Dark

NVDA20270319P240
NVDA Mar 19 2027 240.00 Put (NVDA270319P00240000)
option OPRA

EOD

Sep 10, 2026

34.92+8.785%(+2.82)339

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	34.7500	35.5000	34.7100	34.9200	+8.785%	339	7,178	0.000%
2026-09-09	31.6400	32.1000	31.6400	32.1000	+1.743%	11	6,976	+8.785%
2026-09-08	30.6900	31.5500	30.6700	31.5500	+9.170%	10	6,975	+10.681%
2026-09-04	27.8000	29.3000	27.1000	28.9000	-1.834%	105	6,935	+20.830%
2026-09-03	29.8500	30.1700	28.9400	29.4400	-5.581%	4,229	6,935	+18.614%
2026-09-02	32.4600	32.4600	29.9500	31.1800	-10.014%	168	3,048	+11.995%
2026-09-01	34.6500	34.6500	34.6500	34.6500	+3.033%	1	3,084	+0.779%
2026-08-31	33.8100	33.8100	33.6300	33.6300	-5.268%	4	3,083	+3.836%
2026-08-28	31.5000	35.5000	31.5000	35.5000	+16.393%	6	3,082	-1.634%
2026-08-27	33.5000	33.5000	29.2700	30.5000	-24.877%	210	3,080	+14.492%
2026-08-26	39.3500	41.0000	39.3500	40.6000	+2.707%	39	2,931	-13.990%
2026-08-25	40.1000	40.1000	39.5300	39.5300	-4.401%	28	2,951	-11.662%
2026-08-24	41.2000	41.4000	40.9000	41.3500	+9.103%	42	2,973	-15.550%
2026-08-21	37.9000	37.9000	37.9000	37.9000	+2.849%	3	2,978	-7.863%
2026-08-20	36.8500	36.8500	36.8500	36.8500	+2.361%	2	2,978	-5.237%
2026-08-19	34.6000	37.1500	34.6000	36.0000	+12.150%	99	2,978	-3.000%
2026-08-17	32.1000	32.1000	32.1000	32.1000	-4.036%	1	2,953	+8.785%
2026-08-14	33.2500	33.4500	33.2500	33.4500	-0.298%	2,501	2,952	+4.395%
2026-08-13	33.7000	33.7000	33.5500	33.5500	-2.386%	2	1,051	+4.083%
2026-08-12	34.7000	34.7000	34.0200	34.3700	-9.074%	5	1,052	+1.600%
2026-08-10	36.0000	37.9500	36.0000	37.8000	+7.264%	64	1,050	-7.619%
2026-08-07	35.2000	35.2400	35.2000	35.2400	-7.018%	2	1,075	-0.908%
2026-08-06	37.0500	37.9000	37.0500	37.9000	-1.482%	682	1,073	-7.863%
2026-08-05	37.9500	38.4700	37.0000	38.4700	-10.639%	12	590	-9.228%
2026-08-04	42.5000	43.0500	42.5000	43.0500	-2.997%	18	594	-18.885%
2026-08-03	44.3000	44.3800	44.3000	44.3800	-12.638%	20	606	-21.316%
2026-07-31	50.8000	50.8000	50.8000	50.8000	-5.383%	1	596	-31.260%
2026-07-30	51.6400	53.6900	51.6400	53.6900	+3.072%	3	597	-34.960%
2026-07-29	52.0900	52.0900	52.0900	52.0900	+1.342%	10	597	-32.962%
2026-07-28	53.3000	53.3000	51.3000	51.4000	-1.608%	27	597	-32.062%
2026-07-27	52.3000	52.3000	52.2400	52.2400	+13.196%	2	596	-33.155%
2026-07-24	46.1500	46.1500	46.1500	46.1500	+3.825%	3	596	-24.334%
2026-07-23	44.4500	44.4500	44.4500	44.4500	-1.288%	1	597	-21.440%
2026-07-22	45.0300	45.0300	45.0300	45.0300	-1.574%	1	597	-22.452%
2026-07-21	45.7500	45.7500	45.7500	45.7500	-7.125%	1	597	-23.672%
2026-07-17	51.4200	51.4200	49.2600	49.2600	+10.004%	41	597	-29.111%
2026-07-10	47.3900	47.3900	44.7800	44.7800	-13.049%	37	558	-22.019%
2026-07-09	51.4500	51.5000	51.4500	51.5000	-0.483%	6	556	-32.194%
2026-06-30	52.9000	52.9000	51.7000	51.7500	+3.232%	44	559	-32.522%
2026-06-23	50.0100	50.1300	50.0100	50.1300	+8.742%	2	570	-30.341%
2026-06-18	46.1000	46.1000	46.1000	46.1000	-10.745%	25	570	-24.252%
2026-06-11	51.6500	51.6500	51.6500	51.6500	-0.864%	1	570	-32.391%
2026-06-10	52.1000	52.1000	52.1000	52.1000	-0.192%	2	569	-32.975%
2026-06-09	52.2000	52.2000	52.2000	52.2000	+6.531%	15	567	-33.103%
2026-06-08	49.2700	49.2700	49.0000	49.0000	+6.522%	16	567	-28.735%
2026-06-05	46.0000	46.0000	46.0000	46.0000	+7.002%	1	566	-24.087%
2026-06-04	44.5500	44.5500	42.9900	42.9900	-6.135%	142	566	-18.772%
2026-06-03	45.8000	45.8000	45.8000	45.8000	+7.386%	1	506	-23.755%
2026-06-02	39.0400	42.7000	39.0400	42.6500	+3.019%	37	506	-18.124%
2026-06-01	42.0500	42.0500	41.4000	41.4000	-6.652%	42	484	-15.652%
2026-05-29	45.6500	45.8800	44.2900	44.3500	-3.272%	22	482	-21.263%
2026-05-28	46.1200	46.1200	45.8500	45.8500	-1.185%	7	469	-23.839%
2026-05-27	47.4500	47.4500	46.4000	46.4000	+3.341%	6	474	-24.741%
2026-05-26	44.9000	44.9000	44.9000	44.9000	+2.629%	1	470	-22.227%
2026-05-22	44.5500	44.5500	43.7500	43.7500	+1.508%	2	470	-20.183%
2026-05-21	42.0000	43.5000	40.7700	43.1000	+3.730%	54	470	-18.979%
2026-05-20	41.1000	41.5500	40.7900	41.5500	-2.807%	21	470	-15.957%
2026-05-19	44.5500	44.5500	42.3000	42.7500	-2.951%	29	406	-18.316%
2026-05-18	42.4500	44.2000	42.1500	44.0500	+6.530%	26	406	-20.726%
2026-05-15	40.0000	41.5500	40.0000	41.3500	+9.247%	41	406	-15.550%
2026-05-14	38.7000	38.7500	37.8500	37.8500	-7.502%	106	439	-7.741%
2026-05-13	41.5500	41.5500	40.5000	40.9200	-7.630%	71	345	-14.663%
2026-05-12	44.2000	44.4000	44.2000	44.3000	+3.023%	29	345	-21.174%
2026-05-11	44.3900	44.3900	42.5000	43.0000	-5.495%	154	345	-18.791%
2026-05-08	45.4500	45.5000	45.4500	45.5000	-6.762%	14	204	-23.253%
2026-05-07	48.8000	48.8000	48.8000	48.8000	-1.910%	1	190	-28.443%
2026-05-06	51.0500	51.0500	49.7000	49.7500	-9.595%	81	190	-29.809%
2026-05-05	55.0300	55.0300	55.0300	55.0300	+2.687%	1	177	-36.544%
2026-05-04	53.5900	53.5900	53.5900	53.5900	+1.304%	5	176	-34.839%
2026-04-30	52.8500	52.9000	52.8500	52.9000	+12.434%	2	171	-33.989%
2026-04-29	47.0500	47.0500	47.0500	47.0500	-1.979%	1	170	-25.781%
2026-04-28	48.0000	48.0000	48.0000	48.0000	+5.286%	1	170	-27.250%
2026-04-27	46.2500	46.2500	45.5900	45.5900	-18.734%	2	170	-23.404%
2026-04-14	56.1500	56.1500	56.1000	56.1000	-7.502%	23	168	-37.754%
2026-04-10	60.8300	60.8300	60.6500	60.6500	-4.713%	5	168	-42.424%
2026-04-09	63.6500	63.6500	63.6000	63.6500	-7.887%	50	171	-45.137%
2026-04-01	69.1000	69.1000	69.1000	69.1000	-4.360%	15	161	-49.465%
2026-03-31	73.8000	73.8000	71.5500	72.2500	-8.079%	5	161	-51.668%
2026-03-30	77.5000	78.8500	77.5000	78.6000	+3.900%	24	162	-55.573%
2026-03-27	74.7500	75.6500	74.7500	75.6500	+8.164%	4	166	-53.840%
2026-03-24	70.2500	70.2500	69.9400	69.9400	-4.519%	2	166	-50.071%
2026-03-20	73.2300	73.2500	73.2300	73.2500	+10.901%	133	164	-52.328%
2026-03-18	66.0500	66.0500	66.0500	66.0500	+4.180%	1	53	-47.131%
2026-03-16	63.9500	63.9500	63.4000	63.4000	-5.444%	12	53	-44.921%
2026-03-12	67.0500	67.0500	67.0500	67.0500	-2.188%	2	41	-47.919%
2026-03-09	68.5500	68.5500	68.5500	68.5500	+0.616%	2	39	-49.059%
2026-03-06	68.1300	68.1300	68.1300	68.1300	-3.635%	3	38	-48.745%
2026-03-03	70.7000	70.7000	70.7000	70.7000	+4.170%	1	41	-50.608%
2026-03-02	69.6000	69.6000	67.8700	67.8700	+5.881%	4	40	-48.549%
2026-02-23	64.0000	64.6500	64.0000	64.1000	-2.137%	4	38	-45.523%
2026-02-20	64.7000	65.5000	64.7000	65.5000	+1.315%	2	34	-46.687%
2026-02-18	64.7000	64.8500	64.6500	64.6500	-8.879%	6	33	-45.986%
2026-02-17	70.9500	70.9500	70.9500	70.9500	+12.334%	1	31	-50.782%
2026-02-11	63.1600	63.1600	63.1600	63.1600	-1.773%	1	30	-44.712%
2026-02-09	64.2500	64.3000	64.1800	64.3000	0.000%	47	30	-45.692%