Dark

NVDA20270319P225
NVDA Mar 19 2027 225.00 Put (NVDA270319P00225000)
option OPRA

EOD

Sep 10, 2026

25.70+8.074%(+1.92)517

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	25.9000	26.6500	25.7000	25.7000	+8.074%	517	3,328	0.000%
2026-09-09	23.3000	23.8000	23.0900	23.7800	+2.060%	821	3,087	+8.074%
2026-09-08	20.6000	23.3000	20.6000	23.3000	+10.165%	130	2,686	+10.300%
2026-09-04	19.8500	21.3400	19.6000	21.1500	-1.076%	110	2,632	+21.513%
2026-09-03	22.2000	22.4000	21.0000	21.3800	-8.358%	375	2,632	+20.206%
2026-09-02	24.8000	24.8000	22.0000	23.3300	-10.304%	169	2,611	+10.159%
2026-09-01	25.3000	26.0100	25.0500	26.0100	+5.732%	51	2,564	-1.192%
2026-08-31	26.6500	26.6500	24.6000	24.6000	-7.969%	71	2,553	+4.472%
2026-08-28	23.0500	26.8500	22.8200	26.7300	+20.135%	481	2,539	-3.853%
2026-08-27	23.2000	25.0000	21.2400	22.2500	-28.457%	1,413	2,280	+15.506%
2026-08-26	29.8000	31.1000	29.8000	31.1000	+4.362%	40	2,040	-17.363%
2026-08-25	30.9800	30.9800	29.2000	29.8000	-6.289%	39	2,036	-13.758%
2026-08-24	29.4500	31.8000	29.4500	31.8000	+10.609%	48	2,034	-19.182%
2026-08-21	28.0000	29.2000	28.0000	28.7500	+2.095%	251	2,021	-10.609%
2026-08-20	27.7000	28.5000	27.6500	28.1600	+5.075%	44	1,883	-8.736%
2026-08-19	26.0300	27.2900	26.0300	26.8000	-1.832%	94	1,905	-4.104%
2026-08-18	26.9000	27.3800	26.5500	27.3000	+11.066%	23	1,846	-5.861%
2026-08-17	24.6600	24.6600	23.8000	24.5800	-1.087%	508	1,836	+4.557%
2026-08-14	24.8300	25.5300	24.7600	24.8500	-1.584%	443	1,745	+3.421%
2026-08-13	25.3200	25.7500	25.0500	25.2500	-4.211%	37	1,573	+1.782%
2026-08-12	27.8500	27.8500	25.7000	26.3600	-6.359%	105	1,560	-2.504%
2026-08-11	28.3400	28.3400	28.1500	28.1500	-3.098%	2	1,545	-8.703%
2026-08-10	27.9500	29.0500	27.9500	29.0500	+6.606%	9	1,546	-11.532%
2026-08-07	28.0000	28.0000	26.8500	27.2500	-7.752%	36	1,543	-5.688%
2026-08-06	29.4500	29.5400	28.9900	29.5400	+1.862%	281	1,525	-12.999%
2026-08-05	29.3500	29.3700	28.5500	29.0000	-10.494%	381	1,422	-11.379%
2026-08-04	33.4000	33.4000	32.4000	32.4000	-8.655%	68	1,432	-20.679%
2026-08-03	35.4700	35.4700	35.4700	35.4700	-14.116%	1	1,490	-27.544%
2026-07-31	41.2500	41.3000	41.2500	41.3000	+0.855%	7	1,490	-37.772%
2026-07-28	40.7000	40.9500	40.6800	40.9500	-1.563%	5	1,490	-37.241%
2026-07-27	41.6000	41.6000	41.6000	41.6000	+12.585%	1	1,488	-38.221%
2026-07-24	34.3500	36.9500	34.3500	36.9500	+4.674%	3	1,487	-30.447%
2026-07-23	35.0100	35.3000	35.0100	35.3000	+7.786%	42	1,485	-27.195%
2026-07-22	33.2800	33.2800	32.7500	32.7500	-12.433%	4	1,472	-21.527%
2026-07-20	37.4000	37.4000	37.4000	37.4000	+7.440%	1	1,474	-31.283%
2026-07-14	34.8100	34.8100	34.8100	34.8100	-1.108%	3	1,473	-26.171%
2026-07-10	35.9000	35.9000	35.2000	35.2000	-10.660%	41	1,476	-26.989%
2026-07-09	39.3500	39.4000	39.3500	39.4000	+1.809%	27	1,508	-34.772%
2026-07-08	40.2500	40.2500	38.5500	38.7000	-6.182%	238	1,498	-33.592%
2026-07-07	45.0000	45.0000	41.2500	41.2500	-1.786%	77	1,658	-37.697%
2026-07-06	42.0000	42.0000	42.0000	42.0000	-3.692%	1	1,634	-38.810%
2026-07-02	44.3800	44.7400	43.6100	43.6100	+3.932%	4	1,634	-41.069%
2026-07-01	43.1500	43.1500	41.9600	41.9600	+2.542%	55	1,634	-38.751%
2026-06-30	41.5700	41.5700	40.9200	40.9200	-8.579%	21	1,631	-37.195%
2026-06-25	43.0500	44.7600	43.0500	44.7600	+5.641%	28	1,629	-42.583%
2026-06-24	40.4700	42.4000	40.4700	42.3700	+3.899%	8	1,604	-39.344%
2026-06-23	40.7800	40.7800	40.7800	40.7800	+10.875%	5	1,603	-36.979%
2026-06-18	37.5000	37.5000	36.7800	36.7800	-2.621%	82	1,641	-30.125%
2026-06-17	37.6000	37.7700	37.6000	37.7700	+4.193%	7	1,641	-31.957%
2026-06-15	37.4000	37.4000	35.9000	36.2500	-10.050%	126	1,641	-29.103%
2026-06-12	40.2000	40.3000	40.2000	40.3000	-2.018%	2	1,641	-36.228%
2026-06-11	41.8200	41.8200	41.1300	41.1300	-4.282%	17	1,641	-37.515%
2026-06-10	41.6500	42.9700	41.6500	42.9700	+1.704%	26	1,641	-40.191%
2026-06-09	40.1000	42.2500	40.1000	42.2500	+6.023%	3	1,640	-39.172%
2026-06-08	39.8500	39.8500	39.8500	39.8500	-4.091%	3	1,643	-35.508%
2026-06-05	37.2400	41.5500	37.2400	41.5500	+21.776%	9	1,643	-38.147%
2026-06-04	36.1500	36.1500	33.6000	34.1200	-6.006%	78	1,636	-24.678%
2026-06-03	35.7000	36.4500	35.7000	36.3000	+7.971%	75	1,574	-29.201%
2026-06-02	32.0400	33.8000	30.8100	33.6200	+2.656%	448	1,561	-23.557%
2026-06-01	34.9500	34.9500	32.7500	32.7500	-7.092%	411	1,668	-21.527%
2026-05-29	35.5900	35.5900	35.2500	35.2500	-2.893%	4	1,265	-27.092%
2026-05-28	36.8500	36.8500	36.3000	36.3000	-1.759%	5	1,269	-29.201%
2026-05-27	38.5000	38.9000	36.8500	36.9500	+0.408%	51	1,264	-30.447%
2026-05-26	35.8500	37.0500	35.1000	36.8000	+2.080%	112	1,216	-30.163%
2026-05-22	34.9300	36.0500	34.5500	36.0500	+5.409%	88	1,139	-28.710%
2026-05-21	32.4000	34.5500	32.4000	34.2000	+3.574%	58	1,157	-24.854%
2026-05-20	34.2500	34.2500	32.1500	33.0200	-4.067%	162	1,157	-22.168%
2026-05-19	35.2000	35.2000	33.6300	34.4200	0.000%	258	994	-25.334%
2026-05-18	33.6900	35.3500	33.6900	34.4200	+5.421%	710	994	-25.334%
2026-05-15	32.5500	32.9700	32.0500	32.6500	+7.756%	152	994	-21.286%
2026-05-14	31.1000	31.1900	30.0900	30.3000	-6.912%	70	473	-15.182%
2026-05-13	32.7500	33.3300	32.3500	32.5500	-7.000%	152	390	-21.045%
2026-05-12	35.6500	35.7500	35.0000	35.0000	+2.489%	40	390	-26.571%
2026-05-11	34.1500	34.6000	34.1500	34.1500	-5.871%	24	390	-24.744%
2026-05-08	36.0400	36.3500	36.0400	36.2800	-4.526%	88	389	-29.162%
2026-05-07	38.0000	38.6000	37.5500	38.0000	-7.090%	31	397	-32.368%
2026-05-06	40.6500	40.9600	40.5500	40.9000	-8.399%	38	381	-37.164%
2026-05-05	44.6500	44.6500	44.6500	44.6500	+4.567%	1	344	-42.441%
2026-04-30	43.2000	43.2000	42.7000	42.7000	+9.487%	2	344	-39.813%
2026-04-29	38.3000	39.3000	38.3000	39.0000	+1.854%	41	344	-34.103%
2026-04-28	39.3000	39.3000	38.2900	38.2900	+4.617%	46	320	-32.881%
2026-04-27	39.0000	39.2000	36.3000	36.6000	-7.107%	129	326	-29.781%
2026-04-24	39.9800	39.9800	39.0600	39.4000	-9.321%	105	311	-34.772%
2026-04-23	42.3000	44.0000	42.3000	43.4500	+3.576%	98	371	-40.852%
2026-04-22	42.7700	42.7700	41.9500	41.9500	-2.916%	2	328	-38.737%
2026-04-21	42.2800	43.2100	42.2800	43.2100	+1.551%	6	328	-40.523%
2026-04-17	42.5500	42.5500	42.5500	42.5500	-2.632%	35	328	-39.600%
2026-04-15	44.2200	44.2200	43.7000	43.7000	-4.230%	6	311	-41.190%
2026-04-14	46.8600	46.8600	45.6300	45.6300	-6.611%	15	307	-43.677%
2026-04-10	49.9700	49.9700	48.8600	48.8600	-6.595%	17	292	-47.401%
2026-04-09	52.0500	52.3100	51.7700	52.3100	-8.002%	37	275	-50.870%
2026-04-06	56.8600	56.8600	56.8600	56.8600	-5.861%	40	248	-54.801%
2026-04-02	60.3000	60.4000	60.3000	60.4000	-2.028%	31	211	-57.450%
2026-03-31	61.7000	61.7000	61.6500	61.6500	+2.699%	2	211	-58.313%
2026-03-26	59.3500	60.0300	59.3400	60.0300	+8.553%	31	210	-57.188%
2026-03-18	55.3000	55.3000	55.3000	55.3000	0.000%	194	194	-53.526%