Dark

NVDA20270319P220
NVDA Mar 19 2027 220.00 Put (NVDA270319P00220000)
option OPRA

EOD

Sep 10, 2026

23.15+8.178%(+1.75)1,303

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	22.4500	23.7900	22.4500	23.1500	+8.178%	1,303	6,514	0.000%
2026-09-09	20.5100	21.5000	20.5100	21.4000	+3.382%	386	6,495	+8.178%
2026-09-08	18.0000	20.8000	18.0000	20.7000	+9.524%	87	6,385	+11.836%
2026-09-04	18.3800	19.2000	17.3600	18.9000	-1.305%	192	6,322	+22.487%
2026-09-03	19.7500	20.1000	18.7000	19.1500	-8.153%	106	6,322	+20.888%
2026-09-02	21.5700	21.6000	19.7000	20.8500	-9.935%	318	6,267	+11.031%
2026-09-01	22.7800	23.7000	21.9500	23.1500	+1.982%	469	6,270	0.000%
2026-08-31	23.6000	23.6000	22.1800	22.7000	-5.809%	67	6,131	+1.982%
2026-08-28	20.3900	24.1500	20.1200	24.1000	+22.025%	406	6,103	-3.942%
2026-08-27	21.9000	22.1000	18.9800	19.7500	-29.464%	563	6,134	+17.215%
2026-08-26	27.9000	28.2000	27.4900	28.0000	+4.167%	19	5,997	-17.321%
2026-08-25	27.3500	27.7300	26.0900	26.8800	-6.504%	246	5,996	-13.876%
2026-08-24	26.0200	28.8400	26.0200	28.7500	+10.365%	54	5,856	-19.478%
2026-08-21	26.4000	26.4500	25.5500	26.0500	+2.237%	187	5,828	-11.132%
2026-08-20	24.4500	25.8500	24.4500	25.4800	+4.298%	41	5,724	-9.144%
2026-08-19	24.5000	24.5600	24.0700	24.4300	-0.082%	52	5,707	-5.239%
2026-08-18	24.3500	24.8000	24.1000	24.4500	+9.347%	182	5,695	-5.317%
2026-08-17	22.2900	22.3600	21.4500	22.3600	-1.714%	188	5,783	+3.533%
2026-08-14	22.3700	22.7500	22.3700	22.7500	-0.742%	286	5,751	+1.758%
2026-08-13	22.9000	23.3000	22.7500	22.9200	-2.385%	59	5,777	+1.003%
2026-08-12	24.3100	24.3100	23.2000	23.4800	-8.992%	68	5,782	-1.405%
2026-08-11	25.0000	26.0400	25.0000	25.8000	-0.960%	27	5,788	-10.271%
2026-08-10	24.8300	26.7600	24.6000	26.0500	+5.680%	48	5,783	-11.132%
2026-08-07	25.6300	25.6300	24.4500	24.6500	-8.568%	263	5,777	-6.085%
2026-08-06	25.4000	27.2500	25.4000	26.9600	+3.493%	1,334	5,748	-14.132%
2026-08-05	28.0000	28.0000	25.9000	26.0500	-11.695%	650	4,822	-11.132%
2026-08-04	30.4500	30.5000	29.5000	29.5000	-8.527%	180	5,008	-21.525%
2026-08-03	32.2500	32.2500	32.2500	32.2500	-11.034%	2	5,130	-28.217%
2026-07-31	35.9600	37.7200	35.9500	36.2500	-9.330%	116	5,130	-36.138%
2026-07-29	40.8500	40.8500	38.4000	39.9800	+6.189%	55	5,125	-42.096%
2026-07-28	39.3000	39.3000	37.6500	37.6500	-1.697%	7	5,101	-38.513%
2026-07-27	38.4800	38.5000	38.3000	38.3000	+14.946%	9	5,099	-39.556%
2026-07-24	32.6500	33.3200	31.3000	33.3200	+1.123%	19	5,101	-30.522%
2026-07-23	32.2000	33.1500	31.8000	32.9500	+9.396%	593	5,112	-29.742%
2026-07-22	30.6000	30.6000	30.1200	30.1200	-12.442%	67	4,833	-23.141%
2026-07-20	33.9500	34.4000	33.6500	34.4000	-1.263%	9	4,838	-32.703%
2026-07-17	37.6000	37.6000	34.8400	34.8400	+11.097%	2	4,840	-33.553%
2026-07-15	31.3600	31.3600	31.3600	31.3600	-1.847%	17	4,839	-26.180%
2026-07-14	33.9600	33.9600	31.9500	31.9500	-9.413%	2	4,839	-27.543%
2026-07-13	32.5000	35.2700	32.5000	35.2700	+9.195%	26	4,839	-34.363%
2026-07-10	33.7500	33.7500	32.0000	32.3000	-10.228%	5	4,838	-28.328%
2026-07-09	37.0600	37.0600	35.9800	35.9800	+1.210%	3	4,837	-35.659%
2026-07-08	36.1000	36.1000	35.5500	35.5500	-6.201%	701	4,837	-34.880%
2026-07-07	40.6300	41.6000	37.9000	37.9000	-3.069%	142	4,963	-38.918%
2026-07-06	38.9700	39.1000	38.9700	39.1000	-4.494%	2	4,961	-40.793%
2026-07-02	37.6500	41.1400	37.6500	40.9400	+9.086%	32	4,934	-43.454%
2026-06-30	38.2600	38.2600	37.5300	37.5300	-10.000%	42	4,934	-38.316%
2026-06-26	41.7500	41.7500	39.9500	41.7000	+2.331%	55	4,910	-44.484%
2026-06-25	38.5500	41.7000	38.5500	40.7500	+4.891%	935	4,865	-43.190%
2026-06-24	38.1500	38.8500	37.7900	38.8500	+2.022%	72	4,822	-40.412%
2026-06-23	38.0800	38.0800	38.0800	38.0800	+12.264%	2	4,798	-39.207%
2026-06-22	33.9500	33.9500	33.9200	33.9200	-1.395%	2	4,796	-31.751%
2026-06-18	34.1000	34.4000	34.1000	34.4000	-2.550%	110	4,735	-32.703%
2026-06-17	35.3000	35.3000	35.3000	35.3000	+5.847%	1	4,735	-34.419%
2026-06-15	34.2700	34.2700	32.8500	33.3500	-10.781%	24	4,735	-30.585%
2026-06-12	37.3800	37.3800	37.3800	37.3800	-1.111%	1	4,735	-38.068%
2026-06-11	38.5300	39.7000	37.6000	37.8000	-1.818%	43	4,735	-38.757%
2026-06-10	38.5000	38.5000	38.5000	38.5000	-4.348%	28	4,725	-39.870%
2026-06-09	36.8000	40.2500	36.8000	40.2500	+10.851%	35	4,724	-42.484%
2026-06-08	37.2000	37.2000	36.1500	36.3100	-3.942%	30	4,714	-36.243%
2026-06-05	36.2500	38.0200	36.0000	37.8000	+20.191%	79	4,741	-38.757%
2026-06-04	33.2500	33.2500	31.4500	31.4500	-6.259%	15	4,746	-26.391%
2026-06-03	32.8500	33.5500	32.8500	33.5500	+7.878%	320	4,742	-30.999%
2026-06-02	29.3500	31.1000	28.2900	31.1000	+2.471%	656	4,516	-25.563%
2026-06-01	32.2600	32.3400	30.1100	30.3500	-6.385%	1,764	3,913	-23.723%
2026-05-29	33.2500	33.2500	32.4000	32.4200	-2.934%	62	2,817	-28.593%
2026-05-28	33.8900	34.1700	33.1600	33.4000	-2.053%	6	2,826	-30.689%
2026-05-27	34.8000	35.7500	33.9500	34.1000	+0.590%	90	2,823	-32.111%
2026-05-26	32.3500	34.3500	32.2500	33.9000	+2.883%	390	2,754	-31.711%
2026-05-22	32.5000	33.2300	32.0000	32.9500	+4.437%	60	2,591	-29.742%
2026-05-21	31.2000	31.9400	29.7000	31.5500	+3.681%	235	2,578	-26.624%
2026-05-20	31.3500	31.3500	29.4800	30.4300	-2.311%	104	2,578	-23.924%
2026-05-19	31.8600	32.3000	31.1500	31.1500	-2.747%	7	2,535	-25.682%
2026-05-18	31.6400	32.5200	31.6400	32.0300	+3.825%	595	2,535	-27.724%
2026-05-15	29.9000	31.0000	29.4000	30.8500	+10.179%	1,614	2,535	-24.959%
2026-05-14	28.1200	28.3500	28.0000	28.0000	-6.198%	72	770	-17.321%
2026-05-13	30.2000	30.2000	29.8500	29.8500	-8.716%	110	621	-22.446%
2026-05-12	31.6600	33.7000	31.6600	32.7000	+1.553%	25	621	-29.205%
2026-05-11	33.5000	33.5000	31.5500	32.2000	-5.155%	92	621	-28.106%
2026-05-08	33.9000	33.9700	33.2000	33.9500	-3.000%	33	621	-31.811%
2026-05-07	35.3500	35.5000	35.0000	35.0000	-5.431%	69	612	-33.857%
2026-05-06	38.0500	38.1000	36.7500	37.0100	-7.912%	82	591	-37.449%
2026-04-30	38.0000	40.7500	38.0000	40.1900	+11.484%	25	543	-42.399%
2026-04-29	35.3500	36.7000	35.0500	36.0500	+4.493%	90	534	-35.784%
2026-04-28	35.1200	35.8500	34.3000	34.5000	+2.709%	100	449	-32.899%
2026-04-27	35.7000	36.2500	33.5000	33.5900	-7.872%	84	400	-31.081%
2026-04-24	38.8300	38.8300	36.1000	36.4600	-9.975%	116	373	-36.506%
2026-04-23	38.8700	40.5000	38.4000	40.5000	+3.846%	34	361	-42.840%
2026-04-22	39.5600	39.5600	38.8800	39.0000	-0.510%	24	365	-40.641%
2026-04-21	39.0400	39.2500	39.0400	39.2000	+0.256%	28	367	-40.944%
2026-04-20	39.9700	40.0000	39.1000	39.1000	0.000%	16	372	-40.793%
2026-04-17	39.2500	39.9800	39.1000	39.1000	-4.494%	22	373	-40.793%
2026-04-16	41.5700	41.5700	40.4000	40.9400	-0.800%	20	364	-43.454%
2026-04-15	40.3200	41.2700	39.9500	41.2700	-10.126%	30	359	-43.906%
2026-04-13	45.9200	45.9200	45.9200	45.9200	+0.437%	2	337	-49.586%
2026-04-10	46.6800	46.6800	45.7200	45.7200	-5.498%	2	337	-49.366%
2026-04-09	48.7000	48.7500	48.3800	48.3800	-8.957%	80	336	-52.150%
2026-04-06	52.8300	53.1400	52.8300	53.1400	-1.501%	2	309	-56.436%
2026-04-02	53.9500	53.9500	53.9500	53.9500	+1.697%	5	310	-57.090%
2026-04-01	53.4600	53.4600	53.0500	53.0500	-3.912%	20	310	-56.362%
2026-03-31	59.5000	59.5000	55.2100	55.2100	-10.315%	22	306	-58.069%
2026-03-30	61.5600	61.5600	61.5600	61.5600	+12.789%	10	300	-62.394%
2026-03-26	54.5800	54.5800	54.5800	54.5800	+3.962%	1	300	-57.585%
2026-03-25	52.4700	52.5000	52.4700	52.5000	-4.701%	3	299	-55.905%
2026-03-24	55.2100	55.6200	54.8200	55.0900	+0.145%	6	298	-57.978%
2026-03-23	53.7300	55.0100	53.7300	55.0100	-0.272%	4	294	-57.917%
2026-03-20	55.1600	55.1600	55.1600	55.1600	+1.959%	1	290	-58.031%
2026-03-19	54.1000	54.1000	54.1000	54.1000	+5.561%	1	289	-57.209%
2026-03-17	51.8000	51.8000	51.2500	51.2500	-0.524%	38	288	-54.829%
2026-03-16	51.1300	51.5200	50.9600	51.5200	-3.448%	4	265	-55.066%
2026-03-13	53.0500	53.3600	53.0500	53.3600	+3.091%	11	261	-56.615%
2026-03-12	51.4300	51.7600	51.4300	51.7600	+3.293%	11	260	-55.274%
2026-03-11	50.5400	50.5400	50.1100	50.1100	-0.100%	3	264	-53.802%
2026-03-10	52.4700	52.4700	50.1600	50.1600	-7.709%	112	263	-53.848%
2026-03-09	57.3700	57.3700	54.3500	54.3500	-4.816%	5	262	-57.406%
2026-03-06	57.1000	57.1000	57.1000	57.1000	+8.144%	1	261	-59.457%
2026-03-04	52.8000	52.8000	52.8000	52.8000	-1.031%	1	261	-56.155%
2026-03-02	53.3500	53.3500	53.3500	53.3500	-5.575%	40	260	-56.607%
2026-02-27	56.5000	56.5000	56.5000	56.5000	+7.476%	1	255	-59.027%
2026-02-26	51.1500	52.5700	51.1500	52.5700	+12.884%	12	255	-55.963%
2026-02-25	47.3500	47.5600	46.5700	46.5700	-5.442%	206	206	-50.290%
2026-02-24	49.2000	49.2500	49.1500	49.2500	-2.783%	25	206	-52.995%
2026-02-23	50.6500	50.6600	50.6500	50.6600	-2.201%	155	184	-54.303%
2026-02-20	51.4500	51.8000	50.7000	51.8000	-1.782%	27	29	-55.309%
2026-02-19	52.7400	52.7400	52.7400	52.7400	-1.328%	3	9	-56.105%
2026-02-17	53.4500	53.4500	53.4500	53.4500	+0.564%	1	6	-56.688%
2026-02-06	53.1500	53.1500	53.1500	53.1500	-10.597%	4	5	-56.444%
2026-02-05	59.4500	59.4500	59.4500	59.4500	0.000%	1	1	-61.060%