	28.0000	29.4200	-2.097%	48	10,076	-36.778%
2026-07-17	30.7500	31.0000	29.1500	30.0500	+7.706%	82	10,071	-38.103%
2026-07-16	27.9900	28.5500	27.4000	27.9000	+0.722%	170	10,004	-33.333%
2026-07-15	25.9600	28.3000	25.9600	27.7000	+5.443%	51	9,987	-32.852%
2026-07-14	28.1500	28.1500	26.0000	26.2700	-11.697%	3,777	9,996	-29.197%
2026-07-13	26.8000	29.7500	26.8000	29.7500	+11.215%	20	6,586	-37.479%
2026-07-10	28.2500	28.2500	26.7500	26.7500	-10.475%	245	6,572	-30.467%
2026-07-09	30.6900	31.9100	29.8800	29.8800	+0.946%	292	6,525	-37.751%
2026-07-08	32.6500	32.6500	29.5500	29.6000	-7.788%	45	6,481	-37.162%
2026-07-07	34.2200	34.2200	31.7500	32.1000	0.000%	200	6,465	-42.056%
2026-07-06	32.8000	32.8000	32.1000	32.1000	-6.550%	103	6,440	-42.056%
2026-07-02	31.3500	34.4500	31.3500	34.3500	+8.360%	24	6,463	-45.852%
2026-07-01	33.7200	33.7800	31.7000	31.7000	+1.116%	66	6,463	-41.325%
2026-06-30	32.6700	32.6700	31.3500	31.3500	-6.557%	1,007	6,413	-40.670%
2026-06-29	33.9500	34.1500	33.5500	33.5500	-1.411%	7	6,657	-44.560%
2026-06-26	35.5000	35.5000	33.7500	34.0300	-0.989%	558	6,661	-45.342%
2026-06-25	34.4500	35.2000	33.7500	34.3700	+4.627%	1,193	6,137	-45.883%
2026-06-24	31.2000	32.8500	31.2000	32.8500	+3.956%	24	5,083	-43.379%
2026-06-23	32.1500	32.1500	30.5000	31.6000	+10.877%	1,272	5,003	-41.139%
2026-06-22	27.0000	28.5000	27.0000	28.5000	+0.636%	1,242	3,827	-34.737%
2026-06-18	28.6200	28.8000	28.0600	28.3200	-3.673%	226	3,066	-34.322%
2026-06-17	29.3500	29.4000	29.3000	29.4000	+2.725%	60	3,066	-36.735%
2026-06-16	28.9000	28.9000	28.5200	28.6200	+2.765%	15	3,066	-35.010%
2026-06-15	28.5500	29.1500	27.3600	27.8500	-11.867%	393	2,987	-33.214%
2026-06-12	32.2600	32.2600	31.2500	31.6000	-0.785%	20	2,987	-41.139%
2026-06-11	32.8500	33.8000	31.8500	31.8500	-5.349%	53	2,987	-41.601%
2026-06-10	31.3000	34.0100	31.2500	33.6500	+3.411%	22	2,954	-44.725%
2026-06-09	29.9000	34.0000	29.9000	32.5400	+5.993%	37	2,936	-42.840%
2026-06-08	30.4700	30.7500	30.4700	30.7000	-5.828%	14	2,932	-39.414%
2026-06-05	29.1000	32.6000	28.9300	32.6000	+22.649%	174	2,924	-42.945%
2026-06-04	28.3000	29.2000	26.1500	26.5800	-6.078%	244	2,788	-30.023%
2026-06-03	27.0500	28.5000	27.0500	28.3000	+8.015%	365	2,984	-34.276%
2026-06-02	24.6000	26.2000	23.5300	26.2000	+2.745%	78	2,634	-29.008%
2026-06-01	27.2000	27.2500	25.1500	25.5000	-6.250%	499	2,537	-27.059%
2026-05-29	28.2500	28.2500	26.9400	27.2000	-2.857%	89	2,888	-31.618%
2026-05-28	28.6000	28.6500	27.7500	28.0000	-1.582%	91	2,842	-33.571%
2026-05-27	29.3500	30.3600	28.4500	28.4500	+1.354%	139	2,774	-34.622%
2026-05-26	27.2200	28.7800	27.2200	28.0700	+0.971%	444	2,701	-33.737%
2026-05-22	27.0000	27.8000	26.8000	27.8000	+5.223%	604	2,317	-33.094%
2026-05-21	25.0000	26.7500	25.0000	26.4200	+3.811%	230	2,011	-29.599%
2026-05-20	26.5700	26.5700	24.8800	25.4500	-5.741%	41	2,011	-26.916%
2026-05-19	26.7000	27.5000	26.0900	27.0000	+0.784%	52	2,060	-31.111%
2026-05-18	26.8300	27.5000	26.6000	26.7900	+7.160%	51	2,060	-30.571%
2026-05-15	26.0000	26.2000	25.0000	25.0000	+6.610%	502	2,060	-25.600%
2026-05-14	24.4000	24.4000	23.3000	23.4500	-7.129%	64	1,865	-20.682%
2026-05-13	26.0000	26.5000	25.1900	25.2500	-6.134%	236	1,660	-26.337%
2026-05-12	26.1000	28.0000	26.1000	26.9000	+0.976%	13	1,660	-30.855%
2026-05-11	27.8000	27.8000	26.6400	26.6400	-7.242%	74	1,660	-30.180%
2026-05-08	29.3000	29.3000	28.2500	28.7200	-3.914%	84	1,621	-35.237%
2026-05-07	31.1700	31.6700	29.6000	29.8900	-4.960%	122	1,638	-37.772%
2026-05-06	33.1000	33.2000	31.4500	31.4500	-10.653%	59	1,582	-40.859%
2026-05-05	33.7500	35.2000	33.7500	35.2000	-0.565%	35	1,528	-47.159%
2026-05-04	34.1000	35.4000	34.1000	35.4000	+3.207%	40	1,494	-47.458%
2026-05-01	33.8200	35.3500	33.5600	34.3000	+0.292%	57	1,447	-45.773%
2026-04-30	33.0000	34.9500	33.0000	34.2000	+10.180%	61	1,447	-45.614%
2026-04-29	30.0300	31.1000	29.8000	31.0400	+6.265%	782	1,418	-40.077%
2026-04-28	30.5000	31.3500	29.2100	29.2100	+3.325%	488	681	-36.323%
2026-04-27	30.6000	30.8500	28.2700	28.2700	-9.391%	139	511	-34.206%
2026-04-24	33.6000	33.6000	30.8700	31.2000	-9.038%	121	457	-40.385%
2026-04-23	32.5000	34.8000	32.4000	34.3000	+3.313%	98	375	-45.773%
2026-04-22	33.2500	33.3000	32.9500	33.2000	-2.782%	81	398	-43.976%
2026-04-21	33.8000	34.1500	33.7500	34.1500	+1.335%	13	364	-45.534%
2026-04-20	34.4500	34.4500	33.7000	33.7000	+0.898%	78	370	-44.807%
2026-04-17	33.7500	33.8500	33.4000	33.4000	-4.161%	70	292	-44.311%
2026-04-16	35.2000	35.2000	34.3000	34.8500	0.000%	41	245	-46.628%
2026-04-15	34.3300	35.0500	34.0500	34.8500	-3.994%	33	264	-46.628%
2026-04-14	36.8000	36.8000	36.3000	36.3000	-8.101%	20	239	-48.760%
2026-04-13	39.6000	39.7000	39.3200	39.5000	+0.894%	65	242	-52.911%
2026-04-10	39.3500	39.3500	39.1500	39.1500	-14.965%	10	180	-52.490%
2026-04-06	46.0400	46.0400	46.0400	46.0400	-1.519%	40	170	-59.600%
2026-04-01	45.7800	46.7500	45.7800	46.7500	-4.318%	21	143	-60.214%
2026-03-31	48.8600	48.8600	48.8600	48.8600	-7.724%	1	141	-61.932%
2026-03-30	53.1900	53.1900	52.8100	52.9500	+0.513%	4	141	-64.873%
2026-03-27	52.1500	52.6800	52.1500	52.6800	+5.234%	49	141	-64.692%
2026-03-26	48.6700	50.0600	48.6700	50.0600	+6.852%	5	95	-62.845%
2026-03-19	48.3000	48.3000	45.8500	46.8500	+5.399%	3	93	-60.299%
2026-03-18	45.3200	45.3200	44.4500	44.4500	+0.339%	2	94	-58.155%
2026-03-17	44.3000	44.3000	44.3000	44.3000	+0.659%	5	92	-58.014%
2026-03-11	44.0100	44.0100	44.0100	44.0100	-3.740%	3	92	-57.737%
2026-03-10	45.7200	45.7200	45.7200	45.7200	-3.747%	2	92	-59.318%
2026-03-09	48.8500	48.8500	47.5000	47.5000	+2.238%	2	92	-60.842%
2026-03-04	46.4600	46.4600	46.4600	46.4600	-6.293%	2	91	-59.966%
2026-03-03	49.5800	49.5800	49.5800	49.5800	+6.008%	1	91	-62.485%
2026-03-02	46.7700	46.7700	46.7700	46.7700	-4.939%	1	91	-60.231%
2026-02-27	49.2000	49.2000	49.1900	49.2000	+7.400%	13	91	-62.195%
2026-02-26	44.3500	45.9800	44.3500	45.8100	+10.920%	7	78	-59.398%
2026-02-25	42.5000	42.5000	41.3000	41.3000	-5.578%	62	139	-54.964%
2026-02-24	43.4500	43.7400	43.4500	43.7400	-2.366%	110	139	-57.476%
2026-02-20	45.2700	45.3500	44.3000	44.8000	-3.448%	27	32	-58.482%
2026-02-19	46.0300	46.4000	46.0300	46.4000	+2.519%	8	10	-59.914%
2026-02-18	45.2600	45.2600	45.2600	45.2600	+4.166%	1	7	-58.904%
2026-02-11	43.3100	43.4500	43.3100	43.4500	-3.423%	3	6	-57.192%
2026-02-10	45.0700	45.0700	44.9900	44.9900	-4.864%	2	3	-58.657%
2026-02-06	47.2900	47.2900	47.2900	47.2900	0.000%	1	1	-60.668%