Dark

NVDA20270319P50
NVDA Mar 19 2027 50.00 Put (NVDA270319P00050000)
option OPRA

EOD

Sep 9, 2026

0.1000+25.000%(+0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.1000	0.1000	0.1000	0.1000	+25.000%	2	823	0.000%
2026-09-03	0.1000	0.1000	0.0800	0.0800	-20.000%	2	823	+25.000%
2026-09-01	0.0800	0.1200	0.0800	0.1000	-9.091%	274	822	0.000%
2026-08-27	0.1100	0.1100	0.1100	0.1100	+22.222%	1	829	-9.091%
2026-08-25	0.1000	0.1000	0.0900	0.0900	-25.000%	25	829	+11.111%
2026-08-24	0.1200	0.1500	0.1200	0.1200	-7.692%	297	829	-16.667%
2026-08-20	0.1300	0.1300	0.1300	0.1300	-13.333%	70	573	-23.077%
2026-08-19	0.1600	0.1600	0.1500	0.1500	0.000%	2	503	-33.333%
2026-08-14	0.1500	0.1500	0.1500	0.1500	+7.143%	5	504	-33.333%
2026-08-13	0.1200	0.1400	0.1200	0.1400	+16.667%	20	504	-28.571%
2026-08-12	0.1200	0.1200	0.1200	0.1200	-33.333%	45	484	-16.667%
2026-08-11	0.1500	0.1800	0.1500	0.1800	+20.000%	4	459	-44.444%
2026-08-10	0.1500	0.1500	0.1500	0.1500	-25.000%	7	459	-33.333%
2026-08-07	0.2100	0.2200	0.2000	0.2000	+42.857%	31	459	-50.000%
2026-08-06	0.1700	0.1900	0.1400	0.1400	-6.667%	33	476	-28.571%
2026-08-04	0.1500	0.1500	0.1500	0.1500	-16.667%	10	463	-33.333%
2026-07-29	0.1800	0.1800	0.1800	0.1800	0.000%	1	453	-44.444%
2026-07-27	0.1800	0.1800	0.1800	0.1800	+12.500%	1	453	-44.444%
2026-07-16	0.1600	0.1600	0.1600	0.1600	+6.667%	2	452	-37.500%
2026-07-15	0.1400	0.1600	0.1400	0.1500	-25.000%	31	454	-33.333%
2026-07-14	0.2000	0.2000	0.2000	0.2000	+53.846%	1	453	-50.000%
2026-07-10	0.1600	0.1600	0.1300	0.1300	0.000%	12	453	-23.077%
2026-07-06	0.1700	0.1700	0.1300	0.1300	-23.529%	60	451	-23.077%
2026-07-01	0.2200	0.2200	0.1200	0.1700	+13.333%	90	399	-41.176%
2026-06-30	0.1500	0.1500	0.1500	0.1500	-6.250%	1	384	-33.333%
2026-06-29	0.1600	0.1600	0.1600	0.1600	0.000%	1	384	-37.500%
2026-06-26	0.1600	0.1600	0.1600	0.1600	+23.077%	22	384	-37.500%
2026-06-25	0.1300	0.1300	0.1300	0.1300	-13.333%	1	373	-23.077%
2026-06-24	0.1500	0.1500	0.1500	0.1500	-6.250%	1	373	-33.333%
2026-06-22	0.1700	0.1700	0.1600	0.1600	+6.667%	20	372	-37.500%
2026-06-17	0.1500	0.1600	0.1000	0.1500	+15.385%	25	396	-33.333%
2026-06-16	0.1300	0.1300	0.1300	0.1300	-18.750%	100	396	-23.077%
2026-06-15	0.1600	0.1600	0.1600	0.1600	-11.111%	3	369	-37.500%
2026-06-12	0.1800	0.1800	0.1800	0.1800	0.000%	25	369	-44.444%
2026-06-09	0.1800	0.1800	0.1800	0.1800	-10.000%	10	369	-44.444%
2026-06-05	0.2000	0.2000	0.2000	0.2000	+11.111%	10	369	-50.000%
2026-06-04	0.1300	0.1800	0.1300	0.1800	-5.263%	10	359	-44.444%
2026-06-03	0.1900	0.1900	0.1900	0.1900	0.000%	40	367	-47.368%
2026-06-01	0.2000	0.2000	0.1800	0.1900	0.000%	14	370	-47.368%
2026-05-29	0.1900	0.1900	0.1900	0.1900	0.000%	1	370	-47.368%
2026-05-28	0.1900	0.1900	0.1900	0.1900	0.000%	3	370	-47.368%
2026-05-26	0.2000	0.2000	0.1900	0.1900	+5.556%	50	370	-47.368%
2026-05-22	0.1800	0.1800	0.1800	0.1800	-14.286%	2	387	-44.444%
2026-05-20	0.1900	0.2200	0.1900	0.2100	-12.500%	74	385	-52.381%
2026-05-19	0.3100	0.3100	0.2400	0.2400	+20.000%	2	423	-58.333%
2026-05-14	0.2500	0.2500	0.2000	0.2000	-4.762%	69	423	-50.000%
2026-05-13	0.2100	0.2100	0.2100	0.2100	-19.231%	25	333	-52.381%
2026-05-11	0.2400	0.2600	0.2300	0.2600	-3.704%	70	333	-61.538%
2026-05-06	0.2700	0.2700	0.2700	0.2700	0.000%	1	280	-62.963%
2026-05-05	0.2700	0.2700	0.2700	0.2700	-12.903%	70	280	-62.963%
2026-05-01	0.2800	0.3100	0.2800	0.3100	+6.897%	30	333	-67.742%
2026-04-30	0.3300	0.3300	0.2900	0.2900	-3.333%	12	333	-65.517%
2026-04-29	0.3300	0.3300	0.3000	0.3000	-9.091%	20	322	-66.667%
2026-04-28	0.3300	0.3400	0.2900	0.3300	+6.452%	13	322	-69.697%
2026-04-27	0.3200	0.3200	0.3100	0.3100	-11.429%	2	311	-67.742%
2026-04-23	0.3500	0.3500	0.3500	0.3500	+20.690%	2	313	-71.429%
2026-04-22	0.3000	0.3000	0.2900	0.2900	-3.333%	7	311	-65.517%
2026-04-21	0.3000	0.3000	0.3000	0.3000	-6.250%	2	309	-66.667%
2026-04-17	0.3300	0.3300	0.3200	0.3200	-5.882%	14	309	-68.750%
2026-04-16	0.3400	0.3400	0.3400	0.3400	+3.030%	7	295	-70.588%
2026-04-15	0.3300	0.3300	0.3300	0.3300	+3.125%	100	288	-69.697%
2026-04-14	0.3600	0.3600	0.3200	0.3200	-11.111%	8	247	-68.750%
2026-04-09	0.3800	0.3800	0.3600	0.3600	-23.404%	25	247	-72.222%
2026-04-02	0.4700	0.4700	0.4700	0.4700	-12.963%	1	222	-78.723%
2026-03-31	0.5900	0.5900	0.5400	0.5400	-6.897%	4	222	-81.481%
2026-03-30	0.5800	0.5800	0.5800	0.5800	+1.754%	1	222	-82.759%
2026-03-27	0.5700	0.5700	0.5700	0.5700	+16.327%	11	222	-82.456%
2026-03-26	0.4700	0.5000	0.4700	0.4900	+4.255%	111	233	-79.592%
2026-03-24	0.4700	0.4700	0.4700	0.4700	0.000%	2	162	-78.723%
2026-03-23	0.5000	0.5000	0.4700	0.4700	-20.339%	5	161	-78.723%
2026-03-20	0.5400	0.5900	0.5400	0.5900	+18.000%	28	158	-83.051%
2026-03-17	0.5000	0.5000	0.5000	0.5000	-3.846%	8	144	-80.000%
2026-03-16	0.5100	0.5200	0.5100	0.5200	-13.333%	4	139	-80.769%
2026-03-13	0.5900	0.6000	0.5800	0.6000	+20.000%	27	137	-83.333%
2026-03-11	0.4900	0.5000	0.4800	0.5000	-3.846%	22	124	-80.000%
2026-03-10	0.4800	0.5200	0.4500	0.5200	0.000%	81	104	-80.769%
2026-03-09	0.5700	0.5700	0.4900	0.5200	-8.772%	20	107	-80.769%
2026-03-06	0.5500	0.5700	0.5500	0.5700	+5.556%	20	99	-82.456%
2026-03-05	0.5400	0.5400	0.5400	0.5400	+3.846%	10	98	-81.481%
2026-03-04	0.4900	0.5200	0.4500	0.5200	0.000%	33	89	-80.769%
2026-03-03	0.5500	0.5500	0.5200	0.5200	+1.961%	60	89	-80.769%
2026-03-02	0.5100	0.5100	0.5100	0.5100	-3.774%	6	45	-80.392%
2026-02-27	0.5500	0.5600	0.5200	0.5300	+6.000%	33	40	-81.132%
2026-02-26	0.5000	0.5000	0.5000	0.5000	0.000%	5	35	-80.000%
2026-02-25	0.5700	0.5700	0.5000	0.5000	-9.091%	6	26	-80.000%
2026-02-24	0.6100	0.6100	0.5500	0.5500	-12.698%	12	26	-81.818%
2026-02-23	0.6500	0.6500	0.6000	0.6300	+6.780%	7	14	-84.127%
2026-02-19	0.5900	0.5900	0.5900	0.5900	-7.813%	5	11	-83.051%
2026-02-13	0.6400	0.6400	0.6400	0.6400	+6.667%	1	6	-84.375%
2026-02-12	0.6000	0.6000	0.6000	0.6000	+9.091%	5	6	-83.333%
2026-02-10	0.5500	0.5500	0.5500	0.5500	0.000%	1	1	-81.818%