Dark

NVDA20270319P260
NVDA Mar 19 2027 260.00 Put (NVDA270319P00260000)
option OPRA

EOD

Sep 10, 2026

49.11+10.583%(+4.70)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	49.9000	49.9000	49.0500	49.1100	+10.583%	65	1,024	0.000%
2026-09-08	43.0000	44.4100	43.0000	44.4100	+6.601%	29	1,016	+10.583%
2026-09-04	39.3000	41.6600	39.3000	41.6600	-4.777%	79	990	+17.883%
2026-09-03	43.7500	43.7500	43.7500	43.7500	+1.039%	26	990	+12.251%
2026-09-02	45.6000	45.6000	42.8200	43.3000	-9.319%	9	964	+13.418%
2026-08-31	48.3800	48.3800	47.4500	47.7500	-0.728%	159	966	+2.848%
2026-08-28	44.9500	48.1000	44.9500	48.1000	+8.066%	13	879	+2.100%
2026-08-27	45.9000	46.1000	43.9400	44.5100	-19.672%	25	876	+10.335%
2026-08-26	55.4100	55.4100	55.4100	55.4100	-0.395%	1	880	-11.370%
2026-08-25	55.6300	55.6300	55.6300	55.6300	-2.523%	7	880	-11.720%
2026-08-24	56.6200	57.0700	56.3000	57.0700	+8.292%	97	880	-13.948%
2026-08-21	52.7000	52.7000	52.6500	52.7000	+13.212%	120	835	-6.812%
2026-08-14	46.5500	46.5500	46.5500	46.5500	-0.214%	1	818	+5.499%
2026-08-13	47.4000	47.4000	46.6500	46.6500	-9.942%	8	818	+5.273%
2026-08-11	52.0000	52.0000	51.7500	51.8000	+1.788%	14	818	-5.193%
2026-08-10	50.8900	50.8900	50.8900	50.8900	-1.319%	16	825	-3.498%
2026-08-05	51.5000	51.6000	51.5000	51.5700	-12.593%	3	841	-4.770%
2026-08-03	60.2000	60.2000	59.0000	59.0000	-10.348%	2	843	-16.763%
2026-07-31	65.8100	65.8100	65.8100	65.8100	-3.363%	20	843	-25.376%
2026-07-30	68.1000	68.1000	68.1000	68.1000	-0.220%	75	823	-27.885%
2026-07-27	68.0500	68.3000	68.0500	68.2500	+11.959%	15	748	-28.044%
2026-07-24	60.9600	60.9600	60.9600	60.9600	+0.727%	1	741	-19.439%
2026-07-16	60.5200	60.5200	60.5200	60.5200	-8.122%	100	741	-18.853%
2026-07-09	66.6500	66.7000	65.8700	65.8700	-7.225%	9	681	-25.444%
2026-06-25	71.0000	71.0000	71.0000	71.0000	+16.585%	1	683	-30.831%
2026-06-22	61.0500	61.0500	60.7000	60.9000	-8.283%	8	682	-19.360%
2026-06-11	67.3300	67.3300	66.4000	66.4000	-1.848%	47	690	-26.039%
2026-06-10	67.7000	67.7000	67.6500	67.6500	+4.398%	30	687	-27.406%
2026-06-09	62.2900	69.0000	62.2900	64.8000	-0.644%	239	687	-24.213%
2026-06-05	66.0000	66.0500	65.2200	65.2200	+16.756%	8	481	-24.701%
2026-06-01	58.7500	58.7600	55.8600	55.8600	-7.132%	12	475	-12.084%
2026-05-29	60.1400	60.1500	60.1400	60.1500	+0.720%	6	482	-18.354%
2026-05-28	59.7100	59.7200	59.7100	59.7200	-4.829%	5	484	-17.766%
2026-05-27	62.7500	62.7500	62.7500	62.7500	+2.869%	1	484	-21.737%
2026-05-26	61.0000	61.0000	61.0000	61.0000	+6.087%	1	483	-19.492%
2026-05-22	58.6500	58.6500	57.5000	57.5000	+4.072%	39	483	-14.591%
2026-05-21	55.1500	56.4400	55.1500	55.2500	+2.638%	182	483	-11.113%
2026-05-20	53.8300	53.8300	53.8300	53.8300	-2.570%	20	483	-8.768%
2026-05-19	55.4000	55.4500	54.6000	55.2500	+11.526%	63	424	-11.113%
2026-05-14	51.1500	51.1500	49.4300	49.5400	-7.124%	11	424	-0.868%
2026-05-13	54.4200	54.4200	53.3400	53.3400	-8.114%	6	414	-7.930%
2026-05-12	58.0500	58.0500	58.0500	58.0500	+3.513%	10	414	-15.401%
2026-05-11	56.0800	56.0800	56.0800	56.0800	-4.005%	1	414	-12.429%
2026-05-08	58.4200	58.4200	58.4200	58.4200	-3.993%	1	424	-15.936%
2026-05-07	64.2600	64.2600	60.8500	60.8500	-5.218%	7	423	-19.293%
2026-05-06	65.3800	65.3800	64.1500	64.2000	-7.891%	78	428	-23.505%
2026-05-05	69.7000	69.7000	69.7000	69.7000	+3.720%	1	412	-29.541%
2026-05-01	67.1600	67.2000	67.1600	67.2000	+9.912%	2	410	-26.920%
2026-04-29	61.1400	61.1400	61.1400	61.1400	+1.900%	1	410	-19.676%
2026-04-28	60.8500	60.8500	60.0000	60.0000	-4.382%	15	409	-18.150%
2026-04-27	62.7500	62.7500	62.7500	62.7500	+0.272%	1	394	-21.737%
2026-04-24	64.2000	64.2000	62.5800	62.5800	-7.426%	2	393	-21.524%
2026-04-17	67.6000	67.6000	67.6000	67.6000	-2.804%	1	392	-27.352%
2026-04-16	70.4700	70.4700	69.5500	69.5500	-3.470%	4	392	-29.389%
2026-04-14	73.2000	73.2000	72.0500	72.0500	-5.632%	2	390	-31.839%
2026-04-13	76.3500	76.3500	76.3500	76.3500	-0.274%	1	389	-35.678%
2026-04-10	76.5600	76.5600	76.5600	76.5600	-10.299%	1	389	-35.854%
2026-04-07	87.3500	87.3500	85.3500	85.3500	+0.082%	10	388	-42.460%
2026-04-01	85.2800	85.2800	85.2800	85.2800	-7.656%	1	381	-42.413%
2026-03-31	92.3500	92.3500	92.3500	92.3500	-2.892%	3	380	-46.822%
2026-03-30	94.4600	95.1500	94.4600	95.1000	+7.823%	111	377	-48.360%
2026-03-26	88.6800	88.6800	88.2000	88.2000	+4.751%	3	309	-44.320%
2026-03-25	83.8500	84.4000	83.5000	84.2000	-4.089%	79	307	-41.675%
2026-03-24	87.5500	88.2500	87.4000	87.7900	+1.727%	71	231	-44.060%
2026-03-23	86.3000	87.2500	85.8000	86.3000	-3.898%	18	166	-43.094%
2026-03-20	87.2800	90.3000	87.2800	89.8000	+9.246%	135	149	-45.312%
2026-03-18	82.2000	82.2000	82.2000	82.2000	+0.305%	1	20	-40.255%
2026-03-17	81.9500	81.9500	81.9500	81.9500	-2.499%	1	19	-40.073%
2026-03-06	84.0500	84.0500	84.0500	84.0500	-2.267%	2	18	-41.570%
2026-03-05	86.0000	86.0000	86.0000	86.0000	+2.284%	10	18	-42.895%
2026-03-02	84.0800	84.0800	84.0800	84.0800	-5.528%	1	8	-41.591%
2026-02-27	86.5500	89.0000	86.5500	89.0000	+9.431%	3	9	-44.820%
2026-02-20	81.3300	81.3300	81.3300	81.3300	-1.275%	1	8	-39.616%
2026-02-19	82.3800	82.3800	82.3800	82.3800	+1.191%	1	7	-40.386%
2026-02-18	81.4100	81.4100	81.4100	81.4100	+3.575%	1	6	-39.676%
2026-02-11	78.5900	78.6000	78.5900	78.6000	-2.336%	2	5	-37.519%
2026-02-10	80.5600	80.5600	80.4800	80.4800	-3.824%	2	3	-38.979%
2026-02-06	83.6800	83.6800	83.6800	83.6800	0.000%	1	1	-41.312%