Dark

NVDA20270319P230
NVDA Mar 19 2027 230.00 Put (NVDA270319P00230000)
option OPRA

EOD

Sep 10, 2026

28.84+8.830%(+2.34)538

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	28.6600	29.2800	28.4700	28.8400	+8.830%	538	11,364	0.000%
2026-09-09	26.0000	26.5500	25.8100	26.5000	+2.515%	186	10,856	+8.830%
2026-09-08	23.5000	25.8500	23.5000	25.8500	+8.477%	250	10,785	+11.567%
2026-09-04	23.2300	23.9500	21.8300	23.8300	-0.501%	463	10,530	+21.024%
2026-09-03	25.4900	25.4900	23.4500	23.9500	-7.171%	451	10,530	+20.418%
2026-09-02	26.2000	26.4000	24.4500	25.8000	-9.948%	71	10,434	+11.783%
2026-09-01	27.2000	28.6500	27.2000	28.6500	+2.504%	58	10,423	+0.663%
2026-08-31	29.6500	29.6500	27.5900	27.9500	-4.608%	14	10,441	+3.184%
2026-08-28	25.3500	29.9000	24.6900	29.3000	+19.592%	56	10,441	-1.570%
2026-08-27	26.9500	26.9500	23.7000	24.5000	-27.622%	1,202	10,448	+17.714%
2026-08-26	34.1500	34.1500	33.7500	33.8500	+4.314%	3	10,030	-14.801%
2026-08-25	32.5000	32.5000	32.4500	32.4500	-7.153%	201	10,028	-11.125%
2026-08-24	33.7000	34.9500	33.7000	34.9500	+9.219%	20	9,828	-17.482%
2026-08-21	31.3500	32.0000	31.2000	32.0000	+2.400%	55	9,833	-9.875%
2026-08-20	30.4900	31.2500	30.4900	31.2500	+4.866%	3	9,831	-7.712%
2026-08-19	30.0900	30.1000	29.5500	29.8000	+1.017%	30	9,830	-3.221%
2026-08-18	29.6000	30.2400	29.5000	29.5000	+8.656%	31	9,805	-2.237%
2026-08-17	26.7700	27.1700	26.2600	27.1500	-1.630%	90	9,805	+6.225%
2026-08-14	27.6500	28.0700	27.4000	27.6000	-1.075%	75	9,804	+4.493%
2026-08-13	27.6900	28.4000	27.6500	27.9000	-3.058%	346	9,793	+3.369%
2026-08-12	29.3000	29.3000	28.4100	28.7800	-9.211%	13	9,503	+0.208%
2026-08-11	32.0600	32.0600	31.7000	31.7000	+0.763%	2,059	9,498	-9.022%
2026-08-10	31.0500	32.0000	31.0500	31.4600	+4.172%	71	8,090	-8.328%
2026-08-07	30.1000	30.2000	29.9800	30.2000	-4.882%	623	8,104	-4.503%
2026-08-06	31.0000	32.6600	31.0000	31.7500	+0.794%	18	7,489	-9.165%
2026-08-05	32.4500	32.4500	31.2000	31.5000	-11.517%	25	7,492	-8.444%
2026-08-04	36.5000	36.5000	35.4800	35.6000	-8.247%	72	7,492	-18.989%
2026-08-03	40.9000	41.0000	38.8000	38.8000	-6.280%	26	7,481	-25.670%
2026-07-31	44.3000	44.3000	41.4000	41.4000	-10.525%	11	7,474	-30.338%
2026-07-30	45.1000	46.6000	45.0500	46.2700	+0.587%	11	7,473	-37.670%
2026-07-29	48.3000	48.3000	46.0000	46.0000	+4.308%	3	7,471	-37.304%
2026-07-28	46.3400	46.4700	43.8000	44.1000	-1.562%	77	7,471	-34.603%
2026-07-27	42.2300	45.2000	42.1000	44.8000	+13.706%	136	7,449	-35.625%
2026-07-24	37.9500	39.4000	36.9500	39.4000	+2.738%	9	7,518	-26.802%
2026-07-23	37.7000	38.3500	37.7000	38.3500	+6.233%	4	7,518	-24.798%
2026-07-22	38.5000	38.5000	35.5000	36.1000	-7.673%	92	7,518	-20.111%
2026-07-21	39.2000	39.2000	39.0000	39.1000	-3.931%	3	7,468	-26.240%
2026-07-20	40.7000	40.7000	40.7000	40.7000	-2.864%	3	7,468	-29.140%
2026-07-17	42.0000	42.0000	41.3100	41.9000	+5.675%	13	7,468	-31.169%
2026-07-16	39.8000	39.8000	39.6500	39.6500	+5.452%	27	7,479	-27.264%
2026-07-15	37.0000	39.0000	37.0000	37.6000	-3.614%	21	7,504	-23.298%
2026-07-14	39.0100	39.0100	39.0100	39.0100	-1.837%	5	7,496	-26.070%
2026-07-13	39.7400	39.7400	39.7400	39.7400	+3.895%	1	7,491	-27.428%
2026-07-10	38.4000	38.6500	38.2000	38.2500	-8.405%	184	7,491	-24.601%
2026-07-08	42.2500	42.2500	41.7300	41.7600	-11.843%	46	7,308	-30.939%
2026-07-02	47.3700	47.3700	47.3700	47.3700	+4.087%	1	7,308	-39.118%
2026-07-01	46.6000	46.6500	45.5100	45.5100	+2.894%	23	7,308	-36.629%
2026-06-30	44.5500	44.5500	44.2300	44.2300	-5.330%	3	7,308	-34.795%
2026-06-26	47.9000	47.9000	46.7200	46.7200	-1.849%	2	7,307	-38.271%
2026-06-25	47.3500	47.6000	47.3500	47.6000	+8.552%	4	7,307	-39.412%
2026-06-24	43.8500	43.8500	43.8500	43.8500	+9.297%	7	7,307	-34.230%
2026-06-22	40.0000	40.1200	40.0000	40.1200	-0.323%	2	7,307	-28.116%
2026-06-18	40.2500	40.2500	40.2500	40.2500	+2.287%	48	7,306	-28.348%
2026-06-15	40.0000	40.5000	39.3500	39.3500	-9.748%	4	7,306	-26.709%
2026-06-12	43.3800	43.6500	42.7000	43.6000	-2.895%	5	7,306	-33.853%
2026-06-10	45.5200	45.5200	44.9000	44.9000	-3.233%	21	7,306	-35.768%
2026-06-09	43.0500	46.4000	43.0500	46.4000	+11.405%	12	7,306	-37.845%
2026-06-08	41.5900	41.6500	41.5900	41.6500	-6.593%	3	7,306	-30.756%
2026-06-05	40.6300	44.5900	40.6300	44.5900	+20.514%	36	7,304	-35.322%
2026-06-04	39.4500	39.4500	37.0000	37.0000	-5.732%	84	7,306	-22.054%
2026-06-03	38.6500	39.8000	38.6500	39.2500	+7.123%	132	7,373	-26.522%
2026-06-02	34.4500	36.7000	33.3800	36.6400	+2.950%	73	7,374	-21.288%
2026-06-01	38.0000	38.0000	35.5900	35.5900	-13.089%	55	7,368	-18.966%
2026-05-29	38.4500	40.9500	38.0000	40.9500	+3.802%	52	7,325	-29.573%
2026-05-28	39.6500	40.0000	39.4000	39.4500	-4.825%	23	7,285	-26.895%
2026-05-27	40.8000	41.6000	40.8000	41.4500	+3.755%	49	7,276	-30.422%
2026-05-26	38.8000	40.0500	38.2500	39.9500	+3.766%	81	7,277	-27.810%
2026-05-22	38.1000	38.5000	37.6500	38.5000	+4.762%	27	7,267	-25.091%
2026-05-21	36.7000	37.4000	35.4000	36.7500	+2.855%	124	7,269	-21.524%
2026-05-20	35.6200	35.7500	34.8500	35.7300	-3.432%	72	7,269	-19.284%
2026-05-19	38.5000	38.5000	36.2000	37.0000	-2.760%	163	7,212	-22.054%
2026-05-18	36.0000	38.4000	36.0000	38.0500	+4.966%	73	7,212	-24.205%
2026-05-15	35.7400	36.2500	34.5400	36.2500	+11.986%	76	7,212	-20.441%
2026-05-14	33.6000	33.8000	32.3700	32.3700	-7.646%	163	7,186	-10.905%
2026-05-13	35.6500	35.6500	35.0500	35.0500	-6.032%	9	7,108	-17.718%
2026-05-12	37.2800	38.9000	37.2800	37.3000	-1.061%	564	7,108	-22.681%
2026-05-11	38.2400	38.2400	36.8500	37.7000	-4.798%	73	7,108	-23.501%
2026-05-08	39.8500	39.8500	38.8700	39.6000	-2.941%	14	6,599	-27.172%
2026-05-07	40.6500	41.3000	40.6500	40.8000	-4.248%	27	6,588	-29.314%
2026-05-06	44.4100	44.4100	42.6100	42.6100	-12.325%	3	6,576	-32.316%
2026-05-04	48.6000	48.6000	48.6000	48.6000	+15.577%	1	6,574	-40.658%
2026-04-29	41.4000	42.4000	41.0100	42.0500	+5.388%	21	6,574	-31.415%
2026-04-28	40.4600	41.7600	39.9000	39.9000	+1.786%	1,511	6,566	-27.719%
2026-04-27	39.4000	39.4200	39.2000	39.2000	-7.460%	6	7,215	-26.429%
2026-04-24	45.1300	45.1300	42.3600	42.3600	-5.129%	9	7,214	-31.917%
2026-04-23	45.0900	45.0900	44.6500	44.6500	-1.107%	4	7,214	-35.409%
2026-04-22	45.8500	45.8600	45.0800	45.1500	-1.419%	7	7,215	-36.124%
2026-04-21	45.2400	45.8000	45.2400	45.8000	-1.080%	6	7,219	-37.031%
2026-04-20	46.3000	46.3000	46.3000	46.3000	+1.758%	1	7,219	-37.711%
2026-04-17	45.5000	46.3100	45.5000	45.5000	-3.968%	11	7,220	-36.615%
2026-04-16	47.8700	47.8700	47.3400	47.3800	-0.941%	4	7,218	-39.130%
2026-04-15	46.3000	47.8300	46.3000	47.8300	-2.388%	2	7,217	-39.703%
2026-04-14	50.0300	50.0300	49.0000	49.0000	-11.744%	17	7,218	-41.143%
2026-04-09	55.6500	55.9000	55.5200	55.5200	+0.126%	44	7,202	-48.055%
2026-04-08	54.9500	55.4500	54.9500	55.4500	-10.057%	58	7,201	-47.989%
2026-04-07	61.6500	61.6500	61.6500	61.6500	+1.232%	5	7,201	-53.220%
2026-04-02	60.8000	60.9000	60.8000	60.9000	-2.451%	2	7,196	-52.644%
2026-04-01	62.4000	62.4300	62.4000	62.4300	-0.810%	2	7,196	-53.804%
2026-03-31	67.4100	67.4100	62.9100	62.9400	-7.848%	6	7,196	-54.179%
2026-03-30	68.5600	68.5600	68.3000	68.3000	+0.619%	2	7,193	-57.775%
2026-03-27	67.5300	67.8800	67.5300	67.8800	+4.672%	14	7,191	-57.513%
2026-03-26	62.2300	64.8500	62.2300	64.8500	+8.626%	2	7,191	-55.528%
2026-03-25	60.0000	60.0000	59.7000	59.7000	-4.358%	3	7,191	-51.692%
2026-03-24	62.8600	63.3200	62.1400	62.4200	-0.335%	7,010	7,192	-53.797%
2026-03-23	61.2100	62.6300	61.2100	62.6300	-0.128%	4	297	-53.952%
2026-03-20	61.9300	62.7100	61.9300	62.7100	+1.934%	2	293	-54.011%
2026-03-19	61.5200	61.5200	61.5200	61.5200	+4.947%	1	291	-53.121%
2026-03-16	58.2100	58.6200	58.0400	58.6200	-3.203%	4	290	-50.802%
2026-03-13	60.5600	60.5600	60.5600	60.5600	+3.557%	1	287	-52.378%
2026-03-12	58.4800	58.4800	58.4800	58.4800	+2.596%	1	286	-50.684%
2026-03-11	56.6100	57.4300	56.6000	57.0000	-4.427%	44	285	-49.404%
2026-03-10	59.6400	59.6400	59.6400	59.6400	-2.945%	1	258	-51.643%
2026-03-09	64.8000	64.8000	61.4500	61.4500	-0.405%	39	257	-53.068%
2026-03-06	61.7000	61.7000	61.7000	61.7000	+2.407%	2	227	-53.258%
2026-03-04	59.8500	60.2500	59.7700	60.2500	-0.545%	48	227	-52.133%
2026-03-02	62.7000	62.7000	60.5500	60.5800	-3.304%	91	257	-52.394%
2026-02-27	62.6500	62.6500	62.6500	62.6500	+16.645%	2	203	-53.966%
2026-02-25	54.9000	54.9000	53.0300	53.7100	-5.140%	49	190	-46.304%
2026-02-24	56.6200	56.6200	56.6200	56.6200	-1.238%	30	190	-49.064%
2026-02-23	57.3200	57.3300	57.3200	57.3300	-2.251%	155	190	-49.695%
2026-02-20	58.3000	58.6500	57.5000	58.6500	+1.121%	14	45	-50.827%
2026-02-10	57.9600	58.0000	57.9600	58.0000	+1.505%	24	34	-50.276%
2026-02-09	57.1500	57.1500	57.0900	57.1400	0.000%	20	10	-49.527%