Dark

NVDA20270319P80
NVDA Mar 19 2027 80.00 Put (NVDA270319P00080000)
option OPRA

EOD

Sep 4, 2026

0.2700-10.000%(-0.0300)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.2700	0.2700	0.2700	0.2700	-10.000%	100	793	0.000%
2026-09-03	0.3000	0.3000	0.3000	0.3000	+11.111%	1	793	-10.000%
2026-09-02	0.2700	0.2800	0.2500	0.2700	0.000%	18	794	0.000%
2026-08-31	0.3000	0.3300	0.2600	0.2700	-3.571%	34	802	0.000%
2026-08-28	0.3000	0.3000	0.2800	0.2800	-3.448%	285	797	-3.571%
2026-08-27	0.2800	0.2900	0.2800	0.2900	-6.452%	30	582	-6.897%
2026-08-26	0.3200	0.3200	0.3100	0.3100	-16.216%	11	575	-12.903%
2026-08-25	0.4400	0.4400	0.3700	0.3700	-9.756%	13	577	-27.027%
2026-08-24	0.4600	0.4600	0.4100	0.4100	+5.128%	15	569	-34.146%
2026-08-20	0.4100	0.4700	0.3800	0.3900	-4.878%	35	567	-30.769%
2026-08-18	0.4100	0.4200	0.3800	0.4100	0.000%	19	574	-34.146%
2026-08-17	0.4100	0.4100	0.4100	0.4100	+7.895%	1	570	-34.146%
2026-08-14	0.3800	0.3800	0.3700	0.3800	-5.000%	16	571	-28.947%
2026-08-12	0.4700	0.4700	0.3700	0.4000	0.000%	22	576	-32.500%
2026-08-11	0.4400	0.4400	0.3900	0.4000	-18.367%	17	574	-32.500%
2026-08-07	0.4900	0.4900	0.4900	0.4900	+11.364%	16	579	-44.898%
2026-08-05	0.5000	0.5100	0.4400	0.4400	-12.000%	4	571	-38.636%
2026-08-04	0.5000	0.5000	0.5000	0.5000	-28.571%	3	571	-46.000%
2026-07-30	0.7000	0.7000	0.7000	0.7000	0.000%	1	571	-61.429%
2026-07-29	0.7000	0.7000	0.6900	0.7000	+29.630%	101	570	-61.429%
2026-07-24	0.5400	0.5400	0.5400	0.5400	+3.846%	2	530	-50.000%
2026-07-23	0.4900	0.6100	0.4900	0.5200	0.000%	118	530	-48.077%
2026-07-22	0.5200	0.5700	0.4200	0.5200	-7.143%	123	579	-48.077%
2026-07-17	0.5600	0.5600	0.5600	0.5600	-1.754%	11	502	-51.786%
2026-07-07	0.6200	0.6200	0.5600	0.5700	+9.615%	10	502	-52.632%
2026-07-01	0.5900	0.5900	0.5200	0.5200	-11.864%	19	504	-48.077%
2026-06-26	0.5900	0.5900	0.5900	0.5900	-1.667%	4	504	-54.237%
2026-06-23	0.6000	0.6000	0.6000	0.6000	+15.385%	10	500	-55.000%
2026-06-18	0.5300	0.5400	0.5200	0.5200	-11.864%	20	478	-48.077%
2026-06-17	0.5900	0.5900	0.5900	0.5900	-20.270%	2	478	-54.237%
2026-06-11	0.7400	0.7400	0.7400	0.7400	+8.824%	3	478	-63.514%
2026-06-08	0.6900	0.6900	0.6800	0.6800	-8.108%	3	478	-60.294%
2026-06-05	0.6500	0.7400	0.6500	0.7400	+13.846%	60	475	-63.514%
2026-06-02	0.6100	0.6600	0.6100	0.6500	-13.333%	22	467	-58.462%
2026-06-01	0.7500	0.7500	0.7500	0.7500	+7.143%	8	447	-64.000%
2026-05-28	0.7000	0.7000	0.7000	0.7000	-6.667%	4	439	-61.429%
2026-05-22	0.7500	0.7500	0.7500	0.7500	+1.351%	10	439	-64.000%
2026-05-20	0.7400	0.7400	0.7400	0.7400	-12.941%	1	429	-63.514%
2026-05-19	0.8500	0.8500	0.8500	0.8500	-10.526%	10	429	-68.235%
2026-05-18	0.9500	0.9500	0.9500	0.9500	+4.396%	5	429	-71.579%
2026-05-15	0.9200	0.9300	0.9100	0.9100	+4.598%	18	429	-70.330%
2026-05-14	0.8700	0.8700	0.8700	0.8700	-9.375%	8	424	-68.966%
2026-05-12	0.9300	0.9600	0.9300	0.9600	+9.091%	4	424	-71.875%
2026-05-11	0.8800	0.8800	0.8800	0.8800	-4.348%	2	424	-69.318%
2026-05-08	0.9200	0.9200	0.9200	0.9200	-7.071%	1	418	-70.652%
2026-05-06	0.9900	0.9900	0.9900	0.9900	-6.604%	5	418	-72.727%
2026-05-05	1.0800	1.0800	1.0600	1.0600	-1.852%	23	418	-74.528%
2026-05-04	1.0800	1.0800	1.0800	1.0800	-7.692%	1	420	-75.000%
2026-05-01	1.1700	1.1700	1.1700	1.1700	-2.500%	1	420	-76.923%
2026-04-30	1.2100	1.2100	1.2000	1.2000	+5.263%	2	420	-77.500%
2026-04-28	1.1400	1.1400	1.1400	1.1400	-0.870%	3	418	-76.316%
2026-04-24	1.1500	1.1500	1.1500	1.1500	0.000%	1	418	-76.522%
2026-04-23	1.1500	1.1500	1.1500	1.1500	+4.545%	1	417	-76.522%
2026-04-22	1.1000	1.1000	1.1000	1.1000	-1.786%	10	417	-75.455%
2026-04-21	1.1200	1.1200	1.1200	1.1200	+6.667%	10	407	-75.893%
2026-04-20	1.0500	1.0500	1.0500	1.0500	-2.778%	2	407	-74.286%
2026-04-17	1.1300	1.1300	1.0800	1.0800	-9.244%	206	407	-75.000%
2026-04-16	1.1700	1.1900	1.1700	1.1900	+2.586%	110	461	-77.311%
2026-04-15	1.1300	1.1600	1.1300	1.1600	-9.375%	100	361	-76.724%
2026-04-10	1.2800	1.2800	1.2800	1.2800	-5.185%	100	321	-78.906%
2026-04-09	1.3500	1.3500	1.3500	1.3500	-4.255%	100	321	-80.000%
2026-04-08	1.5100	1.5100	1.3900	1.4100	-17.059%	103	221	-80.851%
2026-04-07	1.7100	1.7100	1.7000	1.7000	+5.590%	100	239	-84.118%
2026-04-06	1.6100	1.6100	1.6100	1.6100	-4.167%	1	167	-83.230%
2026-04-01	1.6800	1.6800	1.6800	1.6800	-23.636%	1	168	-83.929%
2026-03-30	2.2200	2.2200	2.1900	2.2000	-3.509%	5	169	-87.727%
2026-03-27	2.2600	2.2800	2.2600	2.2800	+12.315%	11	167	-88.158%
2026-03-26	1.9100	2.0300	1.9100	2.0300	+17.341%	3	166	-86.700%
2026-03-25	1.7700	1.7700	1.7300	1.7300	-5.978%	51	164	-84.393%
2026-03-24	1.8400	1.8400	1.8400	1.8400	-1.604%	50	164	-85.326%
2026-03-23	1.8600	1.9600	1.8600	1.8700	-14.220%	7	116	-85.561%
2026-03-20	2.1100	2.1800	2.1100	2.1800	+14.737%	13	113	-87.615%
2026-03-19	2.0100	2.0300	1.9000	1.9000	+1.604%	80	113	-85.789%
2026-03-18	1.8400	1.8700	1.8400	1.8700	+1.081%	2	42	-85.561%
2026-03-17	1.8500	1.8500	1.8500	1.8500	-5.128%	6	43	-85.405%
2026-03-16	1.9400	1.9500	1.8600	1.9500	-8.451%	12	37	-86.154%
2026-03-13	2.1400	2.1400	2.1300	2.1300	+3.902%	3	44	-87.324%
2026-03-12	2.0100	2.0500	2.0100	2.0500	+12.022%	5	41	-86.829%
2026-03-10	1.8600	1.8600	1.8300	1.8300	-26.506%	7	36	-85.246%
2026-03-06	2.0800	2.4900	2.0800	2.4900	+29.016%	2	40	-89.157%
2026-03-04	1.9300	1.9300	1.9300	1.9300	-14.978%	1	39	-86.010%
2026-03-03	2.2100	2.2700	2.2100	2.2700	+10.194%	12	39	-88.106%
2026-03-02	2.4000	2.4000	2.0600	2.0600	-6.364%	9	29	-86.893%
2026-02-27	2.1000	2.2000	2.1000	2.2000	+10.553%	11	27	-87.727%
2026-02-26	1.9800	1.9900	1.9000	1.9900	-2.927%	7	24	-86.432%
2026-02-24	2.0500	2.0500	2.0500	2.0500	-1.442%	1	17	-86.829%
2026-02-23	2.0800	2.0800	2.0800	2.0800	-0.952%	1	16	-87.019%
2026-02-20	2.1000	2.1000	2.1000	2.1000	-1.869%	5	15	-87.143%
2026-02-18	2.1800	2.1800	2.0300	2.1400	-2.727%	8	10	-87.383%
2026-02-06	2.2000	2.2000	2.2000	2.2000	-17.603%	1	2	-87.727%
2026-02-05	2.6700	2.6700	2.6700	2.6700	+5.534%	1	2	-89.888%
2026-02-04	2.5300	2.5300	2.5300	2.5300	0.000%	1	1	-89.328%