Dark

NVDA20270319P300
NVDA Mar 19 2027 300.00 Put (NVDA270319P00300000)
option OPRA

EOD

Sep 9, 2026

78.20+8.385%(+6.05)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	78.2300	78.2300	78.1500	78.2000	+8.385%	50	677	0.000%
2026-09-04	72.1500	72.1500	72.1500	72.1500	-3.992%	186	606	+8.385%
2026-09-03	75.0200	75.1500	74.9900	75.1500	-4.753%	108	606	+4.059%
2026-09-02	78.9000	78.9000	78.9000	78.9000	-4.951%	1	551	-0.887%
2026-09-01	83.0000	83.0100	83.0000	83.0100	+1.232%	10	551	-5.794%
2026-08-31	82.0000	82.0000	82.0000	82.0000	-1.205%	1	549	-4.634%
2026-08-28	74.9700	83.0000	74.9700	83.0000	+12.466%	3	550	-5.783%
2026-08-27	77.0000	77.0000	73.8000	73.8000	-18.000%	35	549	+5.962%
2026-08-25	90.8000	90.8000	90.0000	90.0000	-2.174%	2	519	-13.111%
2026-08-24	91.0600	92.2500	91.0600	92.0000	+10.180%	104	519	-15.000%
2026-08-19	83.2500	83.5000	83.0000	83.5000	+0.300%	16	547	-6.347%
2026-08-18	83.2000	83.2500	83.2000	83.2500	+7.767%	17	542	-6.066%
2026-08-14	77.0000	77.2500	77.0000	77.2500	-3.317%	2	529	+1.230%
2026-08-12	80.3300	80.3300	78.8200	79.9000	-4.024%	22	529	-2.128%
2026-08-11	82.7500	83.2500	82.6000	83.2500	-2.757%	47	518	-6.066%
2026-08-10	85.6100	85.6100	85.6100	85.6100	+1.482%	33	487	-8.656%
2026-08-06	81.3500	84.3700	81.3500	84.3600	-0.519%	4	460	-7.302%
2026-08-05	87.4000	87.4000	83.6700	84.8000	-5.704%	8	457	-7.783%
2026-08-04	91.4500	91.4500	89.9300	89.9300	-11.902%	20	450	-13.043%
2026-07-31	102.0700	102.5900	102.0700	102.0800	-1.657%	18	462	-23.393%
2026-07-28	103.8000	103.8000	103.8000	103.8000	+1.735%	2	455	-24.663%
2026-07-27	99.2000	102.0300	99.2000	102.0300	+9.088%	32	455	-23.356%
2026-07-23	93.5300	93.5300	93.5300	93.5300	+3.120%	15	440	-16.390%
2026-07-22	90.7000	90.7000	90.7000	90.7000	-4.536%	15	440	-13.782%
2026-07-21	95.0100	95.0100	95.0100	95.0100	-4.685%	2	455	-17.693%
2026-07-17	99.6800	99.6800	99.6800	99.6800	+2.551%	15	453	-21.549%
2026-07-13	95.1800	97.6100	95.1800	97.2000	+3.229%	50	453	-19.547%
2026-07-10	94.1600	94.1600	94.1600	94.1600	-3.967%	20	452	-16.950%
2026-07-08	99.6000	99.6000	97.9000	98.0500	-6.396%	31	432	-20.245%
2026-07-06	104.7500	104.7500	104.7500	104.7500	-0.371%	1	432	-25.346%
2026-07-01	107.1600	107.1600	105.1400	105.1400	+3.996%	32	432	-25.623%
2026-06-30	101.1000	101.1000	101.1000	101.1000	-4.981%	50	426	-22.651%
2026-06-29	106.5100	107.6000	105.6000	106.4000	+0.321%	20	391	-26.504%
2026-06-25	102.5900	106.0600	102.5900	106.0600	+5.480%	15	375	-26.268%
2026-06-23	99.9500	100.5500	99.8000	100.5500	+6.764%	27	360	-22.228%
2026-06-22	91.0000	94.1800	91.0000	94.1800	-5.811%	2	340	-16.968%
2026-06-10	101.1900	101.4000	99.9900	99.9900	+0.150%	53	339	-21.792%
2026-06-09	95.8000	100.0000	95.8000	99.8400	+2.610%	25	335	-21.675%
2026-06-08	97.3000	97.3000	97.3000	97.3000	-2.162%	100	317	-19.630%
2026-06-05	98.3900	99.4500	98.3900	99.4500	+7.224%	2	293	-21.368%
2026-06-04	92.7500	92.7500	92.7500	92.7500	+6.941%	19	292	-15.687%
2026-06-01	86.7300	86.7300	86.7300	86.7300	-5.636%	1	311	-9.835%
2026-05-26	91.9100	91.9100	91.9100	91.9100	+4.503%	1	311	-14.917%
2026-05-21	88.1200	88.1200	87.8500	87.9500	+3.179%	3	311	-11.086%
2026-05-20	85.2400	85.2400	85.2400	85.2400	-0.884%	1	311	-8.259%
2026-05-19	88.4600	88.4600	86.0000	86.0000	+0.047%	6	314	-9.070%
2026-05-18	85.9600	85.9600	85.9600	85.9600	+4.829%	1	314	-9.027%
2026-05-15	83.6000	83.6000	82.0000	82.0000	+4.061%	2	314	-4.634%
2026-05-14	78.5000	79.0000	78.0000	78.8000	-5.060%	50	312	-0.761%
2026-05-13	84.0500	84.1300	82.7000	83.0000	-3.946%	59	308	-5.783%
2026-05-11	86.4100	86.4100	86.4100	86.4100	-6.735%	25	308	-9.501%
2026-05-07	93.0000	93.0000	92.6000	92.6500	-8.012%	25	288	-15.596%
2026-04-30	100.7400	100.7600	100.2800	100.7200	+6.469%	25	284	-22.359%
2026-04-27	94.6000	94.6000	94.6000	94.6000	-7.255%	15	282	-17.336%
2026-04-21	102.0000	102.0000	102.0000	102.0000	+1.140%	1	267	-23.333%
2026-04-17	100.8500	100.8500	100.8500	100.8500	-4.858%	20	267	-22.459%
2026-04-14	106.0000	106.0000	106.0000	106.0000	-6.443%	1	247	-26.226%
2026-04-10	113.5500	113.5500	113.3000	113.3000	-8.140%	5	247	-30.980%
2026-04-06	123.4500	123.4500	123.3400	123.3400	-0.008%	2	247	-36.598%
2026-04-01	124.2600	124.2600	123.3500	123.3500	-2.452%	3	247	-36.603%
2026-03-31	132.7600	132.7600	126.4500	126.4500	-5.174%	23	247	-38.157%
2026-03-30	133.3500	133.3500	133.3500	133.3500	+10.216%	3	247	-41.357%
2026-03-25	120.9600	120.9900	120.9600	120.9900	-3.107%	16	363	-35.367%
2026-03-24	124.7600	124.8700	124.7600	124.8700	+1.331%	4	359	-37.375%
2026-03-19	123.2300	123.2300	123.2300	123.2300	+3.930%	1	355	-36.541%
2026-03-17	118.5700	118.5700	118.5700	118.5700	+1.882%	1	356	-34.047%
2026-03-16	117.6200	117.6200	116.3800	116.3800	-2.144%	7	355	-32.806%
2026-03-12	118.9700	119.0200	118.9300	118.9300	+1.476%	10	348	-34.247%
2026-03-10	118.0900	118.0900	114.0500	117.2000	-1.055%	14	352	-33.276%
2026-03-09	121.8200	121.8200	118.4500	118.4500	-1.538%	50	340	-33.981%
2026-03-06	125.4500	125.4500	119.4300	120.3000	-2.195%	11	295	-34.996%
2026-03-05	120.8000	123.0000	120.8000	123.0000	+3.658%	40	296	-36.423%
2026-03-04	118.6600	118.6600	118.6600	118.6600	-2.015%	1	265	-34.097%
2026-03-03	122.6900	123.2500	121.1000	121.1000	+1.339%	36	264	-35.425%
2026-03-02	121.2000	121.2000	119.0000	119.5000	-2.329%	74	254	-34.561%
2026-02-27	121.8500	123.2000	121.8500	122.3500	+5.885%	13	250	-36.085%
2026-02-26	111.3500	115.6500	111.3500	115.5500	+7.588%	36	237	-32.324%
2026-02-25	107.3000	107.4500	107.3000	107.4000	-3.504%	14	191	-27.188%
2026-02-24	112.5000	112.5000	111.3000	111.3000	-1.330%	4	191	-29.739%
2026-02-23	111.7000	112.8000	111.7000	112.8000	-0.792%	7	187	-30.674%
2026-02-20	115.2900	115.2900	113.7000	113.7000	-2.862%	6	182	-31.223%
2026-02-19	117.1000	117.1000	117.0500	117.0500	+2.630%	11	176	-33.191%
2026-02-18	113.7800	114.1000	113.7800	114.0500	-2.837%	68	171	-31.434%
2026-02-17	117.7500	117.7500	117.3800	117.3800	-0.903%	20	108	-33.379%
2026-02-13	120.4500	120.4500	118.4500	118.4500	+2.821%	10	88	-33.981%
2026-02-12	114.4000	115.2000	114.4000	115.2000	+2.921%	16	88	-32.118%
2026-02-11	111.9300	111.9300	111.9300	111.9300	-0.683%	5	72	-30.135%
2026-02-09	112.5000	113.0000	112.4500	112.7000	-6.952%	64	70	-30.612%
2026-02-06	126.2200	126.2200	121.1200	121.1200	-4.675%	7	12	-35.436%
2026-02-05	125.3900	129.9300	125.3900	127.0600	0.000%	13	5	-38.454%