Dark

NVDA20270319P215
NVDA Mar 19 2027 215.00 Put (NVDA270319P00215000)
option OPRA

EOD

Sep 10, 2026

21.10+11.053%(+2.10)243

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	20.7800	21.3300	20.6500	21.1000	+11.053%	243	3,732	0.000%
2026-09-09	18.7500	19.0000	18.7500	19.0000	+3.261%	24	3,614	+11.053%
2026-09-08	16.1500	18.5000	16.1500	18.4000	+7.289%	278	3,605	+14.674%
2026-09-04	16.0000	17.1500	15.4200	17.1500	+0.587%	270	3,655	+23.032%
2026-09-03	18.1200	18.1200	16.8200	17.0500	-7.838%	283	3,655	+23.754%
2026-09-02	19.9200	19.9200	17.5000	18.5000	-10.929%	101	3,702	+14.054%
2026-09-01	21.2300	21.2300	19.8000	20.7700	+3.333%	61	3,666	+1.589%
2026-08-31	20.9000	20.9000	19.6300	20.1000	-6.944%	476	3,646	+4.975%
2026-08-28	17.5000	21.7000	17.5000	21.6000	+19.734%	361	3,392	-2.315%
2026-08-27	18.5000	18.5800	16.9000	18.0400	-28.696%	362	3,346	+16.962%
2026-08-26	24.0400	25.3000	24.0400	25.3000	+4.632%	90	3,384	-16.601%
2026-08-25	24.9000	24.9000	23.6700	24.1800	-6.821%	188	3,381	-12.738%
2026-08-24	23.7400	26.2000	23.7400	25.9500	+10.191%	60	3,381	-18.690%
2026-08-21	23.5000	23.8600	23.0400	23.5500	+4.667%	400	3,354	-10.403%
2026-08-20	22.5000	22.5100	22.5000	22.5000	+2.928%	12	3,290	-6.222%
2026-08-19	22.1500	22.7700	21.6500	21.8600	-0.636%	245	3,289	-3.477%
2026-08-18	22.0800	22.2100	21.7000	22.0000	+11.675%	27	3,073	-4.091%
2026-08-17	20.0500	20.0500	19.3000	19.7000	-2.427%	34	3,074	+7.107%
2026-08-14	20.3500	20.3500	20.0500	20.1900	-1.752%	75	3,077	+4.507%
2026-08-13	20.5500	20.8500	20.4000	20.5500	-1.909%	74	3,076	+2.676%
2026-08-12	21.8600	21.8600	20.8700	20.9500	-9.892%	83	3,079	+0.716%
2026-08-11	22.9000	23.8300	22.9000	23.2500	-3.125%	61	3,099	-9.247%
2026-08-10	22.0000	24.4000	21.9500	24.0000	+9.091%	50	3,086	-12.083%
2026-08-07	22.8100	22.8100	22.0000	22.0000	-9.091%	137	3,053	-4.091%
2026-08-06	23.0000	24.7000	22.9500	24.2000	+3.154%	51	3,059	-12.810%
2026-08-05	24.4500	24.8900	23.3700	23.4600	-14.129%	176	3,067	-10.060%
2026-08-04	27.6800	27.7500	27.3200	27.3200	-5.793%	12	3,052	-22.767%
2026-08-03	29.5100	29.5100	29.0000	29.0000	-16.185%	5	3,048	-27.241%
2026-07-31	33.1500	34.6000	33.1500	34.6000	-5.205%	4	3,050	-39.017%
2026-07-29	36.4500	36.5000	36.4500	36.5000	+5.491%	6	3,049	-42.192%
2026-07-28	35.0100	35.0100	34.6000	34.6000	-1.425%	3	3,052	-39.017%
2026-07-27	34.0000	35.1000	34.0000	35.1000	+22.727%	2	3,049	-39.886%
2026-07-24	30.2000	30.2000	28.2500	28.6000	-5.548%	115	3,049	-26.224%
2026-07-23	29.6500	30.2800	29.6500	30.2800	+10.109%	2	3,160	-30.317%
2026-07-22	27.7000	27.7000	27.1800	27.5000	-12.420%	35	3,161	-23.273%
2026-07-21	31.4000	31.4000	31.4000	31.4000	-0.475%	1	3,164	-32.803%
2026-07-20	31.9000	31.9000	31.5500	31.5500	-4.539%	2	3,164	-33.122%
2026-07-17	32.2500	33.1000	31.8000	33.0500	+13.496%	27	3,165	-36.157%
2026-07-14	30.6000	30.6000	29.1200	29.1200	-5.608%	51	3,140	-27.541%
2026-07-13	30.0500	30.8500	30.0500	30.8500	+4.047%	2	3,142	-31.605%
2026-07-10	31.5400	31.5400	29.6500	29.6500	-9.244%	165	3,140	-28.836%
2026-07-09	34.5000	34.5000	32.6700	32.6700	+0.369%	4	3,276	-35.415%
2026-07-08	34.5500	34.5500	32.0000	32.5500	-7.397%	484	3,272	-35.177%
2026-07-07	34.8000	35.1500	34.7500	35.1500	-1.678%	76	3,167	-39.972%
2026-07-02	34.9000	35.7500	34.3500	35.7500	-0.556%	23	3,164	-40.979%
2026-07-01	35.9500	35.9500	35.9500	35.9500	+3.902%	1	3,164	-41.307%
2026-06-30	35.0500	35.0500	34.5200	34.6000	-5.023%	44	3,163	-39.017%
2026-06-29	36.4300	36.4300	36.4300	36.4300	-2.201%	19	3,164	-42.081%
2026-06-26	37.9000	37.9000	36.7500	37.2500	-0.401%	9	3,164	-43.356%
2026-06-25	37.4000	37.4500	37.4000	37.4000	+7.937%	4	3,162	-43.583%
2026-06-24	34.3500	34.6500	34.3000	34.6500	+1.257%	39	3,162	-39.105%
2026-06-23	34.6500	34.6500	34.2200	34.2200	+12.013%	5	3,162	-38.340%
2026-06-22	31.1200	31.1200	30.5500	30.5500	-0.972%	2	3,166	-30.933%
2026-06-18	32.3200	32.3200	30.8500	30.8500	-3.564%	14	3,153	-31.605%
2026-06-17	31.9900	31.9900	31.9900	31.9900	+3.194%	1	3,153	-34.042%
2026-06-16	31.5100	31.5100	31.0000	31.0000	+1.307%	6	3,153	-31.935%
2026-06-15	31.5500	31.5500	30.2100	30.6000	-11.304%	69	3,135	-31.046%
2026-06-12	34.1000	34.6500	34.1000	34.5000	-0.719%	25	3,135	-38.841%
2026-06-11	35.7000	36.7500	34.5000	34.7500	-2.113%	68	3,135	-39.281%
2026-06-10	34.7500	35.5000	34.7500	35.5000	+3.650%	24	3,093	-40.563%
2026-06-09	32.3700	37.0100	32.3700	34.2500	+2.239%	52	3,072	-38.394%
2026-06-08	34.1700	34.1700	33.3000	33.5000	-5.501%	9	3,047	-37.015%
2026-06-05	31.9000	35.4500	31.9000	35.4500	+22.962%	19	3,050	-40.480%
2026-06-04	31.7500	32.1800	28.6000	28.8300	-6.457%	1,216	3,037	-26.812%
2026-06-03	30.2100	30.8900	30.2100	30.8200	+8.559%	35	1,913	-31.538%
2026-06-02	25.9500	28.5000	25.8700	28.3900	+1.429%	43	1,906	-25.678%
2026-06-01	29.8000	29.8000	27.9900	27.9900	-12.966%	242	1,911	-24.616%
2026-05-29	30.8000	32.1600	29.6500	32.1600	+5.894%	47	1,711	-34.391%
2026-05-28	31.2800	31.2800	30.3700	30.3700	-2.971%	18	1,686	-30.524%
2026-05-27	30.9000	32.9000	30.9000	31.3000	+1.294%	502	1,668	-32.588%
2026-05-26	30.2800	31.3000	29.7000	30.9000	+1.478%	382	1,179	-31.715%
2026-05-22	28.7000	30.5000	28.7000	30.4500	+5.546%	143	1,120	-30.706%
2026-05-21	28.2000	29.1300	27.3100	28.8500	+3.220%	37	1,133	-26.863%
2026-05-20	28.7400	28.7400	27.2400	27.9500	-5.350%	108	1,133	-24.508%
2026-05-19	29.3500	30.2300	28.6300	29.5300	+0.238%	19	1,073	-28.547%
2026-05-18	29.3500	30.0000	29.1400	29.4600	+2.256%	45	1,073	-28.377%
2026-05-15	28.7000	28.8100	27.2000	28.8100	+12.014%	140	1,073	-26.762%
2026-05-14	26.4700	26.4700	25.7000	25.7200	-7.114%	17	978	-17.963%
2026-05-13	27.7800	27.7800	27.6900	27.6900	-8.463%	10	959	-23.799%
2026-05-12	29.8900	30.3700	29.1900	30.2500	+3.596%	162	959	-30.248%
2026-05-11	31.3000	31.3000	29.0500	29.2000	-6.320%	62	959	-27.740%
2026-05-08	30.6500	31.3000	30.6500	31.1700	-4.092%	61	769	-32.307%
2026-05-07	32.6500	32.8000	32.1500	32.5000	-4.158%	47	765	-35.077%
2026-05-06	35.1500	35.1500	33.9100	33.9100	-10.291%	33	749	-37.776%
2026-05-05	37.8000	37.8000	37.7500	37.8000	-0.238%	20	727	-44.180%
2026-05-04	37.2500	38.4000	37.2500	37.8900	-0.026%	28	707	-44.312%
2026-05-01	38.5500	38.5500	37.0000	37.9000	+2.432%	86	620	-44.327%
2026-04-30	37.7500	37.7500	36.5000	37.0000	+10.613%	25	620	-42.973%
2026-04-29	33.0000	33.8000	32.2500	33.4500	+5.255%	133	597	-36.921%
2026-04-28	32.3000	33.9500	31.7800	31.7800	+3.350%	97	505	-33.606%
2026-04-27	32.5000	33.3000	30.7000	30.7500	-8.618%	114	481	-31.382%
2026-04-24	34.7000	34.7000	33.5200	33.6500	-9.421%	182	382	-37.296%
2026-04-23	36.0000	37.8000	35.7500	37.1500	+3.482%	44	218	-43.203%
2026-04-22	35.8500	35.9000	35.8500	35.9000	-2.180%	4	205	-41.226%
2026-04-21	36.2500	37.0000	36.2500	36.7000	+0.824%	43	171	-42.507%
2026-04-20	37.0000	37.0000	36.4000	36.4000	-0.274%	16	171	-42.033%
2026-04-17	36.3000	36.7000	36.3000	36.5000	-3.821%	60	158	-42.192%
2026-04-16	37.6000	37.9500	37.5000	37.9500	-24.926%	69	138	-44.401%
2026-04-02	50.5000	50.5500	50.5000	50.5500	+0.959%	30	85	-58.259%
2026-04-01	49.7500	50.1000	49.7500	50.0700	-0.259%	71	85	-57.859%
2026-03-25	50.2000	50.2000	50.2000	50.2000	+3.826%	2	50	-57.968%
2026-03-18	48.3500	48.3500	48.3500	48.3500	0.000%	48	48	-56.360%