Dark

NVDA20270319P85
NVDA Mar 19 2027 85.00 Put (NVDA270319P00085000)
option OPRA

EOD

Sep 10, 2026

0.3800+22.581%(+0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.3800	0.3800	0.3800	0.3800	+22.581%	1	301	0.000%
2026-09-08	0.2800	0.3300	0.2800	0.3100	-3.125%	18	300	+22.581%
2026-09-03	0.3500	0.4000	0.3200	0.3200	-8.571%	34	313	+18.750%
2026-09-02	0.3700	0.3800	0.3100	0.3500	+9.375%	39	318	+8.571%
2026-08-31	0.3400	0.3500	0.3000	0.3200	-5.882%	45	307	+18.750%
2026-08-28	0.3600	0.3600	0.3000	0.3400	0.000%	17	326	+11.765%
2026-08-27	0.3800	0.3800	0.2200	0.3400	-17.073%	49	334	+11.765%
2026-08-26	0.4300	0.4300	0.4100	0.4100	-10.870%	38	306	-7.317%
2026-08-24	0.4400	0.4700	0.4400	0.4600	-4.167%	37	292	-17.391%
2026-08-20	0.4900	0.5000	0.4700	0.4800	0.000%	44	303	-20.833%
2026-08-18	0.4500	0.4800	0.4500	0.4800	+11.628%	18	287	-20.833%
2026-08-17	0.4300	0.4400	0.4300	0.4300	-10.417%	22	274	-11.628%
2026-08-14	0.4800	0.4800	0.4700	0.4800	0.000%	16	294	-20.833%
2026-08-13	0.4600	0.4800	0.4600	0.4800	+9.091%	32	295	-20.833%
2026-08-12	0.5100	0.5100	0.4400	0.4400	-16.981%	21	268	-13.636%
2026-08-11	0.5200	0.5400	0.5200	0.5300	+1.923%	17	263	-28.302%
2026-08-07	0.5300	0.5300	0.5100	0.5200	-10.345%	39	273	-26.923%
2026-08-06	0.5800	0.5800	0.5800	0.5800	+3.571%	1	275	-34.483%
2026-08-05	0.5700	0.5800	0.5600	0.5600	-20.000%	30	276	-32.143%
2026-08-03	0.7000	0.7000	0.7000	0.7000	-15.663%	10	247	-45.714%
2026-07-29	0.8400	0.8400	0.8300	0.8300	+3.750%	2	247	-54.217%
2026-07-28	0.8000	0.8000	0.8000	0.8000	+11.111%	4	246	-52.500%
2026-07-24	0.7000	0.7200	0.7000	0.7200	+2.857%	2	246	-47.222%
2026-07-23	0.6500	0.7300	0.5900	0.7000	+25.000%	112	247	-45.714%
2026-07-22	0.5700	0.6300	0.5300	0.5600	-8.197%	118	316	-32.143%
2026-07-16	0.6100	0.6100	0.6100	0.6100	-3.175%	10	245	-37.705%
2026-07-15	0.5800	0.6300	0.5800	0.6300	+10.526%	3	245	-39.683%
2026-07-14	0.6400	0.6400	0.5700	0.5700	-3.390%	43	245	-33.333%
2026-07-10	0.6100	0.6100	0.5900	0.5900	-6.349%	2	205	-35.593%
2026-07-09	0.6300	0.6300	0.6300	0.6300	-5.970%	2	205	-39.683%
2026-07-07	0.7500	0.7500	0.6700	0.6700	-2.899%	16	207	-43.284%
2026-06-29	0.6700	0.6900	0.6700	0.6900	-4.167%	11	205	-44.928%
2026-06-26	0.7200	0.7200	0.7200	0.7200	+7.463%	1	214	-47.222%
2026-06-18	0.6700	0.6700	0.6700	0.6700	0.000%	1	213	-43.284%
2026-06-17	0.6700	0.6700	0.6700	0.6700	-1.471%	1	213	-43.284%
2026-06-16	0.6800	0.6800	0.6800	0.6800	-2.857%	1	213	-44.118%
2026-06-15	0.7000	0.7000	0.7000	0.7000	-17.647%	10	203	-45.714%
2026-06-05	0.8500	0.8500	0.8500	0.8500	+11.842%	20	203	-55.294%
2026-06-04	0.8500	0.8500	0.7600	0.7600	-10.588%	20	199	-50.000%
2026-06-03	0.8400	0.8500	0.8400	0.8500	+13.333%	20	187	-55.294%
2026-06-01	0.7500	0.7500	0.7500	0.7500	-15.730%	2	177	-49.333%
2026-05-29	0.8900	0.8900	0.8900	0.8900	-1.111%	1	179	-57.303%
2026-05-26	0.9200	0.9200	0.9000	0.9000	-2.174%	8	178	-57.778%
2026-05-22	0.9200	0.9200	0.9200	0.9200	-3.158%	1	178	-58.696%
2026-05-20	0.9600	0.9600	0.9500	0.9500	-2.062%	5	178	-60.000%
2026-05-19	1.0500	1.0500	0.9700	0.9700	-6.731%	6	177	-60.825%
2026-05-18	1.1400	1.1400	1.0400	1.0400	+0.971%	3	177	-63.462%
2026-05-14	1.0500	1.0500	1.0200	1.0300	-0.962%	31	177	-63.107%
2026-05-13	1.0600	1.0600	1.0400	1.0400	-5.455%	21	185	-63.462%
2026-05-11	1.1500	1.1500	1.0700	1.1000	-5.172%	76	185	-65.455%
2026-05-07	1.1900	1.1900	1.1600	1.1600	-3.333%	51	219	-67.241%
2026-05-06	1.2400	1.2400	1.1700	1.2000	-9.091%	57	210	-68.333%
2026-05-05	1.0900	1.3200	1.0900	1.3200	-6.383%	15	212	-71.212%
2026-05-01	1.4400	1.4400	1.4100	1.4100	+8.462%	2	197	-73.050%
2026-04-29	1.3000	1.3000	1.3000	1.3000	0.000%	1	197	-70.769%
2026-04-27	1.3300	1.3300	1.3000	1.3000	-2.256%	60	197	-70.769%
2026-04-24	1.3300	1.3300	1.3300	1.3300	-6.993%	1	227	-71.429%
2026-04-23	1.3500	1.4300	1.3500	1.4300	+5.926%	6	227	-73.427%
2026-04-21	1.3500	1.3500	1.3500	1.3500	+2.273%	1	227	-71.852%
2026-04-17	1.3500	1.3500	1.3200	1.3200	-5.714%	120	227	-71.212%
2026-04-16	1.4000	1.4000	1.4000	1.4000	0.000%	1	237	-72.857%
2026-04-15	1.3700	1.4000	1.3500	1.4000	-9.677%	171	236	-72.857%
2026-04-13	1.5500	1.5500	1.5500	1.5500	+0.649%	1	175	-75.484%
2026-04-10	1.5400	1.5400	1.5400	1.5400	-9.412%	2	175	-75.325%
2026-04-09	1.7000	1.7000	1.7000	1.7000	-1.163%	1	175	-77.647%
2026-04-08	1.7200	1.7200	1.7200	1.7200	-18.095%	1	175	-77.907%
2026-04-07	2.1200	2.1200	2.1000	2.1000	+7.692%	2	176	-81.905%
2026-04-06	1.9500	1.9500	1.9500	1.9500	-8.019%	11	176	-80.513%
2026-04-01	2.0100	2.1200	1.9800	2.1200	-2.304%	29	176	-82.075%
2026-03-31	2.3600	2.3600	2.1700	2.1700	-19.331%	3	176	-82.488%
2026-03-30	2.6700	2.6900	2.6700	2.6900	-2.536%	20	176	-85.874%
2026-03-27	2.6000	2.7600	2.6000	2.7600	+21.053%	4	168	-86.232%
2026-03-26	2.2900	2.2900	2.2800	2.2800	+8.057%	3	167	-83.333%
2026-03-25	2.0900	2.1100	2.0900	2.1100	-20.377%	3	165	-81.991%
2026-03-20	2.6400	2.6500	2.6400	2.6500	+9.959%	17	165	-85.660%
2026-03-19	2.4100	2.4100	2.4100	2.4100	+8.072%	10	167	-84.232%
2026-03-17	2.2000	2.2500	2.2000	2.2300	+1.364%	17	167	-82.960%
2026-03-16	2.2000	2.2000	2.2000	2.2000	-15.385%	1	176	-82.727%
2026-03-13	2.6100	2.6100	2.6000	2.6000	+12.554%	162	176	-85.385%
2026-03-11	2.2900	2.3100	2.2900	2.3100	+3.125%	2	74	-83.550%
2026-03-10	2.2500	2.2500	2.2100	2.2400	-22.759%	16	74	-83.036%
2026-03-09	2.9000	2.9000	2.9000	2.9000	+5.072%	15	63	-86.897%
2026-03-06	2.5100	2.7600	2.5100	2.7600	+12.653%	12	48	-86.232%
2026-03-04	2.3700	2.4500	2.3700	2.4500	-5.769%	16	43	-84.490%
2026-03-03	2.6900	2.6900	2.6000	2.6000	+4.839%	24	43	-85.385%
2026-03-02	2.4800	2.4800	2.4800	2.4800	+12.217%	15	28	-84.677%
2026-02-26	2.2100	2.2100	2.2100	2.2100	-10.163%	1	28	-82.805%
2026-02-23	2.4600	2.4600	2.4600	2.4600	-2.767%	15	28	-84.553%
2026-02-20	2.5300	2.5300	2.5300	2.5300	-1.938%	1	20	-84.980%
2026-02-18	2.5800	2.5800	2.5800	2.5800	+0.781%	2	19	-85.271%
2026-02-17	2.5700	2.5700	2.5600	2.5600	-6.569%	11	19	-85.156%
2026-02-13	2.9000	2.9000	2.7400	2.7400	+4.580%	11	17	-86.131%
2026-02-12	2.6000	2.6200	2.6000	2.6200	+2.745%	7	17	-85.496%
2026-02-10	2.5500	2.5500	2.5500	2.5500	+3.659%	1	17	-85.098%
2026-02-09	2.6700	2.6700	2.4500	2.4600	-9.225%	20	16	-84.553%
2026-02-06	2.7500	2.7500	2.7100	2.7100	-15.313%	8	11	-85.978%
2026-02-05	3.0000	3.2000	3.0000	3.2000	0.000%	3	3	-88.125%