Dark

NVDA20270319P250
NVDA Mar 19 2027 250.00 Put (NVDA270319P00250000)
option OPRA

EOD

Sep 10, 2026

41.90+8.409%(+3.25)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	42.0000	42.0000	41.9000	41.9000	+8.409%	23	656	0.000%
2026-09-09	38.8000	38.8000	38.6500	38.6500	+2.929%	2	654	+8.409%
2026-09-08	37.3000	37.5500	37.3000	37.5500	+6.767%	3	653	+11.585%
2026-09-04	33.4500	35.1700	32.9500	35.1700	+0.057%	6	652	+19.136%
2026-09-03	36.0200	36.0200	35.1500	35.1500	-6.516%	2	652	+19.203%
2026-09-02	37.0000	37.6000	36.1000	37.6000	-7.503%	50	651	+11.436%
2026-09-01	40.6500	40.6500	40.6500	40.6500	-2.048%	2	640	+3.075%
2026-08-31	41.5000	41.5000	41.5000	41.5000	-4.598%	1	640	+0.964%
2026-08-28	37.2500	43.5000	36.9500	43.5000	+20.033%	17	640	-3.678%
2026-08-27	38.0000	38.1000	35.3000	36.2400	-24.500%	14	638	+15.618%
2026-08-26	46.6000	48.3000	46.6000	48.0000	+2.149%	10	634	-12.708%
2026-08-25	48.0000	48.0000	45.6000	46.9900	-4.297%	17	631	-10.832%
2026-08-24	49.0000	49.1500	48.6500	49.1000	+8.628%	14	630	-14.664%
2026-08-21	45.2000	45.2000	45.2000	45.2000	+1.687%	1	623	-7.301%
2026-08-20	44.2000	44.4500	44.2000	44.4500	+10.107%	25	622	-5.737%
2026-08-13	40.3700	40.3700	40.3700	40.3700	-0.713%	1	642	+3.790%
2026-08-12	40.3000	40.9100	40.3000	40.6600	-6.850%	46	642	+3.050%
2026-08-11	43.7400	43.7400	43.6500	43.6500	-1.356%	64	637	-4.009%
2026-08-10	42.3000	44.2500	42.1500	44.2500	+6.884%	90	610	-5.311%
2026-08-07	41.4000	41.4000	41.4000	41.4000	-4.915%	1	617	+1.208%
2026-08-06	44.6000	44.6000	43.5400	43.5400	+0.392%	4	616	-3.767%
2026-08-05	46.0400	46.0400	43.3100	43.3700	-13.623%	12	616	-3.389%
2026-08-04	50.2100	50.2100	50.2100	50.2100	-3.442%	4	612	-16.550%
2026-08-03	52.5400	52.5400	52.0000	52.0000	-10.035%	2	608	-19.423%
2026-07-31	57.8000	57.8000	57.8000	57.8000	-6.654%	1	608	-27.509%
2026-07-30	61.9200	61.9200	61.9200	61.9200	-0.129%	1	608	-32.332%
2026-07-29	62.0000	62.0000	62.0000	62.0000	+5.085%	1	608	-32.419%
2026-07-28	62.0000	62.0000	59.0000	59.0000	-0.338%	15	607	-28.983%
2026-07-27	60.2500	60.2500	59.2000	59.2000	+14.951%	59	597	-29.223%
2026-07-23	51.5000	51.5000	51.5000	51.5000	+4.569%	1	555	-18.641%
2026-07-22	49.2500	49.2500	49.2500	49.2500	-8.099%	1	554	-14.924%
2026-07-16	53.5900	53.5900	53.5900	53.5900	+0.695%	10	553	-21.814%
2026-07-10	53.2200	53.2200	53.2200	53.2200	-14.147%	20	543	-21.270%
2026-07-06	61.9900	61.9900	61.9900	61.9900	+0.145%	3	563	-32.408%
2026-07-01	61.8500	61.9000	61.8500	61.9000	+4.649%	21	564	-32.310%
2026-06-30	59.7500	59.8000	59.1500	59.1500	-5.360%	96	555	-29.163%
2026-06-26	62.5500	62.6000	62.5000	62.5000	+3.563%	12	572	-32.960%
2026-06-24	60.3500	60.3500	60.3500	60.3500	+4.957%	1	569	-30.572%
2026-06-23	57.5000	57.5000	57.5000	57.5000	+8.286%	2	569	-27.130%
2026-06-18	53.1000	53.1000	53.1000	53.1000	-3.279%	26	530	-21.092%
2026-06-17	54.8000	54.9000	54.5000	54.9000	+5.253%	15	530	-23.679%
2026-06-15	54.1900	54.1900	52.1500	52.1600	-14.548%	43	530	-19.670%
2026-06-09	54.6100	61.0400	54.6100	61.0400	+9.000%	8	530	-31.356%
2026-06-08	55.8400	56.0000	55.8400	56.0000	-3.863%	45	536	-25.179%
2026-06-05	58.1900	58.2500	58.1900	58.2500	+17.963%	3	568	-28.069%
2026-06-04	53.2500	53.2500	49.2900	49.3800	-2.604%	56	570	-15.148%
2026-06-03	50.7000	50.7000	50.7000	50.7000	+3.133%	1	570	-17.357%
2026-06-02	46.1500	49.1600	46.1500	49.1600	+2.996%	27	571	-14.768%
2026-06-01	49.0800	49.0800	47.7300	47.7300	-12.342%	20	556	-12.215%
2026-05-29	54.4500	54.4500	54.4500	54.4500	+2.119%	2	538	-23.049%
2026-05-28	53.3200	53.3200	53.3200	53.3200	-2.255%	4	540	-21.418%
2026-05-27	54.5500	54.5500	54.5500	54.5500	+2.828%	42	544	-23.190%
2026-05-26	53.0500	53.0500	53.0500	53.0500	+3.210%	62	570	-21.018%
2026-05-22	48.7800	51.4000	48.7800	51.4000	+4.260%	7	570	-18.482%
2026-05-21	49.3000	49.3000	49.3000	49.3000	+2.708%	1	563	-15.010%
2026-05-20	46.7500	48.0000	46.7500	48.0000	-2.873%	31	563	-12.708%
2026-05-19	49.4200	49.4200	49.4200	49.4200	+1.167%	25	581	-15.217%
2026-05-18	46.9500	48.8500	46.9500	48.8500	+2.950%	44	581	-14.227%
2026-05-15	46.4100	48.0000	46.2500	47.4500	+9.332%	36	581	-11.697%
2026-05-14	43.8300	44.7000	43.3000	43.4000	-8.516%	149	640	-3.456%
2026-05-13	47.4400	47.4400	47.4400	47.4400	-4.181%	1	580	-11.678%
2026-05-12	49.1100	50.6700	49.1100	49.5100	+0.426%	8	580	-15.371%
2026-05-11	49.1900	49.6500	49.1900	49.3000	-5.501%	77	580	-15.010%
2026-05-08	52.8500	52.8500	51.3400	52.1700	-3.120%	82	593	-19.686%
2026-05-07	54.1000	54.1000	53.8500	53.8500	-4.673%	4	525	-22.191%
2026-05-06	56.3500	56.5000	56.2900	56.4900	-7.378%	34	524	-25.828%
2026-05-04	60.9900	60.9900	60.9900	60.9900	+0.810%	5	524	-31.300%
2026-04-30	59.9200	60.5000	59.9200	60.5000	+14.022%	11	519	-30.744%
2026-04-28	53.8300	53.9500	53.0600	53.0600	+1.940%	12	529	-21.033%
2026-04-27	55.1500	55.1500	52.0000	52.0500	-6.216%	194	531	-19.500%
2026-04-24	55.8500	55.9500	55.5000	55.5000	-6.250%	7	526	-24.505%
2026-04-23	59.0000	59.2000	59.0000	59.2000	+0.509%	131	521	-29.223%
2026-04-22	59.9500	59.9500	58.9000	58.9000	-1.571%	36	425	-28.862%
2026-04-20	60.9200	61.1500	59.8400	59.8400	+0.134%	29	425	-29.980%
2026-04-17	59.4000	60.0600	59.4000	59.7600	-3.223%	8	424	-29.886%
2026-04-16	62.1400	62.1400	61.7500	61.7500	-0.291%	9	418	-32.146%
2026-04-15	60.8700	61.9800	60.8700	61.9300	-1.636%	8	409	-32.343%
2026-04-14	65.0000	65.0000	62.9600	62.9600	-7.371%	2	411	-33.450%
2026-04-13	68.5700	68.5700	67.9400	67.9700	-1.678%	4	411	-38.355%
2026-04-10	69.1300	69.1300	69.1300	69.1300	-3.986%	1	410	-39.390%
2026-04-09	72.0000	72.0000	72.0000	72.0000	0.000%	2	410	-41.806%
2026-04-08	72.0000	72.0000	72.0000	72.0000	-7.810%	2	408	-41.806%
2026-04-07	78.4000	78.8000	78.1000	78.1000	+0.774%	22	407	-46.351%
2026-04-06	77.5000	77.5000	77.5000	77.5000	+0.584%	20	385	-45.935%
2026-04-02	78.0000	78.0500	77.0500	77.0500	-0.336%	43	336	-45.620%
2026-04-01	77.4000	77.4000	77.1000	77.3100	-7.634%	36	336	-45.803%
2026-03-31	83.7000	83.7000	83.7000	83.7000	-4.310%	3	304	-49.940%
2026-03-30	84.5000	87.4700	84.5000	87.4700	+2.185%	38	304	-52.098%
2026-03-27	83.3000	85.6000	83.3000	85.6000	+8.231%	117	272	-51.051%
2026-03-26	79.1000	79.1000	79.0900	79.0900	+5.524%	2	156	-47.022%
2026-03-25	74.9500	74.9500	74.9500	74.9500	-7.583%	5	155	-44.096%
2026-03-20	77.9300	81.1000	77.9300	81.1000	+10.340%	2	150	-48.335%
2026-03-17	74.2600	74.2600	73.5000	73.5000	+2.510%	2	148	-42.993%
2026-03-16	71.7000	71.7000	71.7000	71.7000	-4.400%	3	147	-41.562%
2026-03-13	72.9000	75.0000	72.9000	75.0000	+2.529%	63	144	-44.133%
2026-03-10	72.6000	73.3500	72.5500	73.1500	-3.687%	27	81	-42.720%
2026-03-06	76.1000	76.1000	75.9500	75.9500	+1.132%	7	57	-44.832%
2026-03-05	75.1000	75.1000	75.1000	75.1000	+11.424%	3	50	-44.208%
2026-02-25	69.1000	69.1000	67.4000	67.4000	-6.906%	104	1	-37.834%
2026-02-18	72.3500	72.4000	72.3500	72.4000	0.000%	2	1	-42.127%