Dark

NVDA20270319P95
NVDA Mar 19 2027 95.00 Put (NVDA270319P00095000)
option OPRA

EOD

Sep 10, 2026

0.4700+2.174%(+0.0100)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.4600	0.4700	0.4500	0.4700	+2.174%	65	1,003	0.000%
2026-09-09	0.4600	0.4600	0.4600	0.4600	-2.128%	10	1,006	+2.174%
2026-09-08	0.4700	0.4700	0.4600	0.4700	+4.444%	13	1,006	0.000%
2026-09-03	0.4600	0.4600	0.4400	0.4500	-4.255%	20	996	+4.444%
2026-09-01	0.5000	0.5000	0.4700	0.4700	+9.302%	21	1,013	0.000%
2026-08-31	0.4700	0.4700	0.4300	0.4300	-8.511%	64	1,002	+9.302%
2026-08-28	0.4200	0.5100	0.4200	0.4700	-4.082%	96	1,013	0.000%
2026-08-27	0.5000	0.5000	0.4100	0.4900	-10.909%	48	1,018	-4.082%
2026-08-26	0.5600	0.5600	0.5500	0.5500	-9.836%	7	1,008	-14.545%
2026-08-25	0.6000	0.6400	0.5700	0.6100	+5.172%	44	1,005	-22.951%
2026-08-24	0.5800	0.6000	0.5700	0.5800	-14.706%	26	1,022	-18.966%
2026-08-21	0.6800	0.6800	0.6500	0.6800	+19.298%	19	1,010	-30.882%
2026-08-18	0.5700	0.5700	0.5700	0.5700	-13.636%	3	1,001	-17.544%
2026-08-12	0.6600	0.6600	0.6600	0.6600	-7.042%	2	998	-28.788%
2026-08-11	0.7100	0.7100	0.7100	0.7100	-5.333%	1	998	-33.803%
2026-08-10	0.7500	0.7500	0.7500	0.7500	0.000%	1	998	-37.333%
2026-08-07	0.7500	0.7500	0.7500	0.7500	-11.765%	10	998	-37.333%
2026-08-06	0.7800	0.8500	0.7800	0.8500	+1.190%	2	998	-44.706%
2026-08-05	0.8400	0.8400	0.8400	0.8400	-3.448%	3	998	-44.048%
2026-08-04	0.8700	0.8700	0.8700	0.8700	-17.143%	1	995	-45.977%
2026-07-31	1.0800	1.0800	1.0500	1.0500	-11.765%	2	995	-55.238%
2026-07-29	1.1900	1.1900	1.1900	1.1900	+4.386%	15	993	-60.504%
2026-07-28	1.0600	1.1400	1.0600	1.1400	-0.870%	4	993	-58.772%
2026-07-17	1.1000	1.1500	1.1000	1.1500	+21.053%	11	993	-59.130%
2026-07-16	0.9400	0.9500	0.9300	0.9500	+26.667%	51	1,002	-50.526%
2026-07-15	0.7500	0.7500	0.7500	0.7500	-14.773%	1	1,052	-37.333%
2026-07-14	0.8800	0.8800	0.8800	0.8800	0.000%	10	1,053	-46.591%
2026-07-10	0.8900	0.8900	0.8800	0.8800	-13.725%	3	1,053	-46.591%
2026-07-09	1.0100	1.0200	1.0100	1.0200	-7.273%	6	1,055	-53.922%
2026-07-07	1.0700	1.1000	1.0700	1.1000	-2.655%	44	1,058	-57.273%
2026-07-02	1.0000	1.1300	1.0000	1.1300	+8.654%	22	1,079	-58.407%
2026-07-01	1.0400	1.0400	1.0400	1.0400	+7.216%	50	1,079	-54.808%
2026-06-30	1.0100	1.0100	0.9700	0.9700	-3.960%	75	1,029	-51.546%
2026-06-29	1.1000	1.1000	1.0100	1.0100	-5.607%	13	1,005	-53.465%
2026-06-26	1.0700	1.0700	1.0700	1.0700	-10.084%	1	995	-56.075%
2026-06-25	1.1900	1.1900	1.1900	1.1900	+10.185%	1	995	-60.504%
2026-06-24	1.0700	1.0800	1.0700	1.0800	0.000%	7	995	-56.481%
2026-06-23	1.1700	1.1700	1.0700	1.0800	+10.204%	7	993	-56.481%
2026-06-22	1.0100	1.0100	0.9800	0.9800	-2.000%	2	991	-52.041%
2026-06-18	1.0400	1.0400	1.0000	1.0000	-1.961%	3	993	-53.000%
2026-06-17	1.0400	1.0400	1.0200	1.0200	-1.923%	2	993	-53.922%
2026-06-16	1.0400	1.0400	1.0100	1.0400	+0.971%	47	993	-54.808%
2026-06-15	1.0600	1.0700	1.0100	1.0300	-25.362%	14	991	-54.369%
2026-06-11	1.4200	1.4200	1.3800	1.3800	-6.757%	21	991	-65.942%
2026-06-10	1.3200	1.4800	1.3200	1.4800	+10.448%	3	991	-68.243%
2026-06-09	1.3400	1.3400	1.3400	1.3400	+7.200%	12	991	-64.925%
2026-06-08	1.2500	1.2500	1.2500	1.2500	-10.714%	1	991	-62.400%
2026-06-05	1.3100	1.4100	1.3100	1.4000	+28.440%	11	991	-66.429%
2026-06-04	1.1800	1.1800	1.0900	1.0900	-11.382%	8	998	-56.881%
2026-06-03	1.2000	1.2300	1.2000	1.2300	+6.034%	5	998	-61.789%
2026-06-02	1.1100	1.1600	1.1100	1.1600	+1.754%	2	995	-59.483%
2026-06-01	1.2800	1.2800	1.1400	1.1400	-8.800%	52	995	-58.772%
2026-05-29	1.2700	1.2700	1.2500	1.2500	-5.303%	52	1,019	-62.400%
2026-05-20	1.3000	1.3200	1.3000	1.3200	-7.042%	20	1,005	-64.394%
2026-05-14	1.3600	1.4900	1.3600	1.4200	-2.069%	202	1,006	-66.901%
2026-05-13	1.4500	1.5900	1.4400	1.4500	-9.375%	229	861	-67.586%
2026-05-08	1.6000	1.6000	1.6000	1.6000	-5.325%	160	861	-70.625%
2026-05-07	1.6900	1.7000	1.6800	1.6900	-1.744%	164	861	-72.189%
2026-05-06	1.8600	1.8600	1.7200	1.7200	-9.474%	651	751	-72.674%
2026-05-05	1.9000	1.9000	1.9000	1.9000	+2.703%	6	841	-75.263%
2026-05-04	1.9900	1.9900	1.8500	1.8500	-7.500%	10	840	-74.595%
2026-05-01	2.0400	2.0400	1.9900	2.0000	-2.439%	16	845	-76.500%
2026-04-30	2.0500	2.0500	2.0500	2.0500	+10.215%	11	845	-77.073%
2026-04-29	1.7800	1.8700	1.7800	1.8600	+3.333%	41	844	-74.731%
2026-04-28	1.8200	1.8200	1.8000	1.8000	+4.046%	200	843	-73.889%
2026-04-27	1.8700	1.8700	1.7300	1.7300	-11.735%	640	680	-72.832%
2026-04-24	1.9600	1.9600	1.9600	1.9600	+2.618%	6	609	-76.020%
2026-04-21	1.9100	1.9100	1.9100	1.9100	-0.521%	20	589	-75.393%
2026-04-17	1.8600	1.9200	1.8200	1.9200	-4.478%	250	589	-75.521%
2026-04-16	2.0300	2.0300	2.0100	2.0100	+0.500%	6	373	-76.617%
2026-04-15	1.9900	2.0000	1.9800	2.0000	-4.762%	184	370	-76.500%
2026-04-14	2.0700	2.1000	2.0700	2.1000	-7.080%	9	241	-77.619%
2026-04-10	2.2600	2.2600	2.2600	2.2600	-2.586%	26	241	-79.204%
2026-04-09	2.3200	2.3200	2.3200	2.3200	-6.073%	10	240	-79.741%
2026-04-08	2.4800	2.4800	2.4500	2.4700	-17.667%	103	250	-80.972%
2026-04-07	2.9800	3.0000	2.9800	3.0000	+2.041%	100	275	-84.333%
2026-04-06	2.9400	2.9400	2.9400	2.9400	-1.342%	1	183	-84.014%
2026-04-01	2.9000	2.9800	2.9000	2.9800	-10.241%	21	183	-84.228%
2026-03-31	3.4800	3.4800	3.3200	3.3200	-13.766%	2	175	-85.843%
2026-03-30	3.9500	3.9500	3.8000	3.8500	-1.282%	73	174	-87.792%
2026-03-27	3.7000	3.9000	3.7000	3.9000	+28.289%	3	167	-87.949%
2026-03-25	3.0400	3.0400	3.0400	3.0400	-6.462%	3	166	-84.539%
2026-03-23	3.1800	3.2500	3.1800	3.2500	-10.959%	12	166	-85.538%
2026-03-20	3.6500	3.6500	3.6500	3.6500	+3.399%	1	164	-87.123%
2026-03-19	3.5300	3.5300	3.5300	3.5300	+12.420%	1	163	-86.686%
2026-03-18	3.1400	3.1400	3.1400	3.1400	-0.317%	1	164	-85.032%
2026-03-17	3.1500	3.1500	3.1500	3.1500	-5.970%	1	164	-85.079%
2026-03-16	3.3000	3.3500	3.2500	3.3500	+1.515%	24	164	-85.970%
2026-03-11	3.3000	3.3000	3.3000	3.3000	-8.333%	1	157	-85.758%
2026-03-09	4.0700	4.0700	3.6000	3.6000	-5.263%	4	157	-86.944%
2026-03-06	3.7000	3.8000	3.7000	3.8000	-0.783%	3	158	-87.632%
2026-03-05	3.8300	3.8300	3.8300	3.8300	-4.250%	1	156	-87.728%
2026-03-03	4.0000	4.0000	4.0000	4.0000	+14.286%	5	155	-88.250%
2026-03-02	3.8000	3.8000	3.5000	3.5000	-4.110%	4	150	-86.571%
2026-02-27	3.8500	3.8500	3.6500	3.6500	+3.399%	3	146	-87.123%
2026-02-26	3.3500	3.5500	3.3500	3.5300	+13.871%	26	143	-86.686%
2026-02-25	3.2500	3.2500	3.1000	3.1000	-11.429%	106	17	-84.839%
2026-02-24	3.5000	3.5000	3.5000	3.5000	-3.315%	1	17	-86.571%
2026-02-23	3.6200	3.6200	3.6200	3.6200	-0.822%	2	16	-87.017%
2026-02-20	3.5000	3.6500	3.5000	3.6500	+0.829%	4	16	-87.123%
2026-02-19	3.6200	3.6200	3.6200	3.6200	+4.928%	1	13	-87.017%
2026-02-18	3.4500	3.4500	3.4500	3.4500	-5.479%	3	12	-86.377%
2026-02-17	3.6500	3.6500	3.6500	3.6500	-10.319%	1	11	-87.123%
2026-02-13	4.0700	4.0700	4.0700	4.0700	+10.000%	1	10	-88.452%
2026-02-12	3.7000	3.7000	3.7000	3.7000	+7.246%	5	10	-87.297%
2026-02-09	3.4200	3.4500	3.4200	3.4500	-24.837%	12	15	-86.377%
2026-02-05	4.4500	4.5900	4.4500	4.5900	0.000%	15	10	-89.760%