Dark

NVDA20270319P90
NVDA Mar 19 2027 90.00 Put (NVDA270319P00090000)
option OPRA

EOD

Sep 10, 2026

0.3800-5.000%(-0.0200)177

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.4000	0.4000	0.3800	0.3800	-5.000%	177	3,347	0.000%
2026-09-08	0.3900	0.4300	0.3900	0.4000	0.000%	21	3,354	-5.000%
2026-09-03	0.4000	0.4500	0.4000	0.4000	+5.263%	33	3,363	-5.000%
2026-09-02	0.3600	0.4000	0.3600	0.3800	-15.556%	21	3,365	0.000%
2026-09-01	0.4500	0.4500	0.4500	0.4500	+12.500%	1	3,349	-15.556%
2026-08-31	0.3700	0.4000	0.3700	0.4000	-6.977%	92	3,350	-5.000%
2026-08-28	0.4100	0.4400	0.4000	0.4300	+7.500%	101	3,386	-11.628%
2026-08-27	0.4500	0.4700	0.3600	0.4000	-14.894%	92	3,361	-5.000%
2026-08-26	0.4600	0.4700	0.4500	0.4700	-2.083%	17	3,312	-19.149%
2026-08-25	0.4800	0.5400	0.4700	0.4800	-15.789%	44	3,303	-20.833%
2026-08-24	0.5300	0.5800	0.5000	0.5700	-9.524%	52	3,316	-33.333%
2026-08-21	0.6100	0.6300	0.5700	0.6300	+16.667%	23	3,323	-39.683%
2026-08-20	0.5600	0.5800	0.5400	0.5400	0.000%	48	3,315	-29.630%
2026-08-19	0.5500	0.5500	0.5200	0.5400	-5.263%	28	3,289	-29.630%
2026-08-18	0.5700	0.5700	0.5600	0.5700	+9.615%	40	3,284	-33.333%
2026-08-17	0.5700	0.5700	0.5200	0.5200	-3.704%	24	3,284	-26.923%
2026-08-14	0.5300	0.5400	0.5300	0.5400	0.000%	31	3,297	-29.630%
2026-08-13	0.4900	0.5400	0.4900	0.5400	-12.903%	27	3,309	-29.630%
2026-08-10	0.6200	0.6500	0.6200	0.6200	-7.463%	32	3,300	-38.710%
2026-08-07	0.6800	0.6800	0.6600	0.6700	-1.471%	23	3,289	-43.284%
2026-08-06	0.7000	0.7400	0.6800	0.6800	+3.030%	5	3,296	-44.118%
2026-08-05	0.6100	0.6600	0.6000	0.6600	-7.042%	53	3,293	-42.424%
2026-08-04	0.7100	0.7100	0.7100	0.7100	-7.792%	1	3,293	-46.479%
2026-08-03	0.7700	0.7700	0.7700	0.7700	-12.500%	56	3,294	-50.649%
2026-07-31	0.9000	0.9000	0.8800	0.8800	-7.368%	6	3,294	-56.818%
2026-07-30	0.8600	0.9500	0.8600	0.9500	0.000%	3	3,289	-60.000%
2026-07-29	0.9300	1.0200	0.9300	0.9500	+5.556%	11	3,289	-60.000%
2026-07-28	0.9200	0.9600	0.9000	0.9000	-9.091%	5	3,296	-57.778%
2026-07-27	1.0000	1.0000	0.9900	0.9900	+17.857%	11	3,295	-61.616%
2026-07-23	0.8400	0.8400	0.8400	0.8400	+15.068%	1	3,284	-54.762%
2026-07-22	0.7300	0.7300	0.7300	0.7300	-18.889%	5	3,283	-47.945%
2026-07-17	0.8300	0.9000	0.8300	0.9000	+18.421%	15	3,283	-57.778%
2026-07-14	0.7600	0.7600	0.7600	0.7600	+1.333%	39	3,273	-50.000%
2026-07-10	0.7500	0.7500	0.7500	0.7500	-6.250%	1	3,234	-49.333%
2026-07-09	0.8000	0.8000	0.8000	0.8000	0.000%	2	3,235	-52.500%
2026-07-07	0.9000	0.9100	0.8000	0.8000	-8.046%	30	3,235	-52.500%
2026-07-06	0.8700	0.8700	0.8700	0.8700	+11.538%	1	3,216	-56.322%
2026-06-30	0.8100	0.8200	0.7800	0.7800	-10.345%	43	3,216	-51.282%
2026-06-25	0.9900	0.9900	0.8700	0.8700	+4.819%	4	3,176	-56.322%
2026-06-24	0.8500	0.8500	0.8300	0.8300	-7.778%	11	3,177	-54.217%
2026-06-23	0.9000	0.9200	0.9000	0.9000	+11.111%	7	3,176	-57.778%
2026-06-22	0.8100	0.8100	0.8100	0.8100	+2.532%	3	3,170	-53.086%
2026-06-18	0.8000	0.8000	0.7900	0.7900	-3.659%	252	3,129	-51.899%
2026-06-16	0.8200	0.8200	0.8200	0.8200	-6.818%	1	3,129	-53.659%
2026-06-15	0.8800	0.8800	0.8800	0.8800	-16.981%	5	3,129	-56.818%
2026-06-12	1.0600	1.0600	1.0600	1.0600	-9.402%	10	3,129	-64.151%
2026-06-10	1.1700	1.1700	1.1700	1.1700	+9.346%	11	3,129	-67.521%
2026-06-09	1.1500	1.1500	1.0700	1.0700	-1.835%	286	3,129	-64.486%
2026-06-05	1.0900	1.0900	1.0900	1.0900	+14.737%	5	3,264	-65.138%
2026-06-04	1.0300	1.0500	0.9500	0.9500	-6.863%	32	3,264	-60.000%
2026-06-03	1.0200	1.0200	1.0200	1.0200	+3.030%	1	3,267	-62.745%
2026-06-02	0.9800	0.9900	0.9800	0.9900	+10.000%	6	3,267	-61.616%
2026-06-01	0.9800	0.9900	0.9000	0.9000	-13.462%	33	3,266	-57.778%
2026-05-29	0.9900	1.0400	0.9900	1.0400	0.000%	3	3,255	-63.462%
2026-05-27	1.1400	1.1400	1.0400	1.0400	-3.704%	128	3,258	-63.462%
2026-05-26	1.0700	1.0800	1.0700	1.0800	-1.818%	6	3,231	-64.815%
2026-05-22	1.0800	1.1000	1.0800	1.1000	+0.917%	3	3,231	-65.455%
2026-05-20	1.0900	1.0900	1.0900	1.0900	-11.382%	5	3,230	-65.138%
2026-05-19	1.2300	1.2300	1.2300	1.2300	-5.385%	20	3,225	-69.106%
2026-05-18	1.3000	1.3000	1.3000	1.3000	-1.515%	5	3,225	-70.769%
2026-05-15	1.3200	1.3200	1.3200	1.3200	+5.600%	10	3,225	-71.212%
2026-05-13	1.2500	1.2500	1.2500	1.2500	-3.101%	3	3,225	-69.600%
2026-05-12	1.2900	1.2900	1.2900	1.2900	0.000%	1	3,226	-70.543%
2026-05-11	1.3500	1.3500	1.2900	1.2900	-4.444%	14	3,226	-70.543%
2026-05-08	1.3600	1.3600	1.3500	1.3500	-4.930%	104	3,227	-71.852%
2026-05-07	1.4800	1.4800	1.4000	1.4200	-0.699%	101	3,227	-73.239%
2026-05-06	1.4900	1.4900	1.4300	1.4300	-14.881%	565	3,161	-73.427%
2026-05-04	1.6600	1.7000	1.6600	1.6800	+1.205%	31	3,008	-77.381%
2026-05-01	1.7200	1.7700	1.6500	1.6600	-4.598%	195	3,060	-77.108%
2026-04-30	1.7000	1.7800	1.7000	1.7400	+14.474%	248	3,060	-78.161%
2026-04-29	1.5200	1.5200	1.5200	1.5200	-1.299%	27	3,056	-75.000%
2026-04-28	1.5800	1.6700	1.5400	1.5400	+4.762%	146	3,056	-75.325%
2026-04-27	1.5800	1.6200	1.4700	1.4700	-8.696%	86	2,937	-74.150%
2026-04-24	1.6000	1.6100	1.5800	1.6100	+0.625%	85	2,934	-76.398%
2026-04-22	1.6000	1.6000	1.6000	1.6000	-4.192%	1	2,864	-76.250%
2026-04-21	1.6700	1.6700	1.6700	1.6700	+4.375%	3	2,863	-77.246%
2026-04-20	1.6200	1.6200	1.6000	1.6000	+1.266%	18	2,863	-76.250%
2026-04-17	1.6300	1.6300	1.5600	1.5800	-5.952%	294	2,879	-75.949%
2026-04-16	1.7200	1.7200	1.6800	1.6800	+2.439%	237	2,849	-77.381%
2026-04-15	1.6800	1.6800	1.6200	1.6400	-4.094%	122	2,796	-76.829%
2026-04-14	1.8400	1.8400	1.7100	1.7100	-9.524%	130	2,804	-77.778%
2026-04-13	1.9000	1.9000	1.8900	1.8900	+1.613%	100	2,897	-79.894%
2026-04-10	1.9000	1.9000	1.8200	1.8600	-9.268%	20	2,827	-79.570%
2026-04-09	2.0600	2.0600	2.0500	2.0500	-0.485%	2	2,833	-81.463%
2026-04-08	1.6700	2.0600	1.6700	2.0600	-16.935%	5	2,833	-81.553%
2026-04-07	2.5000	2.5000	2.4800	2.4800	-8.148%	11	2,832	-84.677%
2026-04-02	2.7600	2.7600	2.7000	2.7000	+5.882%	2	2,831	-85.926%
2026-04-01	2.4200	2.5500	2.3800	2.5500	-1.544%	52	2,831	-85.098%
2026-03-31	2.8000	2.8100	2.5900	2.5900	-20.308%	29	2,832	-85.328%
2026-03-30	3.1000	3.2500	3.1000	3.2500	0.000%	100	2,818	-88.308%
2026-03-27	3.1100	3.2500	3.1100	3.2500	+14.437%	17	2,822	-88.308%
2026-03-26	2.6400	2.8400	2.6400	2.8400	+2.899%	9	2,811	-86.620%
2026-03-24	2.7700	2.7700	2.7600	2.7600	+1.471%	3	2,815	-86.232%
2026-03-23	2.7900	2.7900	2.7200	2.7200	-11.688%	75	2,815	-86.029%
2026-03-20	3.0800	3.0800	3.0800	3.0800	+8.070%	4	2,819	-87.662%
2026-03-19	2.8500	2.8500	2.8500	2.8500	+8.365%	1	2,815	-86.667%
2026-03-18	2.6300	2.6300	2.6300	2.6300	-3.663%	1	2,815	-85.551%
2026-03-17	2.6400	2.7300	2.6400	2.7300	-0.727%	11	2,815	-86.081%
2026-03-16	2.7300	2.7600	2.6300	2.7500	-11.290%	15	2,815	-86.182%
2026-03-13	2.9500	3.1000	2.9500	3.1000	+5.442%	121	2,826	-87.742%
2026-03-12	3.0200	3.0200	2.9400	2.9400	+6.137%	2	2,814	-87.075%
2026-03-11	2.7000	2.7700	2.7000	2.7700	-2.120%	102	2,813	-86.282%
2026-03-10	2.7100	2.8300	2.6600	2.8300	-7.213%	245	2,812	-86.572%
2026-03-09	3.5000	3.5000	3.0500	3.0500	-14.085%	107	2,744	-87.541%
2026-03-06	3.1000	3.5500	3.1000	3.5500	+18.333%	11	2,808	-89.296%
2026-03-05	2.9500	3.2500	2.9400	3.0000	+0.671%	2,477	2,806	-87.333%
2026-03-04	2.9400	2.9800	2.9400	2.9800	-3.871%	7	1,079	-87.248%
2026-03-03	3.3500	3.3500	3.1000	3.1000	+6.897%	1,006	1,084	-87.742%
2026-03-02	3.1500	3.1500	2.9000	2.9000	-9.657%	4	126	-86.897%
2026-02-27	3.2100	3.2400	3.0900	3.2100	+9.932%	7	123	-88.162%
2026-02-26	2.9700	2.9700	2.9200	2.9200	+14.063%	11	118	-86.986%
2026-02-25	2.6800	2.6800	2.5500	2.5600	-14.381%	9	103	-85.156%
2026-02-23	3.0000	3.0000	2.9900	2.9900	+2.397%	35	103	-87.291%
2026-02-20	2.9200	2.9200	2.9200	2.9200	-4.262%	1	122	-86.986%
2026-02-19	3.4000	3.4000	3.0500	3.0500	+3.041%	2	122	-87.541%
2026-02-18	3.0500	3.0500	2.9600	2.9600	-3.268%	6	120	-87.162%
2026-02-17	3.5100	3.5100	3.0500	3.0600	-6.135%	66	116	-87.582%
2026-02-13	3.3000	3.4200	3.2500	3.2600	+3.492%	10	55	-88.344%
2026-02-12	3.1500	3.1500	3.1500	3.1500	+10.140%	1	55	-87.937%
2026-02-11	2.8500	2.8600	2.8500	2.8600	-2.389%	10	54	-86.713%
2026-02-09	2.8400	2.9300	2.8400	2.9300	-23.499%	64	49	-87.031%
2026-02-05	3.6100	3.8300	3.6100	3.8300	-1.795%	3	6	-90.078%
2026-02-04	3.2900	3.9000	3.2900	3.9000	0.000%	4	4	-90.256%