| Date | Close | Contracts | Qty | Strike Sold | Strike Bought | Premium | Outcome | Under @ Exp |
|---|---|---|---|---|---|---|---|---|
| 2008-02-26 | 2008-03-04 |
NVDA080322P00020000
NVDA080322P00022500
|
5 | 22.50 | 20.00 | 0.825 | -275.000 | 18.52 |
| 2008-06-24 | 2008-07-01 |
NVDA080719P00017500
NVDA080719P00020000
|
6 | 20.00 | 17.50 | 0.875 | -240.000 | 11.56 |
| 2008-09-17 | 2008-09-24 |
NVDA081018P00007500
NVDA081018P00010000
|
5 | 10.00 | 7.50 | 0.75 | 250.000 | 7.65 |
| 2009-01-21 | 2009-01-28 |
NVDA090221P00005000
NVDA090221P00007500
|
5 | 7.50 | 5.00 | 0.55 | 200.000 | 7.61 |
| 2009-02-20 | 2009-02-27 |
NVDA090321P00005000
NVDA090321P00007500
|
5 | 7.50 | 5.00 | 0.550 | 175.000 | 9.53 |
| 2009-03-19 | 2009-03-26 |
NVDA090418P00007500
NVDA090418P00010000
|
5 | 10.00 | 7.50 | 0.650 | 100.000 | 11.76 |
| 2009-07-23 | 2009-07-30 |
NVDA090822P00012000
NVDA090822P00013000
|
16 | 13.00 | 12.00 | 0.400 | -80.000 | 13.93 |
| 2009-11-23 | 2009-11-30 |
NVDA091219P00012000
NVDA091219P00013000
|
15 | 13.00 | 12.00 | 0.36 | 37.500 | 16.82 |
| 2010-05-20 | 2010-05-27 |
NVDA100619P00011000
NVDA100619P00012000
|
14 | 12.00 | 11.00 | 0.290 | 294.000 | 12.3 |
| 2010-06-17 | 2010-06-24 |
NVDA100717P00011000
NVDA100717P00012000
|
14 | 12.00 | 11.00 | 0.295 | -462.000 | 10.05 |
| 2010-08-20 | 2010-08-27 |
NVDA100918P00009000
NVDA100918P00010000
|
14 | 10.00 | 9.00 | 0.330 | 91.000 | 10.55 |
| 2010-10-20 | 2010-10-27 |
NVDA101120P00010000
NVDA101120P00011000
|
13 | 11.00 | 10.00 | 0.285 | 214.500 | 13.752 |
| 2010-12-22 | 2010-12-29 |
NVDA110122P00014000
NVDA110122P00015000
|
15 | 15.00 | 14.00 | 0.37 | -15.000 | 22.219 |
| 2011-01-19 | 2011-01-26 |
NVDA110219P00021000
NVDA110219P00022000
|
16 | 22.00 | 21.00 | 0.405 | 320.000 | 25.63 |
| 2011-02-16 | 2011-02-23 |
NVDA110319P00021000
NVDA110319P00022500
|
10 | 22.50 | 21.00 | 0.525 | -150.000 | 17.62 |
| 2011-03-16 | 2011-03-23 |
NVDA110416P00016000
NVDA110416P00017000
|
15 | 17.00 | 16.00 | 0.370 | 157.500 | 18.71 |
| 2011-04-20 | 2011-04-27 |
NVDA110521P00017000
NVDA110521P00018000
|
14 | 18.00 | 17.00 | 0.32 | 105.000 | 18.09 |
| 2011-05-18 | 2011-05-25 |
NVDA110618P00017000
NVDA110618P00018000
|
16 | 18.00 | 17.00 | 0.400 | 136.000 | 15.805 |
| 2011-06-15 | 2011-06-22 |
NVDA110716P00015000
NVDA110716P00016000
|
13 | 16.00 | 15.00 | 0.255 | -208.000 | 14.1 |
| 2011-07-20 | 2011-07-27 |
NVDA110820P00013000
NVDA110820P00014000
|
16 | 14.00 | 13.00 | 0.38 | -64.000 | 11.73 |
| 2011-08-17 | 2011-08-24 |
NVDA110917P00011000
NVDA110917P00012500
|
9 | 12.50 | 11.00 | 0.445 | 67.500 | 15.46 |
| 2011-09-21 | 2011-09-28 |
NVDA111022P00013000
NVDA111022P00014000
|
14 | 14.00 | 13.00 | 0.325 | -245.000 | 14.48 |
| 2011-10-19 | 2011-10-26 |
NVDA111119P00014000
NVDA111119P00015000
|
16 | 15.00 | 14.00 | 0.375 | -112.000 | 13.93 |
| 2011-11-16 | 2011-11-23 |
NVDA111217P00013000
NVDA111217P00014000
|
14 | 14.00 | 13.00 | 0.30 | -35.000 | 13.51 |
| 2012-01-18 | 2012-01-25 |
NVDA120218P00013000
NVDA120218P00014000
|
16 | 14.00 | 13.00 | 0.380 | 296.000 | 15.85 |
| 2012-02-15 | 2012-02-22 |
NVDA120317P00015000
NVDA120317P00016000
|
16 | 16.00 | 15.00 | 0.395 | -8.000 | 14.6 |
| 2012-04-20 | 2012-04-27 |
NVDA120519P00012000
NVDA120519P00013000
|
13 | 13.00 | 12.00 | 0.28 | -91.00 | 12.08 |
| 2012-05-18 | 2012-05-25 |
NVDA120616P00011000
NVDA120616P00012000
|
15 | 12.00 | 11.00 | 0.355 | 217.500 | 12.29 |
| 2012-06-22 | 2012-06-29 |
NVDA120721P00012000
NVDA120721P00013000
|
15 | 13.00 | 12.00 | 0.35 | 315.000 | 12.805 |
| 2012-07-18 | 2012-07-25 |
NVDA120818P00012000
NVDA120818P00013000
|
16 | 13.00 | 12.00 | 0.375 | 88.000 | 14.65 |
| 2012-10-17 | 2012-10-24 |
NVDA121117P00012000
NVDA121117P00013000
|
15 | 13.00 | 12.00 | 0.355 | -367.500 | 11.38 |
| 2013-01-16 | 2013-01-23 |
NVDA130216P00011000
NVDA130216P00012000
|
14 | 12.00 | 11.00 | 0.320 | 42.000 | 12.731 |
| 2013-02-13 | 2013-02-20 |
NVDA130316P00011000
NVDA130316P00012000
|
13 | 12.00 | 11.00 | 0.275 | 104.000 | 12.64 |
| 2013-08-15 | 2013-08-22 |
NVDA130913P00014500
NVDA130913P00015000
|
35 | 15.00 | 14.50 | 0.215 | 35.000 | 15.8 |
| 2013-08-22 | 2013-08-29 |
NVDA130921P00014000
NVDA130921P00015000
|
15 | 15.00 | 14.00 | 0.34 | -60.00 | 15.795 |
| 2013-08-29 | 2013-09-05 |
NVDA130927P00014000
NVDA130927P00014500
|
28 | 14.50 | 14.00 | 0.15 | 98.000 | 15.58 |
| 2013-09-06 | 2013-09-13 |
NVDA131004P00014000
NVDA131004P00014500
|
27 | 14.50 | 14.00 | 0.13 | 270.00 | 15.59 |
| 2013-09-13 | 2013-09-20 |
NVDA131011P00015000
NVDA131011P00015500
|
28 | 15.50 | 15.00 | 0.15 | 42.000 | 15.26 |
| 2013-09-24 | 2013-10-01 |
NVDA131025P00015000
NVDA131025P00015500
|
29 | 15.50 | 15.00 | 0.165 | -72.500 | 15.24 |
| 2013-10-01 | 2013-10-08 |
NVDA131101P00015000
NVDA131101P00015500
|
33 | 15.50 | 15.00 | 0.200 | -66.000 | 15.255 |
| 2013-10-10 | 2013-10-17 |
NVDA131108P00014500
NVDA131108P00015000
|
30 | 15.00 | 14.50 | 0.17 | 210.00 | 15.56 |
| 2013-10-22 | 2013-10-29 |
NVDA131122P00015000
NVDA131122P00015500
|
31 | 15.50 | 15.00 | 0.18 | -279.00 | 15.18 |
| 2013-10-29 | 2013-11-05 |
NVDA131129P00014500
NVDA131129P00015000
|
31 | 15.00 | 14.50 | 0.185 | -217.000 | 15.6 |
| 2013-11-05 | 2013-11-12 |
NVDA131206P00014000
NVDA131206P00014500
|
30 | 14.50 | 14.00 | 0.175 | 420.000 | 15.47 |
| 2013-11-14 | 2013-11-21 |
NVDA131213P00015500
NVDA131213P00016000
|
30 | 16.00 | 15.50 | 0.17 | -570.000 | 15.02 |
| 2013-11-26 | 2013-12-03 |
NVDA131227P00015000
NVDA131227P00015500
|
30 | 15.50 | 15.00 | 0.17 | 90.00 | 15.76 |
| 2013-12-03 | 2013-12-10 |
NVDA140103P00015000
NVDA140103P00015500
|
28 | 15.50 | 15.00 | 0.15 | -84.000 | 15.67 |
| 2013-12-12 | 2013-12-19 |
NVDA140110P00014500
NVDA140110P00015000
|
30 | 15.00 | 14.50 | 0.17 | 195.000 | 15.73 |
| 2013-12-24 | 2013-12-31 |
NVDA140124P00015000
NVDA140124P00015500
|
27 | 15.50 | 15.00 | 0.135 | 121.500 | 15.56 |
| 2013-12-31 | 2014-01-07 |
NVDA140131P00015500
NVDA140131P00016000
|
32 | 16.00 | 15.50 | 0.195 | 80.000 | 15.7 |
| 2014-01-07 | 2014-01-14 |
NVDA140207P00015500
NVDA140207P00016000
|
30 | 16.00 | 15.50 | 0.175 | -165.000 | 15.87 |
| 2014-01-16 | 2014-01-23 |
NVDA140214P00015500
NVDA140214P00016000
|
33 | 16.00 | 15.50 | 0.200 | -66.000 | 17.91 |
| 2014-01-23 | 2014-01-30 |
NVDA140222P00015000
NVDA140222P00016000
|
15 | 16.00 | 15.00 | 0.370 | -105.000 | 18.64 |
| 2014-01-30 | 2014-02-06 |
NVDA140228P00015000
NVDA140228P00015500
|
32 | 15.50 | 15.00 | 0.19 | -16.000 | 18.38 |
| 2014-02-06 | 2014-02-14 |
NVDA140307P00015000
NVDA140307P00015500
|
34 | 15.50 | 15.00 | 0.21 | 680.00 | 18.36 |
| 2014-02-14 | 2014-02-21 |
NVDA140314P00017000
NVDA140314P00017500
|
27 | 17.50 | 17.00 | 0.140 | 189.000 | 17.82 |
| 2014-02-25 | 2014-03-04 |
NVDA140328P00018000
NVDA140328P00018500
|
29 | 18.50 | 18.00 | 0.165 | -130.500 | 17.9 |
| 2014-03-04 | 2014-03-11 |
NVDA140404P00018000
NVDA140404P00018500
|
34 | 18.50 | 18.00 | 0.21 | -136.00 | 18.15 |
| 2014-03-11 | 2014-03-18 |
NVDA140411P00017500
NVDA140411P00018000
|
31 | 18.00 | 17.50 | 0.180 | 31.000 | 18.12 |
| 2014-03-25 | 2014-04-01 |
NVDA140425P00018000
NVDA140425P00018500
|
35 | 18.50 | 18.00 | 0.215 | 52.500 | 18.73 |
| 2014-04-01 | 2014-04-08 |
NVDA140502P00018000
NVDA140502P00018500
|
33 | 18.50 | 18.00 | 0.20 | 132.00 | 18.43 |
| 2014-04-08 | 2014-04-15 |
NVDA140509P00018000
NVDA140509P00018500
|
30 | 18.50 | 18.00 | 0.175 | -180.000 | 18.05 |
| 2014-04-16 | 2014-04-23 |
NVDA140517P00017000
NVDA140517P00018000
|
14 | 18.00 | 17.00 | 0.29 | 175.000 | 17.96 |
| 2014-04-23 | 2014-04-30 |
NVDA140523P00018500
NVDA140523P00019000
|
37 | 19.00 | 18.50 | 0.23 | -296.000 | 18.49 |
| 2014-04-30 | 2014-05-07 |
NVDA140530P00018000
NVDA140530P00018500
|
37 | 18.50 | 18.00 | 0.235 | -55.500 | 19 |
| 2014-05-07 | 2014-05-14 |
NVDA140606P00017500
NVDA140606P00018000
|
31 | 18.00 | 17.50 | 0.180 | -77.500 | 19.03 |
| 2014-05-14 | 2014-05-21 |
NVDA140613P00017500
NVDA140613P00018000
|
34 | 18.00 | 17.50 | 0.21 | 170.00 | 19.54 |
| 2014-05-27 | 2014-06-03 |
NVDA140627P00018000
NVDA140627P00018500
|
29 | 18.50 | 18.00 | 0.165 | 43.500 | 18.38 |
| 2014-06-03 | 2014-06-10 |
NVDA140703P00018000
NVDA140703P00018500
|
28 | 18.50 | 18.00 | 0.155 | 168.000 | 18.85 |
| 2014-06-10 | 2014-06-17 |
NVDA140711P00018500
NVDA140711P00019000
|
31 | 19.00 | 18.50 | 0.185 | 217.000 | 19.05 |
| 2014-06-24 | 2014-07-01 |
NVDA140725P00017500
NVDA140725P00018000
|
28 | 18.00 | 17.50 | 0.145 | 182.000 | 17.79 |
| 2014-07-01 | 2014-07-08 |
NVDA140801P00018000
NVDA140801P00018500
|
31 | 18.50 | 18.00 | 0.180 | -62.000 | 17.69 |
| 2014-07-08 | 2014-07-15 |
NVDA140808P00018000
NVDA140808P00018500
|
32 | 18.50 | 18.00 | 0.19 | 208.000 | 19 |
| 2014-07-16 | 2014-07-23 |
NVDA140816P00018000
NVDA140816P00019000
|
14 | 19.00 | 18.00 | 0.315 | -427.000 | 19.04 |
| 2014-07-24 | 2014-07-31 |
NVDA140822P00017500
NVDA140822P00018000
|
35 | 18.00 | 17.50 | 0.22 | -192.500 | 19.08 |
| 2014-08-01 | 2014-08-08 |
NVDA140829P00017000
NVDA140829P00017500
|
34 | 17.50 | 17.00 | 0.21 | 544.000 | 19.45 |
| 2014-08-08 | 2014-08-15 |
NVDA140905P00018500
NVDA140905P00019000
|
34 | 19.00 | 18.50 | 0.21 | 0.00 | 19.97 |
| 2014-08-15 | 2014-08-22 |
NVDA140912P00018500
NVDA140912P00019000
|
35 | 19.00 | 18.50 | 0.215 | 105.000 | 19.12 |
| 2014-08-22 | 2014-08-29 |
NVDA140920P00018500
NVDA140920P00019000
|
30 | 19.00 | 18.50 | 0.175 | 210.000 | 19.08 |
| 2014-08-29 | 2014-09-05 |
NVDA140926P00018500
NVDA140926P00019000
|
27 | 19.00 | 18.50 | 0.140 | 202.500 | 18.545 |
| 2014-09-05 | 2014-09-12 |
NVDA141003P00019500
NVDA141003P00020000
|
33 | 20.00 | 19.50 | 0.205 | -528.000 | 18.23 |
| 2014-09-12 | 2014-09-19 |
NVDA141010P00018500
NVDA141010P00019000
|
33 | 19.00 | 18.50 | 0.200 | -33.000 | 16.845 |
| 2014-09-22 | 2014-09-29 |
NVDA141018P00018000
NVDA141018P00018500
|
27 | 18.50 | 18.00 | 0.14 | -135.000 | 17.42 |
| 2014-09-29 | 2014-10-06 |
NVDA141024P00018000
NVDA141024P00018500
|
35 | 18.50 | 18.00 | 0.215 | -157.500 | 18.48 |
| 2014-10-06 | 2014-10-13 |
NVDA141031P00017500
NVDA141031P00018000
|
30 | 18.00 | 17.50 | 0.175 | -555.000 | 19.54 |
| 2014-10-13 | 2014-10-20 |
NVDA141107P00016000
NVDA141107P00016500
|
32 | 16.50 | 16.00 | 0.195 | 320.000 | 19.79 |
| 2014-10-20 | 2014-10-27 |
NVDA141114P00017000
NVDA141114P00017500
|
33 | 17.50 | 17.00 | 0.205 | 313.500 | 19.785 |
| 2014-10-27 | 2014-11-03 |
NVDA141122P00018000
NVDA141122P00018500
|
37 | 18.50 | 18.00 | 0.23 | 388.500 | 20.455 |
| 2014-11-04 | 2014-11-11 |
NVDA141205P00019500
NVDA141205P00020000
|
35 | 20.00 | 19.50 | 0.22 | -122.500 | 21.07 |
| 2014-11-11 | 2014-11-18 |
NVDA141212P00019000
NVDA141212P00019500
|
31 | 19.50 | 19.00 | 0.185 | 248.000 | 19.63 |
| 2014-11-19 | 2014-11-26 |
NVDA141220P00019000
NVDA141220P00020000
|
15 | 20.00 | 19.00 | 0.340 | 337.500 | 20.42 |
| 2014-11-26 | 2014-12-03 |
NVDA141226P00020000
NVDA141226P00020500
|
27 | 20.50 | 20.00 | 0.140 | 13.500 | 20.59 |
| 2014-12-03 | 2014-12-10 |
NVDA150102P00020500
NVDA150102P00021000
|
31 | 21.00 | 20.50 | 0.185 | -511.500 | 20.13 |
| 2014-12-10 | 2014-12-17 |
NVDA150109P00019500
NVDA150109P00020000
|
29 | 20.00 | 19.50 | 0.160 | 0.000 | 19.94 |
| 2014-12-17 | 2014-12-24 |
NVDA150117P00019000
NVDA150117P00020000
|
15 | 20.00 | 19.00 | 0.335 | 210.000 | 19.96 |
| 2014-12-24 | 2014-12-31 |
NVDA150123P00020000
NVDA150123P00020500
|
32 | 20.50 | 20.00 | 0.195 | -224.000 | 20.71 |
| 2014-12-31 | 2015-01-07 |
NVDA150130P00019500
NVDA150130P00020000
|
33 | 20.00 | 19.50 | 0.205 | -379.500 | 19.205 |
| 2015-01-07 | 2015-01-14 |
NVDA150206P00018500
NVDA150206P00019000
|
30 | 19.00 | 18.50 | 0.175 | 225.000 | 20.4 |
| 2015-01-14 | 2015-01-21 |
NVDA150213P00019000
NVDA150213P00019500
|
30 | 19.50 | 19.00 | 0.175 | 195.000 | 22.31 |
| 2015-01-21 | 2015-01-28 |
NVDA150220P00019500
NVDA150220P00020000
|
30 | 20.00 | 19.50 | 0.170 | -375.000 | 22.335 |
| 2015-01-28 | 2015-02-04 |
NVDA150227P00018500
NVDA150227P00019000
|
30 | 19.00 | 18.50 | 0.175 | 225.000 | 22.06 |
| 2015-02-04 | 2015-02-11 |
NVDA150306P00019500
NVDA150306P00020000
|
33 | 20.00 | 19.50 | 0.205 | 280.500 | 22.55 |
| 2015-02-11 | 2015-02-18 |
NVDA150313P00020000
NVDA150313P00020500
|
30 | 20.50 | 20.00 | 0.175 | 375.000 | 22.7 |
| 2015-02-18 | 2015-02-25 |
NVDA150320P00021000
NVDA150320P00022000
|
15 | 22.00 | 21.00 | 0.335 | 82.500 | 23.47 |
| 2015-02-25 | 2015-03-04 |
NVDA150327P00021500
NVDA150327P00022000
|
32 | 22.00 | 21.50 | 0.19 | 176.000 | 21.38 |
| 2015-03-04 | 2015-03-11 |
NVDA150402P00021500
NVDA150402P00022000
|
27 | 22.00 | 21.50 | 0.14 | 121.500 | 21.06 |
| 2015-03-11 | 2015-03-18 |
NVDA150410P00022000
NVDA150410P00022500
|
29 | 22.50 | 22.00 | 0.165 | 29.000 | 22.76 |
| 2015-03-23 | 2015-03-30 |
NVDA150417P00022000
NVDA150417P00022500
|
29 | 22.50 | 22.00 | 0.165 | -551.000 | 22.2 |
| 2015-03-30 | 2015-04-06 |
NVDA150424P00021000
NVDA150424P00021500
|
32 | 21.50 | 21.00 | 0.195 | 32.000 | 22.03 |
| 2015-04-06 | 2015-04-13 |
NVDA150501P00021000
NVDA150501P00021500
|
30 | 21.50 | 21.00 | 0.175 | 315.000 | 22.75 |
| 2015-04-13 | 2015-04-20 |
NVDA150508P00022000
NVDA150508P00022500
|
32 | 22.50 | 22.00 | 0.195 | -192.000 | 20.825 |
| 2015-04-20 | 2015-04-27 |
NVDA150515P00021500
NVDA150515P00022000
|
34 | 22.00 | 21.50 | 0.21 | 0.000 | 21.3 |
| 2015-04-27 | 2015-05-04 |
NVDA150522P00021500
NVDA150522P00022000
|
33 | 22.00 | 21.50 | 0.20 | 132.00 | 20.86 |
| 2015-05-04 | 2015-05-11 |
NVDA150529P00022000
NVDA150529P00022500
|
35 | 22.50 | 22.00 | 0.215 | -682.500 | 22.13 |
| 2015-05-11 | 2015-05-18 |
NVDA150605P00020000
NVDA150605P00020500
|
33 | 20.50 | 20.00 | 0.20 | 396.000 | 22.26 |
| 2015-05-18 | 2015-05-26 |
NVDA150612P00020500
NVDA150612P00021000
|
30 | 21.00 | 20.50 | 0.170 | -300.000 | 21.11 |
| 2015-05-26 | 2015-06-02 |
NVDA150626P00020000
NVDA150626P00020500
|
31 | 20.50 | 20.00 | 0.18 | 387.500 | 20.74 |
| 2015-06-02 | 2015-06-09 |
NVDA150702P00021000
NVDA150702P00021500
|
28 | 21.50 | 21.00 | 0.145 | -42.000 | 20.42 |
| 2015-06-09 | 2015-06-16 |
NVDA150710P00021000
NVDA150710P00021500
|
31 | 21.50 | 21.00 | 0.18 | -155.00 | 19.75 |
| 2015-06-22 | 2015-06-29 |
NVDA150717P00021000
NVDA150717P00021500
|
30 | 21.50 | 21.00 | 0.170 | -660.000 | 20.07 |
| 2015-06-29 | 2015-07-06 |
NVDA150724P00019500
NVDA150724P00020000
|
32 | 20.00 | 19.50 | 0.195 | 48.000 | 19.42 |
| 2015-07-06 | 2015-07-13 |
NVDA150731P00019500
NVDA150731P00020000
|
33 | 20.00 | 19.50 | 0.200 | -99.000 | 19.95 |
| 2015-07-15 | 2015-07-22 |
NVDA150814P00019000
NVDA150814P00019500
|
31 | 19.50 | 19.00 | 0.185 | -139.500 | 23.54 |
| 2015-07-22 | 2015-07-29 |
NVDA150821P00019000
NVDA150821P00019500
|
37 | 19.50 | 19.00 | 0.230 | 222.000 | 21.47 |
| 2015-07-29 | 2015-08-05 |
NVDA150828P00019500
NVDA150828P00020000
|
37 | 20.00 | 19.50 | 0.230 | 203.500 | 22.73 |
| 2015-08-05 | 2015-08-12 |
NVDA150904P00020000
NVDA150904P00020500
|
35 | 20.50 | 20.00 | 0.215 | 647.500 | 21.75 |
| 2015-08-12 | 2015-08-19 |
NVDA150911P00023000
NVDA150911P00023500
|
32 | 23.50 | 23.00 | 0.195 | -272.000 | 22.65 |
| 2015-08-19 | 2015-08-26 |
NVDA150918P00022000
NVDA150918P00023000
|
16 | 23.00 | 22.00 | 0.380 | -400.000 | 23.29 |
| 2015-08-26 | 2015-09-02 |
NVDA150925P00021000
NVDA150925P00021500
|
34 | 21.50 | 21.00 | 0.210 | 238.000 | 23.61 |
| 2015-09-02 | 2015-09-09 |
NVDA151002P00021500
NVDA151002P00022000
|
30 | 22.00 | 21.50 | 0.17 | -30.00 | 24.8 |
| 2015-09-09 | 2015-09-16 |
NVDA151009P00021500
NVDA151009P00022000
|
31 | 22.00 | 21.50 | 0.185 | 248.000 | 26.07 |
| 2015-09-16 | 2015-09-23 |
NVDA151016P00022000
NVDA151016P00023000
|
15 | 23.00 | 22.00 | 0.355 | 0.000 | 27.86 |
| 2015-09-23 | 2015-09-30 |
NVDA151023P00022500
NVDA151023P00023000
|
33 | 23.00 | 22.50 | 0.205 | 379.500 | 28.59 |
| 2015-09-30 | 2015-10-07 |
NVDA151030P00024000
NVDA151030P00024500
|
33 | 24.50 | 24.00 | 0.205 | 396.000 | 28.37 |
| 2015-10-07 | 2015-10-14 |
NVDA151106P00025500
NVDA151106P00026000
|
36 | 26.00 | 25.50 | 0.225 | 630.000 | 31.55 |
| 2015-10-19 | 2015-10-26 |
NVDA151113P00027000
NVDA151113P00027500
|
34 | 27.50 | 27.00 | 0.210 | 153.000 | 29.8 |
| 2015-10-27 | 2015-11-03 |
NVDA151127P00028000
NVDA151127P00028500
|
37 | 28.50 | 28.00 | 0.235 | 0.000 | 31.39 |
| 2015-11-06 | 2015-11-13 |
NVDA151204P00031000
NVDA151204P00031500
|
37 | 31.50 | 31.00 | 0.235 | -259.000 | 33.75 |
| 2015-11-13 | 2015-11-20 |
NVDA151211P00029000
NVDA151211P00029500
|
33 | 29.50 | 29.00 | 0.200 | 561.000 | 32.49 |
| 2015-11-20 | 2015-11-27 |
NVDA151218P00030000
NVDA151218P00031000
|
14 | 31.00 | 30.00 | 0.325 | 28.000 | 32.14 |
| 2015-11-27 | 2015-12-04 |
NVDA151224P00030500
NVDA151224P00031000
|
30 | 31.00 | 30.50 | 0.175 | 405.000 | 33.17 |
| 2015-12-04 | 2015-12-11 |
NVDA151231P00033000
NVDA151231P00033500
|
31 | 33.50 | 33.00 | 0.180 | -325.500 | 32.96 |
| 2015-12-11 | 2015-12-18 |
NVDA160108P00032000
NVDA160108P00032500
|
32 | 32.50 | 32.00 | 0.19 | -176.000 | 29.63 |
| 2015-12-18 | 2015-12-28 |
NVDA160115P00031000
NVDA160115P00032000
|
16 | 32.00 | 31.00 | 0.405 | 224.000 | 27.11 |
| 2015-12-28 | 2016-01-04 |
NVDA160122P00032500
NVDA160122P00033000
|
35 | 33.00 | 32.50 | 0.215 | -262.500 | 28.45 |
| 2016-01-04 | 2016-01-11 |
NVDA160129P00032000
NVDA160129P00032500
|
37 | 32.50 | 32.00 | 0.230 | -573.500 | 29.29 |
| 2016-01-11 | 2016-01-19 |
NVDA160205P00029000
NVDA160205P00029500
|
31 | 29.50 | 29.00 | 0.185 | -186.000 | 26.43 |
| 2016-01-19 | 2016-01-26 |
NVDA160219P00027000
NVDA160219P00027500
|
38 | 27.50 | 27.00 | 0.24 | 323.000 | 30.44 |
| 2016-01-26 | 2016-02-02 |
NVDA160226P00028000
NVDA160226P00028500
|
35 | 28.50 | 28.00 | 0.220 | -367.500 | 31.68 |
| 2016-02-02 | 2016-02-09 |
NVDA160304P00027500
NVDA160304P00028000
|
37 | 28.00 | 27.50 | 0.235 | -388.500 | 32.55 |
| 2016-02-11 | 2016-02-18 |
NVDA160311P00025000
NVDA160311P00025500
|
38 | 25.50 | 25.00 | 0.24 | 855.000 | 32.22 |
| 2016-02-18 | 2016-02-25 |
NVDA160318P00029000
NVDA160318P00030000
|
17 | 30.00 | 29.00 | 0.43 | 433.500 | 33.81 |
| 2016-02-25 | 2016-03-03 |
NVDA160324P00031500
NVDA160324P00032000
|
37 | 32.00 | 31.50 | 0.23 | 240.500 | 34.48 |
| 2016-03-03 | 2016-03-10 |
NVDA160401P00032000
NVDA160401P00032500
|
37 | 32.50 | 32.00 | 0.23 | -185.000 | 36.15 |
| 2016-03-10 | 2016-03-17 |
NVDA160408P00031000
NVDA160408P00031500
|
32 | 31.50 | 31.00 | 0.19 | 240.000 | 35.66 |
| 2016-03-17 | 2016-03-24 |
NVDA160415P00031000
NVDA160415P00032000
|
14 | 32.00 | 31.00 | 0.30 | 259.000 | 37.13 |
| 2016-03-24 | 2016-03-31 |
NVDA160422P00034000
NVDA160422P00034500
|
35 | 34.50 | 34.00 | 0.215 | 245.000 | 36.27 |
| 2016-03-31 | 2016-04-07 |
NVDA160429P00035000
NVDA160429P00035500
|
35 | 35.50 | 35.00 | 0.215 | 0.000 | 35.53 |
| 2016-04-08 | 2016-04-15 |
NVDA160506P00035000
NVDA160506P00035500
|
36 | 35.50 | 35.00 | 0.225 | 432.000 | 35.33 |
| 2016-04-15 | 2016-04-22 |
NVDA160513P00036500
NVDA160513P00037000
|
37 | 37.00 | 36.50 | 0.235 | -55.500 | 40.98 |
| 2016-04-22 | 2016-04-29 |
NVDA160520P00036000
NVDA160520P00036500
|
39 | 36.50 | 36.00 | 0.245 | -195.000 | 44.33 |
| 2016-05-05 | 2016-05-12 |
NVDA160603P00034500
NVDA160603P00035000
|
37 | 35.00 | 34.50 | 0.235 | 92.500 | 46.48 |
| 2016-05-13 | 2016-05-20 |
NVDA160610P00040500
NVDA160610P00041000
|
31 | 41.00 | 40.50 | 0.185 | 418.500 | 46.2 |
| 2016-05-20 | 2016-05-27 |
NVDA160617P00043000
NVDA160617P00044000
|
16 | 44.00 | 43.00 | 0.38 | 288.00 | 46.72 |
| 2016-05-31 | 2016-06-07 |
NVDA160701P00046000
NVDA160701P00046500
|
34 | 46.50 | 46.00 | 0.210 | -119.000 | 46.66 |
| 2016-06-07 | 2016-06-14 |
NVDA160708P00045500
NVDA160708P00046000
|
33 | 46.00 | 45.50 | 0.205 | 115.500 | 50.85 |
| 2016-06-14 | 2016-06-21 |
NVDA160715P00046000
NVDA160715P00047000
|
17 | 47.00 | 46.00 | 0.415 | 93.500 | 52.7 |
| 2016-06-21 | 2016-06-28 |
NVDA160722P00046500
NVDA160722P00047000
|
33 | 47.00 | 46.50 | 0.205 | -330.000 | 54.67 |
| 2016-06-29 | 2016-07-06 |
NVDA160729P00046000
NVDA160729P00046500
|
33 | 46.50 | 46.00 | 0.205 | 165.000 | 57.1 |
| 2016-07-06 | 2016-07-13 |
NVDA160805P00047000
NVDA160805P00047500
|
38 | 47.50 | 47.00 | 0.24 | 741.000 | 58.2 |
| 2016-07-13 | 2016-07-20 |
NVDA160812P00052500
NVDA160812P00053000
|
38 | 53.00 | 52.50 | 0.240 | 114.000 | 63.04 |
| 2016-07-26 | 2016-08-02 |
NVDA160826P00056500
NVDA160826P00057000
|
36 | 57.00 | 56.50 | 0.225 | -90.000 | 62.03 |
| 2016-08-10 | 2016-08-17 |
NVDA160909P00058500
NVDA160909P00059000
|
33 | 59.00 | 58.50 | 0.20 | 231.00 | 59.52 |
| 2016-08-22 | 2016-08-29 |
NVDA160916P00062000
NVDA160916P00062500
|
38 | 62.50 | 62.00 | 0.240 | -76.000 | 62.84 |
| 2016-08-29 | 2016-09-06 |
NVDA160923P00061500
NVDA160923P00062000
|
37 | 62.00 | 61.50 | 0.235 | 203.500 | 64.95 |
| 2016-09-07 | 2016-09-14 |
NVDA161007P00061500
NVDA161007P00062000
|
37 | 62.00 | 61.50 | 0.230 | -277.500 | 66.85 |
| 2016-09-15 | 2016-09-22 |
NVDA161014P00062000
NVDA161014P00062500
|
35 | 62.50 | 62.00 | 0.215 | 350.000 | 65.99 |
| 2016-09-22 | 2016-09-29 |
NVDA161021P00064500
NVDA161021P00065000
|
35 | 65.00 | 64.50 | 0.220 | 297.500 | 67.54 |
| 2016-09-29 | 2016-10-06 |
NVDA161028P00067000
NVDA161028P00067500
|
36 | 67.50 | 67.00 | 0.225 | -36.000 | 70.56 |
| 2016-10-06 | 2016-10-13 |
NVDA161104P00067000
NVDA161104P00067500
|
38 | 67.50 | 67.00 | 0.24 | -209.000 | 67.57 |
| 2016-10-14 | 2016-10-21 |
NVDA161111P00066000
NVDA161111P00066500
|
36 | 66.50 | 66.00 | 0.225 | 108.000 | 87.97 |
| 2016-10-21 | 2016-10-28 |
NVDA161118P00060000
NVDA161118P00065000
|
2 | 65.00 | 60.00 | 1.36 | 107.000 | 93.36 |
| 2016-10-31 | 2016-11-07 |
NVDA161125P00071000
NVDA161125P00071500
|
36 | 71.50 | 71.00 | 0.225 | 90.000 | 94.16 |
| 2016-11-11 | 2016-11-18 |
NVDA161209P00080000
NVDA161209P00085000
|
2 | 85.00 | 80.00 | 1.340 | 170.000 | 91.82 |
| 2016-11-18 | 2016-11-25 |
NVDA161216P00085000
NVDA161216P00090000
|
2 | 90.00 | 85.00 | 1.335 | 100.000 | 100.41 |
| 2016-12-01 | 2016-12-08 |
NVDA161230P00087500
NVDA161230P00088000
|
33 | 88.00 | 87.50 | 0.20 | 280.500 | 106.74 |
| 2016-12-09 | 2016-12-16 |
NVDA170106P00091500
NVDA170106P00092000
|
36 | 92.00 | 91.50 | 0.225 | 2610.000 | 103.1 |
| 2016-12-23 | 2016-12-30 |
NVDA170120P00109000
NVDA170120P00110000
|
19 | 110.00 | 109.00 | 0.485 | -171.000 | 104.01 |
| 2017-01-11 | 2017-01-18 |
NVDA170210P00104000
NVDA170210P00105000
|
19 | 105.00 | 104.00 | 0.475 | -142.500 | 113.62 |
| 2017-01-18 | 2017-01-25 |
NVDA170217P00095000
NVDA170217P00100000
|
3 | 100.00 | 95.00 | 1.875 | 193.500 | 107.23 |
| 2017-02-06 | 2017-02-13 |
NVDA170303P00117000
NVDA170303P00118000
|
18 | 118.00 | 117.00 | 0.45 | -720.000 | 98.43 |
| 2017-02-13 | 2017-02-21 |
NVDA170310P00107000
NVDA170310P00108000
|
19 | 108.00 | 107.00 | 0.475 | 256.500 | 99.12 |
| 2017-02-21 | 2017-02-28 |
NVDA170324P00110000
NVDA170324P00111000
|
19 | 111.00 | 110.00 | 0.475 | -855.000 | 107.47 |
| 2017-02-28 | 2017-03-07 |
NVDA170331P00095000
NVDA170331P00100000
|
3 | 100.00 | 95.00 | 1.775 | -147.000 | 108.93 |
| 2017-03-09 | 2017-03-16 |
NVDA170407P00097500
NVDA170407P00098500
|
19 | 98.50 | 97.50 | 0.48 | 494.00 | 100.33 |
| 2017-03-16 | 2017-03-23 |
NVDA170413P00103000
NVDA170413P00104000
|
18 | 104.00 | 103.00 | 0.47 | 306.00 | 95.49 |
| 2017-03-24 | 2017-03-31 |
NVDA170421P00106000
NVDA170421P00107000
|
18 | 107.00 | 106.00 | 0.465 | 198.000 | 101.68 |
| 2017-04-03 | 2017-04-10 |
NVDA170428P00107000
NVDA170428P00108000
|
18 | 108.00 | 107.00 | 0.45 | -585.000 | 104.3 |
| 2017-04-18 | 2017-04-25 |
NVDA170519P00095000
NVDA170519P00100000
|
3 | 100.00 | 95.00 | 2.325 | 303.000 | 136 |
| 2017-05-10 | 2017-05-17 |
NVDA170609P00120000
NVDA170609P00121000
|
19 | 121.00 | 120.00 | 0.475 | 418.000 | 149.6 |
| 2017-05-17 | 2017-05-24 |
NVDA170616P00120000
NVDA170616P00125000
|
3 | 125.00 | 120.00 | 1.705 | 388.500 | 151.62 |
| 2017-05-26 | 2017-06-02 |
NVDA170623P00141000
NVDA170623P00142000
|
19 | 142.00 | 141.00 | 0.475 | 0.000 | 153.83 |
| 2017-06-05 | 2017-06-12 |
NVDA170630P00147000
NVDA170630P00148000
|
19 | 148.00 | 147.00 | 0.475 | 142.500 | 144.56 |
| 2017-06-13 | 2017-06-20 |
NVDA170714P00150000
NVDA170714P00152500
|
7 | 152.50 | 150.00 | 1.175 | 192.500 | 164.95 |
| 2017-06-20 | 2017-06-27 |
NVDA170721P00155000
NVDA170721P00157500
|
7 | 157.50 | 155.00 | 1.225 | -437.500 | 168.1 |
| 2017-06-27 | 2017-07-05 |
NVDA170728P00146000
NVDA170728P00147000
|
15 | 147.00 | 146.00 | 0.35 | -412.500 | 164.39 |
| 2017-07-05 | 2017-07-12 |
NVDA170804P00143000
NVDA170804P00144000
|
19 | 144.00 | 143.00 | 0.475 | 693.500 | 167.21 |
| 2017-07-17 | 2017-07-24 |
NVDA170811P00162500
NVDA170811P00165000
|
7 | 165.00 | 162.50 | 1.20 | 35.000 | 155.96 |
| 2017-07-28 | 2017-08-04 |
NVDA170825P00162500
NVDA170825P00165000
|
7 | 165.00 | 162.50 | 1.175 | 105.000 | 163.81 |
| 2017-08-11 | 2017-08-18 |
NVDA170908P00152500
NVDA170908P00155000
|
7 | 155.00 | 152.50 | 1.175 | 322.000 | 163.69 |
| 2017-08-18 | 2017-08-25 |
NVDA170915P00155000
NVDA170915P00160000
|
3 | 160.00 | 155.00 | 2.000 | 145.500 | 180.11 |
| 2017-08-25 | 2017-09-01 |
NVDA170922P00160000
NVDA170922P00162500
|
6 | 162.50 | 160.00 | 1.05 | 261.000 | 179 |
| 2017-09-01 | 2017-09-08 |
NVDA170929P00167500
NVDA170929P00170000
|
6 | 170.00 | 167.50 | 1.05 | -390.000 | 178.77 |
| 2017-09-08 | 2017-09-15 |
NVDA171006P00160000
NVDA171006P00162500
|
7 | 162.50 | 160.00 | 1.10 | 647.500 | 181.3 |
| 2017-09-15 | 2017-09-22 |
NVDA171013P00177500
NVDA171013P00180000
|
7 | 180.00 | 177.50 | 1.200 | -70.000 | 194.59 |
| 2017-09-22 | 2017-09-29 |
NVDA171020P00175000
NVDA171020P00177500
|
6 | 177.50 | 175.00 | 1.000 | -60.000 | 196.9 |
| 2017-09-29 | 2017-10-06 |
NVDA171027P00175000
NVDA171027P00177500
|
6 | 177.50 | 175.00 | 1.025 | 108.000 | 201.86 |
| 2017-10-06 | 2017-10-13 |
NVDA171103P00177500
NVDA171103P00180000
|
7 | 180.00 | 177.50 | 1.125 | 598.500 | 208.69 |
| 2017-10-17 | 2017-10-24 |
NVDA171117P00190000
NVDA171117P00195000
|
3 | 195.00 | 190.00 | 2.200 | 37.500 | 211.36 |
| 2017-10-31 | 2017-11-07 |
NVDA171201P00205000
NVDA171201P00207500
|
6 | 207.50 | 205.00 | 0.85 | -150.00 | 197.68 |
| 2017-11-10 | 2017-11-17 |
NVDA171208P00212500
NVDA171208P00215000
|
7 | 215.00 | 212.50 | 1.125 | -175.000 | 191.49 |
| 2017-11-17 | 2017-11-24 |
NVDA171215P00205000
NVDA171215P00210000
|
3 | 210.00 | 205.00 | 2.125 | 319.500 | 191.56 |
| 2017-11-24 | 2017-12-01 |
NVDA171222P00215000
NVDA171222P00217500
|
7 | 217.50 | 215.00 | 1.20 | -717.500 | 195.27 |
| 2017-12-01 | 2017-12-08 |
NVDA171229P00195000
NVDA171229P00197500
|
7 | 197.50 | 195.00 | 1.200 | -262.500 | 193.5 |
| 2017-12-08 | 2017-12-15 |
NVDA180105P00187500
NVDA180105P00190000
|
6 | 190.00 | 187.50 | 1.05 | 15.000 | 215.4 |
| 2017-12-15 | 2017-12-22 |
NVDA180112P00187500
NVDA180112P00190000
|
6 | 190.00 | 187.50 | 1.05 | 180.00 | 222.98 |
| 2017-12-22 | 2017-12-29 |
NVDA180119P00192500
NVDA180119P00195000
|
7 | 195.00 | 192.50 | 1.075 | -105.000 | 230.11 |
| 2017-12-29 | 2018-01-05 |
NVDA180126P00190000
NVDA180126P00192500
|
6 | 192.50 | 190.00 | 1.050 | 543.000 | 243.33 |
| 2018-01-05 | 2018-01-12 |
NVDA180202P00212500
NVDA180202P00215000
|
7 | 215.00 | 212.50 | 1.200 | 378.000 | 233.52 |
| 2018-01-17 | 2018-01-24 |
NVDA180216P00220000
NVDA180216P00225000
|
3 | 225.00 | 220.00 | 2.375 | 210.000 | 243.84 |
| 2018-02-06 | 2018-02-13 |
NVDA180309P00225000
NVDA180309P00227500
|
7 | 227.50 | 225.00 | 1.175 | 105.000 | 245.33 |
| 2018-02-13 | 2018-02-20 |
NVDA180316P00225000
NVDA180316P00230000
|
3 | 230.00 | 225.00 | 2.075 | 363.000 | 250.48 |
| 2018-02-20 | 2018-02-27 |
NVDA180323P00247500
NVDA180323P00250000
|
7 | 250.00 | 247.50 | 1.225 | -87.500 | 232.97 |
| 2018-02-28 | 2018-03-07 |
NVDA180329P00240000
NVDA180329P00242500
|
7 | 242.50 | 240.00 | 1.20 | -17.500 | 231.59 |
| 2018-03-07 | 2018-03-14 |
NVDA180406P00240000
NVDA180406P00242500
|
7 | 242.50 | 240.00 | 1.175 | 192.500 | 214.25 |
| 2018-03-14 | 2018-03-21 |
NVDA180413P00247500
NVDA180413P00250000
|
7 | 250.00 | 247.50 | 1.20 | -10.500 | 231.5 |
| 2018-03-21 | 2018-03-28 |
NVDA180420P00247500
NVDA180420P00250000
|
7 | 250.00 | 247.50 | 1.225 | -647.500 | 228.71 |
| 2018-03-28 | 2018-04-04 |
NVDA180427P00220000
NVDA180427P00222500
|
7 | 222.50 | 220.00 | 1.15 | 122.500 | 226.33 |
| 2018-04-05 | 2018-04-12 |
NVDA180504P00220000
NVDA180504P00222500
|
6 | 222.50 | 220.00 | 0.90 | 180.00 | 239.06 |
| 2018-04-17 | 2018-04-24 |
NVDA180518P00230000
NVDA180518P00235000
|
3 | 235.00 | 230.00 | 2.050 | -321.000 | 245.94 |
| 2018-04-24 | 2018-05-01 |
NVDA180525P00220000
NVDA180525P00222500
|
7 | 222.50 | 220.00 | 1.20 | 105.000 | 249.28 |
| 2018-05-01 | 2018-05-08 |
NVDA180601P00225000
NVDA180601P00227500
|
7 | 227.50 | 225.00 | 1.175 | 458.500 | 257.62 |
| 2018-05-09 | 2018-05-16 |
NVDA180608P00255000
NVDA180608P00257500
|
7 | 257.50 | 255.00 | 1.225 | -385.000 | 262.28 |
| 2018-05-16 | 2018-05-23 |
NVDA180615P00240000
NVDA180615P00245000
|
3 | 245.00 | 240.00 | 2.075 | 75.000 | 265.26 |
| 2018-05-23 | 2018-05-30 |
NVDA180622P00245000
NVDA180622P00247500
|
7 | 247.50 | 245.00 | 1.125 | 210.000 | 250.95 |
| 2018-05-30 | 2018-06-06 |
NVDA180629P00250000
NVDA180629P00252500
|
7 | 252.50 | 250.00 | 1.100 | 430.500 | 236.9 |
| 2018-06-06 | 2018-06-13 |
NVDA180706P00262500
NVDA180706P00265000
|
7 | 265.00 | 262.50 | 1.150 | -115.500 | 247.33 |
| 2018-06-13 | 2018-06-20 |
NVDA180713P00260000
NVDA180713P00262500
|
7 | 262.50 | 260.00 | 1.160 | 42.000 | 249.32 |
| 2018-06-20 | 2018-06-27 |
NVDA180720P00260000
NVDA180720P00262500
|
7 | 262.50 | 260.00 | 1.150 | -770.000 | 250.89 |
| 2018-06-27 | 2018-07-05 |
NVDA180727P00232500
NVDA180727P00235000
|
7 | 235.00 | 232.50 | 1.100 | 297.500 | 252.02 |
| 2018-07-05 | 2018-07-12 |
NVDA180803P00240000
NVDA180803P00242500
|
7 | 242.50 | 240.00 | 1.075 | 336.000 | 252.1 |
| 2018-07-12 | 2018-07-19 |
NVDA180810P00247500
NVDA180810P00250000
|
6 | 250.00 | 247.50 | 1.025 | 30.000 | 254.79 |
| 2018-07-19 | 2018-07-26 |
NVDA180817P00245000
NVDA180817P00250000
|
3 | 250.00 | 245.00 | 2.05 | 60.000 | 244.82 |
| 2018-07-26 | 2018-08-02 |
NVDA180824P00252500
NVDA180824P00255000
|
7 | 255.00 | 252.50 | 1.10 | -105.00 | 272.22 |
| 2018-08-02 | 2018-08-09 |
NVDA180831P00250000
NVDA180831P00252500
|
7 | 252.50 | 250.00 | 1.20 | 140.000 | 280.68 |
| 2018-08-09 | 2018-08-16 |
NVDA180907P00255000
NVDA180907P00257500
|
7 | 257.50 | 255.00 | 1.165 | 10.500 | 271.86 |
| 2018-08-16 | 2018-08-23 |
NVDA180914P00255000
NVDA180914P00257500
|
7 | 257.50 | 255.00 | 1.200 | 409.500 | 276.43 |
| 2018-08-23 | 2018-08-30 |
NVDA180921P00265000
NVDA180921P00267500
|
7 | 267.50 | 265.00 | 1.200 | 427.000 | 263.45 |
| 2018-08-30 | 2018-09-06 |
NVDA180928P00275000
NVDA180928P00277500
|
7 | 277.50 | 275.00 | 1.125 | -122.500 | 281.02 |
| 2018-09-06 | 2018-09-13 |
NVDA181005P00270000
NVDA181005P00272500
|
7 | 272.50 | 270.00 | 1.075 | -52.500 | 269.86 |
| 2018-09-13 | 2018-09-20 |
NVDA181012P00270000
NVDA181012P00272500
|
7 | 272.50 | 270.00 | 1.125 | -245.000 | 246.54 |
| 2018-09-20 | 2018-09-27 |
NVDA181019P00260000
NVDA181019P00265000
|
3 | 265.00 | 260.00 | 1.935 | 63.000 | 229.17 |
| 2018-09-27 | 2018-10-04 |
NVDA181026P00265000
NVDA181026P00267500
|
7 | 267.50 | 265.00 | 1.10 | 332.500 | 198.29 |
| 2018-10-04 | 2018-10-11 |
NVDA181102P00277500
NVDA181102P00280000
|
7 | 280.00 | 277.50 | 1.150 | -892.500 | 214.92 |
| 2018-10-11 | 2018-10-18 |
NVDA181109P00235000
NVDA181109P00237500
|
7 | 237.50 | 235.00 | 1.175 | 94.500 | 205.67 |
| 2018-10-18 | 2018-10-25 |
NVDA181116P00235000
NVDA181116P00240000
|
3 | 240.00 | 235.00 | 2.250 | -495.000 | 164.43 |
| 2018-10-25 | 2018-11-01 |
NVDA181123P00207500
NVDA181123P00210000
|
7 | 210.00 | 207.50 | 1.20 | 210.00 | 145 |
| 2018-11-05 | 2018-11-12 |
NVDA181130P00212500
NVDA181130P00215000
|
7 | 215.00 | 212.50 | 1.200 | -490.000 | 163.43 |
| 2018-11-14 | 2018-11-21 |
NVDA181214P00197500
NVDA181214P00200000
|
7 | 200.00 | 197.50 | 1.225 | -693.000 | 146.45 |
| 2018-11-21 | 2018-11-28 |
NVDA181221P00140000
NVDA181221P00145000
|
3 | 145.00 | 140.00 | 2.225 | 408.000 | 129.57 |
| 2018-11-28 | 2018-12-06 |
NVDA181228P00157500
NVDA181228P00160000
|
7 | 160.00 | 157.50 | 1.15 | -70.00 | 133.65 |
| 2018-12-10 | 2018-12-17 |
NVDA190104P00150000
NVDA190104P00152500
|
7 | 152.50 | 150.00 | 1.150 | -367.500 | 136.19 |
| 2018-12-18 | 2018-12-26 |
NVDA190118P00140000
NVDA190118P00145000
|
3 | 145.00 | 140.00 | 2.00 | -375.000 | 156.93 |
| 2018-12-27 | 2019-01-03 |
NVDA190125P00132000
NVDA190125P00133000
|
19 | 133.00 | 132.00 | 0.475 | -285.000 | 160.15 |
| 2019-01-03 | 2019-01-10 |
NVDA190201P00128000
NVDA190201P00129000
|
19 | 129.00 | 128.00 | 0.475 | 579.500 | 144.73 |
| 2019-01-14 | 2019-01-22 |
NVDA190208P00149000
NVDA190208P00150000
|
17 | 150.00 | 149.00 | 0.425 | -127.500 | 148.17 |
| 2019-01-23 | 2019-01-30 |
NVDA190222P00149000
NVDA190222P00150000
|
19 | 150.00 | 149.00 | 0.475 | -617.500 | 159.19 |
| 2019-01-30 | 2019-02-06 |
NVDA190301P00138000
NVDA190301P00139000
|
17 | 139 | 138 | 0.425 | 382.500 | 156.45 |
| 2019-02-06 | 2019-02-13 |
NVDA190308P00150000
NVDA190308P00152500
|
7 | 152.50 | 150.00 | 1.125 | 0.000 | 150.64 |
| 2019-02-13 | 2019-02-20 |
NVDA190315P00145000
NVDA190315P00150000
|
3 | 150.00 | 145.00 | 1.975 | 280.500 | 169.81 |
| 2019-02-20 | 2019-02-27 |
NVDA190322P00155000
NVDA190322P00157500
|
7 | 157.50 | 155.00 | 1.10 | -105.000 | 177.5 |
| 2019-02-27 | 2019-03-06 |
NVDA190329P00152500
NVDA190329P00155000
|
7 | 155.00 | 152.50 | 1.100 | -140.000 | 179.56 |
| 2019-03-06 | 2019-03-13 |
NVDA190405P00150000
NVDA190405P00152500
|
7 | 152.50 | 150.00 | 1.125 | 546.000 | 190.95 |
| 2019-03-13 | 2019-03-20 |
NVDA190412P00165000
NVDA190412P00167500
|
7 | 167.50 | 165.00 | 1.075 | 238.000 | 190.01 |
| 2019-03-20 | 2019-03-27 |
NVDA190418P00172500
NVDA190418P00175000
|
7 | 175.00 | 172.50 | 1.175 | 87.500 | 186.3 |
| 2019-03-27 | 2019-04-03 |
NVDA190426P00175000
NVDA190426P00177500
|
7 | 177.50 | 175.00 | 1.225 | 476.000 | 178.09 |
| 2019-04-03 | 2019-04-10 |
NVDA190503P00185000
NVDA190503P00187500
|
7 | 187.50 | 185.00 | 1.075 | 140.000 | 183.01 |
| 2019-04-10 | 2019-04-17 |
NVDA190510P00190000
NVDA190510P00192500
|
7 | 192.50 | 190.00 | 1.175 | -227.500 | 168.82 |
| 2019-04-17 | 2019-04-24 |
NVDA190517P00180000
NVDA190517P00185000
|
3 | 185.00 | 180.00 | 2.050 | 97.500 | 156.53 |
| 2019-04-24 | 2019-05-01 |
NVDA190524P00190000
NVDA190524P00192500
|
7 | 192.50 | 190.00 | 1.225 | -332.500 | 145.15 |
| 2019-05-03 | 2019-05-10 |
NVDA190531P00180000
NVDA190531P00182500
|
7 | 182.50 | 180.00 | 1.15 | -420.000 | 135.46 |
| 2019-05-10 | 2019-05-17 |
NVDA190607P00167500
NVDA190607P00170000
|
7 | 170.00 | 167.50 | 1.200 | -577.500 | 145.5 |
| 2019-05-20 | 2019-05-28 |
NVDA190614P00150000
NVDA190614P00152500
|
7 | 152.50 | 150.00 | 1.175 | -455.000 | 144.64 |
| 2019-05-28 | 2019-06-04 |
NVDA190628P00135000
NVDA190628P00140000
|
3 | 140.00 | 135.00 | 1.75 | 12.000 | 164.23 |
| 2019-06-07 | 2019-06-14 |
NVDA190705P00145000
NVDA190705P00146000
|
19 | 146.00 | 145.00 | 0.475 | -47.500 | 160.23 |
| 2019-06-18 | 2019-06-25 |
NVDA190719P00145000
NVDA190719P00150000
|
3 | 150.00 | 145.00 | 1.775 | -30.000 | 168.44 |
| 2019-06-25 | 2019-07-02 |
NVDA190726P00150000
NVDA190726P00152500
|
7 | 152.50 | 150.00 | 1.20 | 497.000 | 175.07 |
| 2019-07-02 | 2019-07-09 |
NVDA190802P00160000
NVDA190802P00162500
|
7 | 162.50 | 160.00 | 1.15 | -227.500 | 161.19 |
| 2019-07-09 | 2019-07-16 |
NVDA190809P00155000
NVDA190809P00157500
|
7 | 157.50 | 155.00 | 1.125 | 402.500 | 154.18 |
| 2019-07-16 | 2019-07-23 |
NVDA190816P00160000
NVDA190816P00165000
|
3 | 165.00 | 160.00 | 2.000 | 226.500 | 159.56 |
| 2019-07-23 | 2019-07-30 |
NVDA190823P00172500
NVDA190823P00175000
|
7 | 175.00 | 172.50 | 1.125 | 0.000 | 162.44 |
| 2019-07-30 | 2019-08-06 |
NVDA190830P00172500
NVDA190830P00175000
|
7 | 175.00 | 172.50 | 1.125 | -647.500 | 167.51 |
| 2019-08-06 | 2019-08-13 |
NVDA190906P00150000
NVDA190906P00152500
|
7 | 152.50 | 150.00 | 1.125 | 105.000 | 178.65 |
| 2019-08-13 | 2019-08-20 |
NVDA190913P00155000
NVDA190913P00157500
|
7 | 157.50 | 155.00 | 1.200 | 462.000 | 181.94 |
| 2019-08-20 | 2019-08-27 |
NVDA190920P00165000
NVDA190920P00167500
|
7 | 167.50 | 165.00 | 1.100 | -245.000 | 172.69 |
| 2019-08-27 | 2019-09-04 |
NVDA190927P00160000
NVDA190927P00162500
|
7 | 162.50 | 160.00 | 1.150 | 315.000 | 171.76 |
| 2019-09-04 | 2019-09-11 |
NVDA191004P00165000
NVDA191004P00167500
|
6 | 167.50 | 165.00 | 1.000 | 423.000 | 181.97 |
| 2019-09-11 | 2019-09-18 |
NVDA191011P00182500
NVDA191011P00185000
|
7 | 185.00 | 182.50 | 1.100 | -227.500 | 185.99 |
| 2019-09-18 | 2019-09-25 |
NVDA191018P00175000
NVDA191018P00180000
|
3 | 180.00 | 175.00 | 2.000 | -60.000 | 190.49 |
| 2019-09-25 | 2019-10-02 |
NVDA191025P00175000
NVDA191025P00177500
|
7 | 177.50 | 175.00 | 1.075 | -192.500 | 204.54 |
| 2019-10-02 | 2019-10-09 |
NVDA191101P00170000
NVDA191101P00172500
|
7 | 172.50 | 170.00 | 1.075 | 297.500 | 202.59 |
| 2019-10-09 | 2019-10-16 |
NVDA191108P00177500
NVDA191108P00180000
|
6 | 180.00 | 177.50 | 1.05 | 390.000 | 207.78 |
| 2019-10-16 | 2019-10-23 |
NVDA191115P00190000
NVDA191115P00195000
|
3 | 195.00 | 190.00 | 2.25 | 22.500 | 204.19 |
| 2019-10-23 | 2019-10-30 |
NVDA191122P00192500
NVDA191122P00195000
|
7 | 195.00 | 192.50 | 1.15 | 227.500 | 210.89 |
| 2019-10-30 | 2019-11-06 |
NVDA191129P00200000
NVDA191129P00202500
|
7 | 202.50 | 200.00 | 1.15 | 122.500 | 216.74 |
| 2019-11-06 | 2019-11-13 |
NVDA191206P00205000
NVDA191206P00207500
|
7 | 207.50 | 205.00 | 1.175 | 35.000 | 212.17 |
| 2019-11-14 | 2019-11-21 |
NVDA191213P00207500
NVDA191213P00210000
|
7 | 210.00 | 207.50 | 1.200 | 52.500 | 223.99 |
| 2019-11-21 | 2019-11-29 |
NVDA191220P00207500
NVDA191220P00210000
|
7 | 210.00 | 207.50 | 1.15 | 311.500 | 239.37 |
| 2019-12-02 | 2019-12-09 |
NVDA191227P00207500
NVDA191227P00210000
|
7 | 210.00 | 207.50 | 1.150 | 157.500 | 236.87 |
| 2019-12-09 | 2019-12-16 |
NVDA200103P00210000
NVDA200103P00212500
|
7 | 212.50 | 210.00 | 1.100 | 542.500 | 236.07 |
| 2019-12-16 | 2019-12-23 |
NVDA200110P00222500
NVDA200110P00225000
|
7 | 225.00 | 222.50 | 1.075 | 518.000 | 244.32 |
| 2019-12-23 | 2019-12-30 |
NVDA200117P00235000
NVDA200117P00237500
|
6 | 237.50 | 235.00 | 1.025 | -255.000 | 249.28 |
| 2019-12-30 | 2020-01-06 |
NVDA200124P00230000
NVDA200124P00232500
|
7 | 232.50 | 230.00 | 1.125 | 210.000 | 250.48 |
| 2020-01-06 | 2020-01-13 |
NVDA200131P00235000
NVDA200131P00237500
|
7 | 237.50 | 235.00 | 1.150 | 535.500 | 236.43 |
| 2020-01-13 | 2020-01-21 |
NVDA200207P00250000
NVDA200207P00252500
|
7 | 252.50 | 250.00 | 1.200 | -157.500 | 251.59 |
| 2020-01-21 | 2020-01-28 |
NVDA200221P00245000
NVDA200221P00247500
|
7 | 247.50 | 245.00 | 1.125 | -17.500 | 294.07 |
| 2020-01-28 | 2020-02-04 |
NVDA200228P00247500
NVDA200228P00250000
|
7 | 250.00 | 247.50 | 1.225 | -35.000 | 270.07 |
| 2020-02-04 | 2020-02-11 |
NVDA200306P00245000
NVDA200306P00247500
|
7 | 247.50 | 245.00 | 1.175 | 437.500 | 266.04 |
| 2020-02-11 | 2020-02-18 |
NVDA200313P00267500
NVDA200313P00270000
|
7 | 270.00 | 267.50 | 1.225 | 637.000 | 240.84 |
| 2020-02-18 | 2020-02-25 |
NVDA200320P00290000
NVDA200320P00295000
|
3 | 295.00 | 290.00 | 2.125 | -547.500 | 205.75 |
| 2020-02-25 | 2020-03-03 |
NVDA200327P00262500
NVDA200327P00265000
|
7 | 265.00 | 262.50 | 1.225 | 227.500 | 252.73 |
| 2020-03-05 | 2020-03-12 |
NVDA200403P00275000
NVDA200403P00277500
|
6 | 277.50 | 275.00 | 0.90 | -840.00 | 243.91 |
| 2020-03-20 | 2020-03-27 |
NVDA200417P00205000
NVDA200417P00210000
|
3 | 210.00 | 205.00 | 2.300 | 465.000 | 292.32 |
| 2020-04-01 | 2020-04-08 |
NVDA200501P00245000
NVDA200501P00247500
|
7 | 247.50 | 245.00 | 1.200 | 350.000 | 282.78 |
| 2020-04-15 | 2020-04-22 |
NVDA200515P00275000
NVDA200515P00280000
|
3 | 280.00 | 275.00 | 1.675 | -127.500 | 339.63 |
| 2020-04-24 | 2020-05-01 |
NVDA200522P00290000
NVDA200522P00292500
|
7 | 292.50 | 290.00 | 1.225 | -70.000 | 361.05 |
| 2020-05-04 | 2020-05-11 |
NVDA200529P00290000
NVDA200529P00292500
|
7 | 292.50 | 290.00 | 1.125 | 402.500 | 355.02 |
| 2020-05-11 | 2020-05-18 |
NVDA200605P00322500
NVDA200605P00325000
|
7 | 325.00 | 322.50 | 1.225 | 297.500 | 356.8 |
| 2020-05-22 | 2020-05-29 |
NVDA200619P00360000
NVDA200619P00362500
|
7 | 362.50 | 360.00 | 1.225 | 52.500 | 370.45 |
| 2020-05-29 | 2020-06-05 |
NVDA200626P00355000
NVDA200626P00357500
|
6 | 357.50 | 355.00 | 1.025 | -90.000 | 366.2 |
| 2020-06-09 | 2020-06-16 |
NVDA200710P00360000
NVDA200710P00362500
|
7 | 362.50 | 360.00 | 1.100 | -35.000 | 419.17 |
| 2020-06-16 | 2020-06-24 |
NVDA200717P00360000
NVDA200717P00365000
|
3 | 365.00 | 360.00 | 2.30 | 90.00 | 408.06 |
| 2020-06-24 | 2020-07-01 |
NVDA200724P00367500
NVDA200724P00370000
|
7 | 370.00 | 367.50 | 1.150 | 175.000 | 407.78 |
| 2020-07-02 | 2020-07-09 |
NVDA200731P00382500
NVDA200731P00385000
|
7 | 385.00 | 382.50 | 1.200 | 437.500 | 424.59 |
| 2020-07-13 | 2020-07-20 |
NVDA200807P00402500
NVDA200807P00405000
|
7 | 405.00 | 402.50 | 1.20 | 262.500 | 447.98 |
| 2020-07-22 | 2020-07-29 |
NVDA200821P00417500
NVDA200821P00420000
|
7 | 420.00 | 417.50 | 1.20 | 0.000 | 507.34 |
| 2020-08-04 | 2020-08-11 |
NVDA200904P00445000
NVDA200904P00450000
|
3 | 450.00 | 445.00 | 2.35 | -225.00 | 504.9 |
| 2020-08-17 | 2020-08-24 |
NVDA200911P00490000
NVDA200911P00495000
|
3 | 495.00 | 490.00 | 2.425 | 82.500 | 486.58 |
| 2020-09-01 | 2020-09-08 |
NVDA201002P00550000
NVDA201002P00555000
|
3 | 555.00 | 550.00 | 2.35 | -307.500 | 522.49 |
| 2020-09-18 | 2020-09-25 |
NVDA201016P00485000
NVDA201016P00490000
|
3 | 490.00 | 485.00 | 2.325 | 195.000 | 552.46 |
| 2020-10-05 | 2020-10-12 |
NVDA201030P00545000
NVDA201030P00547500
|
7 | 547.50 | 545.00 | 1.075 | 385.000 | 501.36 |
| 2020-10-12 | 2020-10-19 |
NVDA201106P00570000
NVDA201106P00572500
|
7 | 572.50 | 570.00 | 1.200 | -402.500 | 582.48 |
| 2020-10-27 | 2020-11-03 |
NVDA201127P00537500
NVDA201127P00540000
|
7 | 540.00 | 537.50 | 1.225 | -770.000 | 530.45 |
| 2020-11-03 | 2020-11-10 |
NVDA201204P00522500
NVDA201204P00525000
|
6 | 525.00 | 522.50 | 0.975 | -270.000 | 542.33 |
| 2020-11-17 | 2020-11-24 |
NVDA201218P00535000
NVDA201218P00540000
|
3 | 540.00 | 535.00 | 2.350 | -247.500 | 530.88 |
| 2020-11-30 | 2020-12-07 |
NVDA201231P00535000
NVDA201231P00537500
|
7 | 537.50 | 535.00 | 1.075 | 70.000 | 522.2 |
| 2020-12-11 | 2020-12-18 |
NVDA210108P00520000
NVDA210108P00522500
|
6 | 522.50 | 520.00 | 0.975 | -30.000 | 531.07 |
| 2020-12-18 | 2020-12-28 |
NVDA210115P00525000
NVDA210115P00530000
|
3 | 530.00 | 525.00 | 2.10 | -292.500 | 514.38 |
| 2020-12-28 | 2021-01-04 |
NVDA210122P00515000
NVDA210122P00517500
|
6 | 517.50 | 515.00 | 0.975 | -225.000 | 548.5 |
| 2021-01-08 | 2021-01-15 |
NVDA210205P00530000
NVDA210205P00532500
|
7 | 532.50 | 530.00 | 1.225 | -315.000 | 543.64 |
| 2021-01-19 | 2021-01-26 |
NVDA210219P00515000
NVDA210219P00520000
|
3 | 520.00 | 515.00 | 1.975 | 22.500 | 597.06 |
| 2021-01-27 | 2021-02-03 |
NVDA210226P00520000
NVDA210226P00522500
|
7 | 522.50 | 520.00 | 1.075 | 105.000 | 548.58 |
| 2021-02-03 | 2021-02-10 |
NVDA210305P00542500
NVDA210305P00545000
|
6 | 545.00 | 542.50 | 1.05 | 195.000 | 498.46 |
| 2021-02-11 | 2021-02-18 |
NVDA210312P00612500
NVDA210312P00615000
|
6 | 615.00 | 612.50 | 0.875 | -480.000 | 514.24 |
| 2021-02-19 | 2021-02-26 |
NVDA210319P00595000
NVDA210319P00600000
|
3 | 600.00 | 595.00 | 2.400 | -337.500 | 513.83 |
| 2021-03-02 | 2021-03-09 |
NVDA210401P00530000
NVDA210401P00535000
|
3 | 535.00 | 530.00 | 2.350 | -382.500 | 552.47 |
| 2021-03-11 | 2021-03-18 |
NVDA210409P00520000
NVDA210409P00522500
|
7 | 522.50 | 520.00 | 1.20 | -70.00 | 576 |
| 2021-03-19 | 2021-03-26 |
NVDA210416P00510000
NVDA210416P00515000
|
3 | 515.00 | 510.00 | 2.425 | 30.000 | 636.5 |
| 2021-03-26 | 2021-04-05 |
NVDA210423P00512500
NVDA210423P00515000
|
5 | 515.00 | 512.50 | 0.825 | 250.000 | 610.61 |
| 2021-04-07 | 2021-04-14 |
NVDA210507P00562500
NVDA210507P00565000
|
7 | 565.00 | 562.50 | 1.20 | 542.500 | 592.49 |
| 2021-04-16 | 2021-04-23 |
NVDA210514P00630000
NVDA210514P00635000
|
3 | 635.00 | 630.00 | 1.950 | -457.500 | 569.72 |
| 2021-04-23 | 2021-04-30 |
NVDA210521P00605000
NVDA210521P00610000
|
3 | 610.00 | 605.00 | 2.300 | -150.000 | 599.67 |
| 2021-05-05 | 2021-05-12 |
NVDA210604P00575000
NVDA210604P00580000
|
3 | 580.00 | 575.00 | 2.350 | -277.500 | 703.13 |
| 2021-05-12 | 2021-05-19 |
NVDA210611P00550000
NVDA210611P00555000
|
3 | 555.00 | 550.00 | 2.450 | 90.000 | 713.01 |
| 2021-05-19 | 2021-05-26 |
NVDA210618P00560000
NVDA210618P00565000
|
3 | 565.00 | 560.00 | 2.450 | 547.500 | 745.55 |
| 2021-06-07 | 2021-06-14 |
NVDA210702P00700000
NVDA210702P00705000
|
3 | 705.00 | 700.00 | 2.450 | 150.000 | 819.48 |
| 2021-06-22 | 2021-06-29 |
NVDA210723P00755000
NVDA210723P00760000
|
3 | 760.00 | 755.00 | 2.40 | 292.500 | 195.58 |
| 2021-07-01 | 2021-07-08 |
NVDA210730P00810000
NVDA210730P00812500
|
6 | 812.50 | 810.00 | 1.05 | -255.000 | 194.99 |
| 2021-07-08 | 2021-07-15 |
NVDA210806P00797500
NVDA210806P00800000
|
7 | 800.00 | 797.50 | 1.225 | -507.500 | 203.66 |
| 2021-07-15 | 2021-07-22 |
NVDA210813P00750000
NVDA210813P00760000
|
1 | 760.00 | 750.00 | 4.80 | -1000.00 | 201.88 |
| 2021-07-28 | 2021-08-04 |
NVDA210827P00192500
NVDA210827P00195000
|
7 | 195.00 | 192.50 | 1.200 | 227.500 | 226.36 |
| 2021-08-04 | 2021-08-11 |
NVDA210903P00195000
NVDA210903P00200000
|
3 | 200.00 | 195.00 | 2.075 | -172.500 | 228.43 |
| 2021-08-11 | 2021-08-18 |
NVDA210910P00190000
NVDA210910P00195000
|
3 | 195.00 | 190.00 | 2.125 | -202.500 | 224.78 |
| 2021-08-18 | 2021-08-25 |
NVDA210917P00190000
NVDA210917P00191250
|
12 | 191.25 | 190.00 | 0.45 | 462.000 | 219 |
| 2021-08-25 | 2021-09-01 |
NVDA210924P00215000
NVDA210924P00220000
|
3 | 220.00 | 215.00 | 2.05 | 127.500 | 220.81 |
| 2021-09-01 | 2021-09-08 |
NVDA211001P00220000
NVDA211001P00225000
|
3 | 225.00 | 220.00 | 2.275 | -255.000 | 207.42 |
| 2021-09-08 | 2021-09-15 |
NVDA211008P00215000
NVDA211008P00220000
|
3 | 220.00 | 215.00 | 1.80 | 37.500 | 208.31 |
| 2021-09-15 | 2021-09-22 |
NVDA211015P00220000
NVDA211015P00222500
|
7 | 222.50 | 220.00 | 1.100 | -157.500 | 218.62 |
| 2021-09-22 | 2021-09-29 |
NVDA211022P00215000
NVDA211022P00220000
|
3 | 220.00 | 215.00 | 2.150 | -435.000 | 227.26 |
| 2021-09-29 | 2021-10-06 |
NVDA211029P00200000
NVDA211029P00205000
|
3 | 205.00 | 200.00 | 2.15 | 37.500 | 255.67 |
| 2021-10-06 | 2021-10-13 |
NVDA211105P00200000
NVDA211105P00205000
|
3 | 205.00 | 200.00 | 1.925 | 97.500 | 297.52 |
| 2021-10-13 | 2021-10-20 |
NVDA211112P00205000
NVDA211112P00210000
|
3 | 210.00 | 205.00 | 2.175 | 373.500 | 303.9 |
| 2021-10-20 | 2021-10-27 |
NVDA211119P00217500
NVDA211119P00220000
|
7 | 220.00 | 217.50 | 1.075 | 514.500 | 329.85 |
| 2021-10-27 | 2021-11-03 |
NVDA211126P00240000
NVDA211126P00245000
|
3 | 245.00 | 240.00 | 2.225 | 384.000 | 315.03 |
| 2021-11-03 | 2021-11-10 |
NVDA211203P00260000
NVDA211203P00265000
|
3 | 265.00 | 260.00 | 2.35 | 375.00 | 306.93 |
| 2021-11-10 | 2021-11-17 |
NVDA211210P00290000
NVDA211210P00295000
|
3 | 295.00 | 290.00 | 2.25 | 0.00 | 301.98 |
| 2021-12-02 | 2021-12-09 |
NVDA211231P00315000
NVDA211231P00320000
|
3 | 320.00 | 315.00 | 2.100 | -390.000 | 294.11 |
| 2021-12-13 | 2021-12-20 |
NVDA220107P00275000
NVDA220107P00280000
|
3 | 280.00 | 275.00 | 2.200 | -105.000 | 272.47 |
| 2021-12-22 | 2021-12-29 |
NVDA220121P00295000
NVDA220121P00296250
|
15 | 296.25 | 295.00 | 0.600 | 37.500 | 233.74 |
| 2021-12-31 | 2022-01-07 |
NVDA220128P00290000
NVDA220128P00295000
|
3 | 295.00 | 290.00 | 2.450 | -375.000 | 228.4 |
| 2022-01-10 | 2022-01-18 |
NVDA220204P00270000
NVDA220204P00275000
|
3 | 275.00 | 270.00 | 2.325 | -322.500 | 243.19 |
| 2022-01-18 | 2022-01-25 |
NVDA220218P00255000
NVDA220218P00260000
|
3 | 260.00 | 255.00 | 2.425 | -480.000 | 236.42 |
| 2022-01-26 | 2022-02-02 |
NVDA220225P00225000
NVDA220225P00230000
|
3 | 230.00 | 225.00 | 2.35 | 322.500 | 241.57 |
| 2022-02-08 | 2022-02-15 |
NVDA220311P00245000
NVDA220311P00250000
|
3 | 250.00 | 245.00 | 2.350 | 210.000 | 221 |
| 2022-02-16 | 2022-02-23 |
NVDA220318P00260000
NVDA220318P00265000
|
3 | 265.00 | 260.00 | 2.300 | -547.500 | 264.53 |
| 2022-02-23 | 2022-03-02 |
NVDA220325P00220000
NVDA220325P00225000
|
3 | 225.00 | 220.00 | 2.350 | 307.500 | 276.92 |
| 2022-03-02 | 2022-03-09 |
NVDA220401P00240000
NVDA220401P00245000
|
3 | 245.00 | 240.00 | 2.40 | -262.500 | 267.12 |
| 2022-03-09 | 2022-03-16 |
NVDA220408P00225000
NVDA220408P00230000
|
3 | 230.00 | 225.00 | 2.225 | 262.500 | 231.19 |
| 2022-03-16 | 2022-03-23 |
NVDA220414P00240000
NVDA220414P00245000
|
3 | 245.00 | 240.00 | 2.175 | 172.500 | 212.58 |
| 2022-03-23 | 2022-03-30 |
NVDA220422P00250000
NVDA220422P00255000
|
3 | 255.00 | 250.00 | 2.200 | 345.000 | 195.15 |
| 2022-03-30 | 2022-04-06 |
NVDA220429P00270000
NVDA220429P00275000
|
3 | 275.00 | 270.00 | 2.100 | -555.000 | 185.47 |
| 2022-04-07 | 2022-04-14 |
NVDA220506P00235000
NVDA220506P00240000
|
3 | 240.00 | 235.00 | 2.125 | -607.500 | 186.75 |
| 2022-04-14 | 2022-04-21 |
NVDA220513P00210000
NVDA220513P00215000
|
3 | 215.00 | 210.00 | 2.225 | -345.000 | 177.06 |
| 2022-04-21 | 2022-04-28 |
NVDA220520P00200000
NVDA220520P00202500
|
7 | 202.50 | 200.00 | 1.125 | -17.500 | 166.94 |
| 2022-04-28 | 2022-05-05 |
NVDA220527P00195000
NVDA220527P00200000
|
3 | 200.00 | 195.00 | 2.25 | 67.500 | 188.11 |
| 2022-05-05 | 2022-05-12 |
NVDA220603P00185000
NVDA220603P00190000
|
3 | 190.00 | 185.00 | 2.00 | -352.500 | 187.2 |
| 2022-05-13 | 2022-05-20 |
NVDA220610P00175000
NVDA220610P00180000
|
3 | 180.00 | 175.00 | 2.225 | -240.000 | 169.74 |
| 2022-05-20 | 2022-05-27 |
NVDA220617P00165000
NVDA220617P00170000
|
3 | 170.00 | 165.00 | 2.400 | 429.000 | 158.8 |
| 2022-05-27 | 2022-06-03 |
NVDA220624P00185000
NVDA220624P00190000
|
3 | 190.00 | 185.00 | 2.25 | -52.500 | 171.26 |
| 2022-06-03 | 2022-06-10 |
NVDA220701P00180000
NVDA220701P00185000
|
3 | 185.00 | 180.00 | 2.025 | -397.500 | 145.23 |
| 2022-06-10 | 2022-06-17 |
NVDA220708P00165000
NVDA220708P00170000
|
3 | 170.00 | 165.00 | 2.300 | -247.500 | 158.38 |
| 2022-06-17 | 2022-06-24 |
NVDA220715P00155000
NVDA220715P00160000
|
3 | 160.00 | 155.00 | 2.225 | 300.000 | 157.62 |
| 2022-06-24 | 2022-07-01 |
NVDA220722P00165000
NVDA220722P00170000
|
3 | 170.00 | 165.00 | 2.05 | -652.500 | 173.19 |
| 2022-07-01 | 2022-07-08 |
NVDA220729P00140000
NVDA220729P00145000
|
3 | 145.00 | 140.00 | 2.175 | 343.500 | 181.63 |
| 2022-07-08 | 2022-07-15 |
NVDA220805P00155000
NVDA220805P00160000
|
3 | 160.00 | 155.00 | 2.200 | -45.000 | 189.89 |
| 2022-07-15 | 2022-07-22 |
NVDA220812P00150000
NVDA220812P00155000
|
3 | 155.00 | 150.00 | 1.90 | 318.000 | 187.09 |
| 2022-07-22 | 2022-07-29 |
NVDA220819P00172500
NVDA220819P00175000
|
7 | 175.00 | 172.50 | 1.225 | 245.000 | 178.49 |
| 2022-07-29 | 2022-08-05 |
NVDA220826P00175000
NVDA220826P00180000
|
3 | 180.00 | 175.00 | 2.15 | 187.500 | 162.6 |
| 2022-08-05 | 2022-08-12 |
NVDA220902P00185000
NVDA220902P00190000
|
3 | 190.00 | 185.00 | 2.225 | -67.500 | 136.47 |
| 2022-08-12 | 2022-08-19 |
NVDA220909P00180000
NVDA220909P00185000
|
3 | 185.00 | 180.00 | 2.10 | -217.500 | 143.87 |
| 2022-08-19 | 2022-08-26 |
NVDA220916P00175000
NVDA220916P00180000
|
3 | 180.00 | 175.00 | 2.35 | -450.000 | 131.98 |
| 2022-08-26 | 2022-09-02 |
NVDA220923P00155000
NVDA220923P00160000
|
3 | 160.00 | 155.00 | 2.025 | -622.500 | 125.16 |
| 2022-09-02 | 2022-09-09 |
NVDA220930P00130000
NVDA220930P00135000
|
3 | 135.00 | 130.00 | 2.075 | 258.000 | 121.39 |
| 2022-09-09 | 2022-09-16 |
NVDA221007P00140000
NVDA221007P00145000
|
3 | 145.00 | 140.00 | 2.25 | -397.500 | 120.76 |
| 2022-09-16 | 2022-09-23 |
NVDA221014P00125000
NVDA221014P00130000
|
3 | 130.00 | 125.00 | 1.95 | -210.00 | 112.27 |
| 2022-09-27 | 2022-10-04 |
NVDA221028P00120000
NVDA221028P00125000
|
3 | 125.00 | 120.00 | 2.225 | 232.500 | 138.34 |
| 2022-10-04 | 2022-10-11 |
NVDA221104P00125000
NVDA221104P00130000
|
3 | 130.00 | 125.00 | 1.95 | -487.500 | 141.56 |
| 2022-10-11 | 2022-10-18 |
NVDA221111P00110000
NVDA221111P00115000
|
3 | 115.00 | 110.00 | 2.150 | 120.000 | 163.27 |
| 2022-10-18 | 2022-10-25 |
NVDA221118P00115000
NVDA221118P00120000
|
3 | 120.00 | 115.00 | 2.25 | 307.500 | 154.09 |
| 2022-10-28 | 2022-11-04 |
NVDA221125P00139000
NVDA221125P00140000
|
17 | 140.00 | 139.00 | 0.425 | -85.000 | 162.7 |
| 2022-11-11 | 2022-11-18 |
NVDA221209P00160000
NVDA221209P00165000
|
3 | 165.00 | 160.00 | 2.350 | -315.000 | 170.01 |
| 2022-11-18 | 2022-11-25 |
NVDA221216P00150000
NVDA221216P00155000
|
3 | 155.00 | 150.00 | 2.275 | 262.500 | 165.71 |
| 2022-11-25 | 2022-12-02 |
NVDA221223P00160000
NVDA221223P00162500
|
7 | 162.50 | 160.00 | 1.125 | 192.500 | 152.06 |
| 2022-12-02 | 2022-12-09 |
NVDA221230P00165000
NVDA221230P00170000
|
3 | 170.00 | 165.00 | 2.325 | 37.500 | 146.14 |
| 2022-12-09 | 2022-12-16 |
NVDA230106P00167500
NVDA230106P00170000
|
7 | 170.00 | 167.50 | 1.15 | -210.000 | 148.59 |
| 2022-12-19 | 2022-12-27 |
NVDA230113P00160000
NVDA230113P00162500
|
7 | 162.50 | 160.00 | 1.10 | -822.500 | 168.99 |
| 2023-01-09 | 2023-01-17 |
NVDA230203P00155000
NVDA230203P00157500
|
7 | 157.50 | 155.00 | 1.200 | 581.000 | 211 |
| 2023-01-17 | 2023-01-24 |
NVDA230217P00170000
NVDA230217P00175000
|
3 | 175.00 | 170.00 | 2.025 | 310.500 | 213.88 |
| 2023-01-25 | 2023-02-01 |
NVDA230224P00192500
NVDA230224P00195000
|
7 | 195.00 | 192.50 | 1.20 | -402.500 | 232.86 |
| 2023-02-06 | 2023-02-13 |
NVDA230303P00210000
NVDA230303P00212500
|
7 | 212.50 | 210.00 | 1.225 | 17.500 | 238.9 |
| 2023-02-14 | 2023-02-21 |
NVDA230317P00225000
NVDA230317P00230000
|
3 | 230.00 | 225.00 | 2.375 | -277.500 | 257.25 |
| 2023-02-21 | 2023-02-28 |
NVDA230324P00205000
NVDA230324P00207500
|
6 | 207.50 | 205.00 | 0.925 | 285.000 | 267.79 |
| 2023-03-03 | 2023-03-10 |
NVDA230331P00237500
NVDA230331P00240000
|
7 | 240.00 | 237.50 | 1.200 | -822.500 | 277.77 |
| 2023-03-16 | 2023-03-23 |
NVDA230414P00255000
NVDA230414P00257500
|
6 | 257.50 | 255.00 | 0.850 | -120.000 | 267.58 |
| 2023-03-23 | 2023-03-30 |
NVDA230421P00272500
NVDA230421P00275000
|
7 | 275.00 | 272.50 | 1.225 | 70.000 | 271.19 |
| 2023-04-04 | 2023-04-11 |
NVDA230505P00275000
NVDA230505P00277500
|
7 | 277.50 | 275.00 | 1.200 | 280.000 | 286.8 |
| 2023-04-11 | 2023-04-18 |
NVDA230512P00272500
NVDA230512P00275000
|
6 | 275.00 | 272.50 | 0.85 | -375.000 | 283.4 |
| 2023-04-18 | 2023-04-25 |
NVDA230519P00270000
NVDA230519P00275000
|
3 | 275.00 | 270.00 | 2.125 | -165.000 | 312.64 |
| 2023-04-26 | 2023-05-03 |
NVDA230526P00265000
NVDA230526P00270000
|
3 | 270.00 | 265.00 | 2.40 | 450.000 | 389.46 |
| 2023-05-03 | 2023-05-10 |
NVDA230602P00275000
NVDA230602P00280000
|
3 | 280.00 | 275.00 | 2.25 | 60.000 | 393.27 |
| 2023-05-10 | 2023-05-17 |
NVDA230609P00285000
NVDA230609P00290000
|
3 | 290.00 | 285.00 | 2.35 | 30.00 | 387.7 |
| 2023-05-17 | 2023-05-24 |
NVDA230616P00300000
NVDA230616P00305000
|
3 | 305.00 | 300.00 | 2.45 | 0.00 | 426.92 |
| 2023-05-26 | 2023-06-02 |
NVDA230623P00380000
NVDA230623P00390000
|
1 | 390.00 | 380.00 | 4.650 | 5.000 | 422.09 |
| 2023-06-05 | 2023-06-12 |
NVDA230630P00380000
NVDA230630P00390000
|
1 | 390.00 | 380.00 | 4.30 | 27.500 | 423.02 |
| 2023-06-12 | 2023-06-20 |
NVDA230707P00390000
NVDA230707P00395000
|
3 | 395.00 | 390.00 | 2.400 | 559.500 | 425.03 |
| 2023-06-22 | 2023-06-29 |
NVDA230721P00425000
NVDA230721P00430000
|
3 | 430.00 | 425.00 | 2.325 | -390.000 | 443.09 |
| 2023-06-30 | 2023-07-07 |
NVDA230728P00420000
NVDA230728P00425000
|
3 | 425.00 | 420.00 | 2.25 | -135.000 | 467.5 |
| 2023-07-07 | 2023-07-14 |
NVDA230804P00420000
NVDA230804P00425000
|
3 | 425.00 | 420.00 | 2.30 | 307.500 | 446.8 |
| 2023-07-14 | 2023-07-21 |
NVDA230811P00450000
NVDA230811P00455000
|
3 | 455.00 | 450.00 | 2.25 | -165.000 | 408.55 |
| 2023-08-30 | 2023-09-06 |
NVDA230929P00490000
NVDA230929P00495000
|
3 | 495.00 | 490.00 | 2.25 | -285.00 | 434.99 |
| 2023-09-14 | 2023-09-21 |
NVDA231013P00455000
NVDA231013P00460000
|
3 | 460.00 | 455.00 | 2.250 | -600.000 | 454.61 |
| 2023-09-21 | 2023-09-28 |
NVDA231020P00405000
NVDA231020P00410000
|
3 | 410.00 | 405.00 | 2.30 | 292.500 | 413.87 |
| 2023-10-02 | 2023-10-09 |
NVDA231027P00445000
NVDA231027P00450000
|
3 | 450.00 | 445.00 | 2.425 | 90.000 | 405 |
| 2023-10-09 | 2023-10-16 |
NVDA231103P00450000
NVDA231103P00455000
|
3 | 455.00 | 450.00 | 2.45 | 112.500 | 450.05 |
| 2023-10-17 | 2023-10-24 |
NVDA231117P00435000
NVDA231117P00440000
|
3 | 440.00 | 435.00 | 2.400 | 0.000 | 492.98 |
| 2023-11-24 | 2023-12-01 |
NVDA231222P00475000
NVDA231222P00480000
|
3 | 480.00 | 475.00 | 2.45 | -172.500 | 488.3 |
| 2023-12-01 | 2023-12-08 |
NVDA231229P00465000
NVDA231229P00470000
|
3 | 470.00 | 465.00 | 2.425 | 120.000 | 495.22 |
| 2023-12-08 | 2023-12-15 |
NVDA240105P00470000
NVDA240105P00475000
|
3 | 475.00 | 470.00 | 2.325 | 127.500 | 490.97 |
| 2023-12-15 | 2023-12-22 |
NVDA240112P00485000
NVDA240112P00490000
|
3 | 490.00 | 485.00 | 2.225 | -52.500 | 547.1 |
| 2023-12-26 | 2024-01-02 |
NVDA240126P00490000
NVDA240126P00495000
|
3 | 495.00 | 490.00 | 2.400 | -165.000 | 610.31 |
| 2024-01-02 | 2024-01-09 |
NVDA240202P00480000
NVDA240202P00485000
|
3 | 485.00 | 480.00 | 2.100 | 427.500 | 661.6 |
| 2024-01-10 | 2024-01-17 |
NVDA240209P00540000
NVDA240209P00545000
|
3 | 545.00 | 540.00 | 2.40 | 210.000 | 721.33 |
| 2024-02-15 | 2024-02-22 |
NVDA240315P00735000
NVDA240315P00740000
|
3 | 740.00 | 735.00 | 2.125 | 217.500 | 878.365 |
| 2024-03-12 | 2024-03-19 |
NVDA240412P00930000
NVDA240412P00935000
|
3 | 935.00 | 930.00 | 2.450 | -247.500 | 881.86 |
| 2024-04-08 | 2024-04-15 |
NVDA240503P00870000
NVDA240503P00875000
|
3 | 875.00 | 870.00 | 1.925 | -262.500 | 887.89 |
| 2024-04-29 | 2024-05-06 |
NVDA240524P00885000
NVDA240524P00890000
|
3 | 890.00 | 885.00 | 2.375 | 127.500 | 1064.69 |
| 2024-05-07 | 2024-05-14 |
NVDA240607P00915000
NVDA240607P00920000
|
3 | 920.00 | 915.00 | 2.475 | -67.500 | 1208.88 |
| 2024-05-16 | 2024-05-23 |
NVDA240614P00950000
NVDA240614P00955000
|
3 | 955.00 | 950.00 | 1.825 | 262.500 | 131.88 |
| 2024-05-28 | 2024-06-04 |
NVDA240628P01140000
NVDA240628P01150000
|
1 | 1150.00 | 1140.00 | 4.875 | 37.500 | 123.54 |
| 2024-06-06 | 2024-06-13 |
NVDA240705P01215000
NVDA240705P01220000
|
3 | 1220.00 | 1215.00 | 2.375 | -1500.00 | 125.83 |
| 2024-07-24 | 2024-07-31 |
NVDA240823P00114000
NVDA240823P00115000
|
18 | 115.00 | 114.00 | 0.450 | 0.000 | 129.37 |
| 2024-08-13 | 2024-08-20 |
NVDA240913P00118000
NVDA240913P00119000
|
19 | 119.00 | 118.00 | 0.475 | 190.000 | 119.1 |
| 2024-08-20 | 2024-08-27 |
NVDA240920P00129000
NVDA240920P00130000
|
19 | 130.00 | 129.00 | 0.475 | -237.500 | 116 |
| 2024-09-09 | 2024-09-16 |
NVDA241004P00106000
NVDA241004P00107000
|
19 | 107.00 | 106.00 | 0.475 | 513.000 | 124.92 |
| 2024-09-16 | 2024-09-23 |
NVDA241011P00117000
NVDA241011P00118000
|
19 | 118.00 | 117.00 | 0.475 | -142.500 | 134.8 |
| 2024-09-24 | 2024-10-01 |
NVDA241025P00121000
NVDA241025P00122000
|
19 | 122.00 | 121.00 | 0.475 | -95.000 | 141.54 |
| 2024-10-01 | 2024-10-08 |
NVDA241101P00117000
NVDA241101P00118000
|
18 | 118.00 | 117.00 | 0.450 | 522.000 | 135.4 |
| 2024-10-08 | 2024-10-15 |
NVDA241108P00133000
NVDA241108P00134000
|
16 | 134.00 | 133.00 | 0.375 | -280.000 | 147.63 |
| 2024-10-15 | 2024-10-22 |
NVDA241115P00130000
NVDA241115P00132000
|
9 | 132.00 | 130.00 | 0.95 | 445.500 | 141.98 |
| 2024-10-22 | 2024-10-29 |
NVDA241122P00145000
NVDA241122P00146000
|
18 | 146.00 | 145.00 | 0.450 | -270.000 | 141.95 |
| 2024-11-05 | 2024-11-12 |
NVDA241206P00141000
NVDA241206P00142000
|
18 | 142.00 | 141.00 | 0.45 | 135.000 | 142.44 |
| 2024-11-14 | 2024-11-21 |
NVDA241213P00148000
NVDA241213P00149000
|
19 | 149.00 | 148.00 | 0.475 | -142.500 | 134.25 |
| 2024-11-25 | 2024-12-02 |
NVDA241220P00136000
NVDA241220P00137000
|
19 | 137.00 | 136.00 | 0.475 | 95.000 | 134.7 |
| 2024-12-20 | 2024-12-27 |
NVDA250117P00135000
NVDA250117P00136000
|
18 | 136.00 | 135.00 | 0.45 | 90.00 | 137.71 |
| 2025-01-15 | 2025-01-22 |
NVDA250214P00136000
NVDA250214P00137000
|
19 | 137.00 | 136.00 | 0.475 | 494.000 | 138.85 |
| 2025-02-05 | 2025-02-12 |
NVDA250307P00126000
NVDA250307P00127000
|
19 | 127.00 | 126.00 | 0.475 | 95.000 | 112.69 |
| 2025-03-07 | 2025-03-14 |
NVDA250404P00113000
NVDA250404P00114000
|
19 | 114.00 | 113.00 | 0.475 | 342.000 | 94.31 |
| 2025-03-18 | 2025-03-25 |
NVDA250417P00110000
NVDA250417P00115000
|
3 | 115.00 | 110.00 | 2.075 | 274.500 | 101.49 |
| 2025-03-25 | 2025-04-01 |
NVDA250425P00120000
NVDA250425P00121000
|
18 | 121.00 | 120.00 | 0.45 | -360.00 | 111.01 |
| 2025-04-01 | 2025-04-08 |
NVDA250502P00110000
NVDA250502P00111000
|
16 | 111.00 | 110.00 | 0.375 | -520.000 | 114.5 |
| 2025-04-08 | 2025-04-15 |
NVDA250509P00097000
NVDA250509P00098000
|
18 | 98.00 | 97.00 | 0.45 | 540.000 | 116.65 |
| 2025-04-15 | 2025-04-22 |
NVDA250516P00105000
NVDA250516P00110000
|
3 | 110.00 | 105.00 | 1.725 | -540.000 | 135.4 |
| 2025-04-28 | 2025-05-05 |
NVDA250523P00108000
NVDA250523P00109000
|
18 | 109.00 | 108.00 | 0.45 | 225.000 | 131.29 |
| 2025-05-28 | 2025-06-04 |
NVDA250627P00135000
NVDA250627P00136000
|
19 | 136.00 | 135.00 | 0.475 | 361.000 | 157.75 |
| 2025-06-05 | 2025-06-12 |
NVDA250703P00140000
NVDA250703P00141000
|
19 | 141.00 | 140.00 | 0.475 | 313.500 | 159.34 |
| 2025-06-12 | 2025-06-20 |
NVDA250711P00145000
NVDA250711P00146000
|
19 | 146.00 | 145.00 | 0.475 | -95.000 | 164.92 |
| 2025-06-20 | 2025-06-27 |
NVDA250718P00140000
NVDA250718P00145000
|
3 | 145.00 | 140.00 | 2.05 | 454.500 | 172.41 |
| 2025-06-30 | 2025-07-07 |
NVDA250725P00155000
NVDA250725P00157500
|
6 | 157.50 | 155.00 | 1.025 | 30.000 | 173.5 |
| 2025-07-07 | 2025-07-14 |
NVDA250801P00155000
NVDA250801P00157500
|
6 | 157.50 | 155.00 | 1.00 | 225.000 | 173.72 |
| 2025-07-14 | 2025-07-21 |
NVDA250808P00162500
NVDA250808P00165000
|
7 | 165.00 | 162.50 | 1.150 | 385.000 | 182.7 |
| 2025-07-21 | 2025-07-28 |
NVDA250815P00170000
NVDA250815P00172500
|
7 | 172.50 | 170.00 | 1.125 | 280.000 | 180.45 |
| 2025-07-28 | 2025-08-04 |
NVDA250822P00170000
NVDA250822P00175000
|
3 | 175.00 | 170.00 | 1.70 | 118.500 | 0 |
| 2025-08-04 | 2025-08-11 |
NVDA250829P00175000
NVDA250829P00180000
|
3 | 180.00 | 175.00 | 2.15 | 67.500 | 0 |
| 2025-08-11 | 2025-08-18 |
NVDA250905P00175000
NVDA250905P00180000
|
3 | 180.00 | 175.00 | 1.950 | 7.500 | 0 |