| Date | Close | Contracts | Qty | Strike Sold | Strike Bought | Premium | Outcome | Under @ Exp |
|---|---|---|---|---|---|---|---|---|
| 2009-01-15 | 2009-01-22 |
NVDA090221P00005000
NVDA090221P00007500
|
5 | 7.50 | 5.00 | 0.60 | 0.00 | 7.61 |
| 2009-06-16 | 2009-06-23 |
NVDA090718P00010000
NVDA090718P00011000
|
16 | 11.00 | 10.00 | 0.400 | -200.000 | 12.07 |
| 2010-04-15 | 2010-04-22 |
NVDA100522P00017000
NVDA100522P00018000
|
17 | 18.00 | 17.00 | 0.42 | -459.000 | 12.73 |
| 2010-05-12 | 2010-05-19 |
NVDA100619P00013000
NVDA100619P00014000
|
13 | 14.00 | 13.00 | 0.275 | -481.000 | 12.3 |
| 2010-06-09 | 2010-06-16 |
NVDA100717P00010000
NVDA100717P00011000
|
16 | 11.00 | 10.00 | 0.39 | 320.00 | 10.05 |
| 2010-07-14 | 2010-07-21 |
NVDA100821P00010000
NVDA100821P00011000
|
16 | 11.00 | 10.00 | 0.395 | -256.000 | 9.97 |
| 2010-09-10 | 2010-09-17 |
NVDA101016P00009000
NVDA101016P00010000
|
14 | 10.00 | 9.00 | 0.315 | 182.000 | 11.29 |
| 2010-10-13 | 2010-10-20 |
NVDA101120P00010000
NVDA101120P00011000
|
14 | 11.00 | 10.00 | 0.305 | 28.000 | 13.752 |
| 2010-11-11 | 2010-11-18 |
NVDA101218P00011000
NVDA101218P00012000
|
13 | 12.00 | 11.00 | 0.28 | 260.000 | 14.37 |
| 2011-02-09 | 2011-02-16 |
NVDA110319P00021000
NVDA110319P00022500
|
10 | 22.50 | 21.00 | 0.545 | 20.000 | 17.62 |
| 2011-03-09 | 2011-03-16 |
NVDA110416P00018000
NVDA110416P00019000
|
18 | 19.00 | 18.00 | 0.445 | -333.000 | 18.71 |
| 2011-04-13 | 2011-04-20 |
NVDA110521P00016000
NVDA110521P00017000
|
14 | 17.00 | 16.00 | 0.32 | 189.000 | 18.09 |
| 2011-05-11 | 2011-05-18 |
NVDA110618P00019000
NVDA110618P00020000
|
18 | 20.00 | 19.00 | 0.445 | -558.000 | 15.805 |
| 2011-06-08 | 2011-06-15 |
NVDA110716P00016000
NVDA110716P00017000
|
14 | 17.00 | 16.00 | 0.31 | -182.00 | 14.1 |
| 2011-07-13 | 2011-07-20 |
NVDA110820P00013000
NVDA110820P00014000
|
14 | 14.00 | 13.00 | 0.29 | -126.00 | 11.73 |
| 2011-08-10 | 2011-08-17 |
NVDA110917P00011000
NVDA110917P00012500
|
12 | 12.50 | 11.00 | 0.680 | 282.000 | 15.46 |
| 2011-09-14 | 2011-09-21 |
NVDA111022P00014000
NVDA111022P00015000
|
16 | 15.00 | 14.00 | 0.380 | -192.000 | 14.48 |
| 2011-10-12 | 2011-10-19 |
NVDA111119P00013000
NVDA111119P00014000
|
14 | 14.00 | 13.00 | 0.33 | 112.00 | 13.93 |
| 2011-11-09 | 2011-11-16 |
NVDA111217P00013000
NVDA111217P00014000
|
15 | 14.00 | 13.00 | 0.36 | 90.00 | 13.51 |
| 2011-12-20 | 2011-12-27 |
NVDA120121P00012500
NVDA120121P00014000
|
10 | 14.00 | 12.50 | 0.52 | 75.000 | 14.22 |
| 2012-01-11 | 2012-01-18 |
NVDA120218P00013000
NVDA120218P00014000
|
15 | 14.00 | 13.00 | 0.365 | -22.500 | 15.85 |
| 2012-02-08 | 2012-02-15 |
NVDA120317P00015000
NVDA120317P00016000
|
15 | 16.00 | 15.00 | 0.35 | -67.500 | 14.6 |
| 2012-03-14 | 2012-03-21 |
NVDA120421P00013000
NVDA120421P00014000
|
13 | 14.00 | 13.00 | 0.285 | 97.500 | 13.39 |
| 2012-04-11 | 2012-04-18 |
NVDA120519P00013000
NVDA120519P00014000
|
15 | 14.00 | 13.00 | 0.355 | -97.500 | 12.08 |
| 2012-05-09 | 2012-05-16 |
NVDA120616P00011000
NVDA120616P00012000
|
14 | 12.00 | 11.00 | 0.29 | 98.00 | 12.29 |
| 2012-06-13 | 2012-06-20 |
NVDA120721P00011000
NVDA120721P00012000
|
14 | 12.00 | 11.00 | 0.33 | 343.000 | 12.805 |
| 2012-07-12 | 2012-07-19 |
NVDA120818P00011000
NVDA120818P00012000
|
13 | 12.00 | 11.00 | 0.285 | 182.000 | 14.65 |
| 2012-10-16 | 2012-10-23 |
NVDA121117P00012000
NVDA121117P00013000
|
14 | 13.00 | 12.00 | 0.325 | -336.000 | 11.38 |
| 2013-01-09 | 2013-01-16 |
NVDA130216P00011000
NVDA130216P00012000
|
14 | 12.00 | 11.00 | 0.320 | 0.000 | 12.731 |
| 2013-02-06 | 2013-02-13 |
NVDA130316P00011000
NVDA130316P00012000
|
14 | 12.00 | 11.00 | 0.295 | 28.000 | 12.64 |
| 2013-04-12 | 2013-04-19 |
NVDA130518P00012000
NVDA130518P00013000
|
15 | 13.00 | 12.00 | 0.34 | -240.00 | 14.87 |
| 2013-06-12 | 2013-06-19 |
NVDA130720P00013000
NVDA130720P00014000
|
15 | 14.00 | 13.00 | 0.34 | 285.000 | 14.24 |
| 2013-07-10 | 2013-07-17 |
NVDA130817P00013000
NVDA130817P00014000
|
13 | 14.00 | 13.00 | 0.27 | 104.000 | 15.189 |
| 2013-08-14 | 2013-08-21 |
NVDA130921P00014000
NVDA130921P00015000
|
15 | 15.00 | 14.00 | 0.35 | -30.000 | 15.795 |
| 2013-08-22 | 2013-08-29 |
NVDA130927P00014500
NVDA130927P00015000
|
35 | 15.00 | 14.50 | 0.220 | -105.000 | 15.58 |
| 2013-08-29 | 2013-09-05 |
NVDA131004P00014000
NVDA131004P00014500
|
30 | 14.50 | 14.00 | 0.17 | 135.000 | 15.59 |
| 2013-09-19 | 2013-09-26 |
NVDA131025P00015000
NVDA131025P00015500
|
27 | 15.50 | 15.00 | 0.135 | -94.500 | 15.24 |
| 2013-09-26 | 2013-10-03 |
NVDA131101P00015000
NVDA131101P00015500
|
31 | 15.50 | 15.00 | 0.185 | -139.500 | 15.255 |
| 2013-10-09 | 2013-10-16 |
NVDA131116P00014000
NVDA131116P00015000
|
14 | 15.00 | 14.00 | 0.325 | 189.000 | 16.17 |
| 2013-10-17 | 2013-10-24 |
NVDA131122P00015000
NVDA131122P00015500
|
34 | 15.50 | 15.00 | 0.21 | -85.000 | 15.18 |
| 2013-10-24 | 2013-10-31 |
NVDA131129P00014500
NVDA131129P00015000
|
29 | 15.00 | 14.50 | 0.165 | -72.500 | 15.6 |
| 2013-10-31 | 2013-11-07 |
NVDA131206P00014500
NVDA131206P00015000
|
33 | 15.00 | 14.50 | 0.20 | -363.000 | 15.47 |
| 2013-11-13 | 2013-11-20 |
NVDA131221P00015000
NVDA131221P00016000
|
14 | 16.00 | 15.00 | 0.32 | -413.000 | 15.685 |
| 2013-11-22 | 2013-11-29 |
NVDA131227P00014500
NVDA131227P00015000
|
29 | 15.00 | 14.50 | 0.160 | 217.500 | 15.76 |
| 2013-11-29 | 2013-12-06 |
NVDA140103P00015000
NVDA140103P00015500
|
31 | 15.50 | 15.00 | 0.18 | -46.500 | 15.67 |
| 2013-12-19 | 2013-12-26 |
NVDA140124P00014500
NVDA140124P00015000
|
27 | 15.00 | 14.50 | 0.135 | 162.000 | 15.56 |
| 2013-12-26 | 2014-01-02 |
NVDA140131P00015000
NVDA140131P00015500
|
30 | 15.50 | 15.00 | 0.17 | 120.00 | 15.7 |
| 2014-01-02 | 2014-01-09 |
NVDA140207P00015000
NVDA140207P00015500
|
27 | 15.50 | 15.00 | 0.14 | -40.500 | 15.87 |
| 2014-01-15 | 2014-01-22 |
NVDA140222P00015000
NVDA140222P00016000
|
16 | 16.00 | 15.00 | 0.380 | 40.000 | 18.64 |
| 2014-01-23 | 2014-01-30 |
NVDA140228P00015500
NVDA140228P00016000
|
37 | 16.00 | 15.50 | 0.230 | -185.000 | 18.38 |
| 2014-01-30 | 2014-02-06 |
NVDA140307P00015000
NVDA140307P00015500
|
33 | 15.50 | 15.00 | 0.200 | -33.000 | 18.36 |
| 2014-02-07 | 2014-02-14 |
NVDA140314P00015000
NVDA140314P00015500
|
30 | 15.50 | 15.00 | 0.175 | 480.000 | 17.82 |
| 2014-02-18 | 2014-02-25 |
NVDA140328P00017000
NVDA140328P00017500
|
29 | 17.50 | 17.00 | 0.165 | 275.500 | 17.9 |
| 2014-02-25 | 2014-03-04 |
NVDA140404P00018000
NVDA140404P00018500
|
31 | 18.50 | 18.00 | 0.18 | -93.00 | 18.15 |
| 2014-03-04 | 2014-03-11 |
NVDA140411P00018000
NVDA140411P00018500
|
35 | 18.50 | 18.00 | 0.22 | -87.500 | 18.12 |
| 2014-03-12 | 2014-03-19 |
NVDA140419P00017000
NVDA140419P00018000
|
14 | 18.00 | 17.00 | 0.29 | 84.00 | 18.56 |
| 2014-03-19 | 2014-03-26 |
NVDA140425P00018000
NVDA140425P00018500
|
34 | 18.50 | 18.00 | 0.210 | -238.000 | 18.73 |
| 2014-03-26 | 2014-04-02 |
NVDA140502P00017500
NVDA140502P00018000
|
35 | 18.00 | 17.50 | 0.22 | 262.500 | 18.43 |
| 2014-04-02 | 2014-04-09 |
NVDA140509P00018000
NVDA140509P00018500
|
36 | 18.50 | 18.00 | 0.225 | 108.000 | 18.05 |
| 2014-04-09 | 2014-04-16 |
NVDA140517P00017000
NVDA140517P00018000
|
13 | 18.00 | 17.00 | 0.250 | -52.000 | 17.96 |
| 2014-04-16 | 2014-04-23 |
NVDA140523P00018000
NVDA140523P00018500
|
37 | 18.50 | 18.00 | 0.23 | 222.00 | 18.49 |
| 2014-04-23 | 2014-04-30 |
NVDA140530P00018500
NVDA140530P00019000
|
37 | 19.00 | 18.50 | 0.23 | -277.500 | 19 |
| 2014-04-30 | 2014-05-07 |
NVDA140606P00018000
NVDA140606P00018500
|
39 | 18.50 | 18.00 | 0.245 | -58.500 | 19.03 |
| 2014-05-07 | 2014-05-14 |
NVDA140613P00017500
NVDA140613P00018000
|
32 | 18.00 | 17.50 | 0.19 | -64.00 | 19.54 |
| 2014-05-14 | 2014-05-21 |
NVDA140621P00017000
NVDA140621P00018000
|
15 | 18.00 | 17.00 | 0.365 | 127.500 | 18.93 |
| 2014-05-21 | 2014-05-28 |
NVDA140627P00017500
NVDA140627P00018000
|
31 | 18.00 | 17.50 | 0.18 | 279.000 | 18.38 |
| 2014-05-28 | 2014-06-04 |
NVDA140703P00018500
NVDA140703P00019000
|
35 | 19.00 | 18.50 | 0.22 | 0.000 | 18.85 |
| 2014-06-04 | 2014-06-11 |
NVDA140711P00018000
NVDA140711P00018500
|
29 | 18.50 | 18.00 | 0.16 | 232.00 | 19.05 |
| 2014-06-17 | 2014-06-24 |
NVDA140725P00019000
NVDA140725P00019500
|
32 | 19.50 | 19.00 | 0.190 | -592.000 | 17.79 |
| 2014-06-24 | 2014-07-01 |
NVDA140801P00017500
NVDA140801P00018000
|
28 | 18.00 | 17.50 | 0.155 | 210.000 | 17.69 |
| 2014-07-01 | 2014-07-08 |
NVDA140808P00018000
NVDA140808P00018500
|
33 | 18.50 | 18.00 | 0.20 | 33.00 | 19 |
| 2014-07-09 | 2014-07-16 |
NVDA140816P00018000
NVDA140816P00019000
|
15 | 19.00 | 18.00 | 0.37 | 82.500 | 19.04 |
| 2014-07-16 | 2014-07-23 |
NVDA140822P00018500
NVDA140822P00019000
|
31 | 19.00 | 18.50 | 0.18 | -465.00 | 19.08 |
| 2014-07-23 | 2014-07-30 |
NVDA140829P00017500
NVDA140829P00018000
|
37 | 18.00 | 17.50 | 0.230 | 0.000 | 19.45 |
| 2014-08-01 | 2014-08-08 |
NVDA140905P00017000
NVDA140905P00017500
|
36 | 17.50 | 17.00 | 0.225 | 630.000 | 19.97 |
| 2014-08-08 | 2014-08-15 |
NVDA140912P00018500
NVDA140912P00019000
|
37 | 19.00 | 18.50 | 0.23 | 55.500 | 19.12 |
| 2014-08-15 | 2014-08-22 |
NVDA140920P00018000
NVDA140920P00019000
|
15 | 19.00 | 18.00 | 0.365 | 112.500 | 19.08 |
| 2014-08-22 | 2014-08-29 |
NVDA140926P00018500
NVDA140926P00019000
|
31 | 19.00 | 18.50 | 0.18 | 124.000 | 18.545 |
| 2014-08-29 | 2014-09-05 |
NVDA141003P00018500
NVDA141003P00019000
|
27 | 19.00 | 18.50 | 0.135 | 162.000 | 18.23 |
| 2014-09-05 | 2014-09-12 |
NVDA141010P00019500
NVDA141010P00020000
|
33 | 20.00 | 19.50 | 0.205 | -495.000 | 16.845 |
| 2014-09-12 | 2014-09-19 |
NVDA141018P00018000
NVDA141018P00019000
|
14 | 19.00 | 18.00 | 0.325 | 14.000 | 17.42 |
| 2014-09-19 | 2014-09-26 |
NVDA141024P00018500
NVDA141024P00019000
|
32 | 19.00 | 18.50 | 0.195 | -304.000 | 18.48 |
| 2014-09-26 | 2014-10-03 |
NVDA141031P00018000
NVDA141031P00018500
|
33 | 18.50 | 18.00 | 0.205 | -148.500 | 19.54 |
| 2014-10-03 | 2014-10-10 |
NVDA141107P00017500
NVDA141107P00018000
|
30 | 18.00 | 17.50 | 0.175 | -510.000 | 19.79 |
| 2014-10-10 | 2014-10-17 |
NVDA141114P00016000
NVDA141114P00016500
|
30 | 16.50 | 16.00 | 0.175 | 90.000 | 19.785 |
| 2014-10-17 | 2014-10-24 |
NVDA141122P00016000
NVDA141122P00017000
|
14 | 17.00 | 16.00 | 0.325 | 280.000 | 20.455 |
| 2014-10-24 | 2014-10-31 |
NVDA141128P00018000
NVDA141128P00018500
|
37 | 18.50 | 18.00 | 0.235 | 314.500 | 20.97 |
| 2014-11-03 | 2014-11-10 |
NVDA141205P00019500
NVDA141205P00020000
|
38 | 20.00 | 19.50 | 0.240 | 95.000 | 21.07 |
| 2014-11-10 | 2014-11-17 |
NVDA141212P00019500
NVDA141212P00020000
|
37 | 20.00 | 19.50 | 0.235 | -203.500 | 19.63 |
| 2014-11-18 | 2014-11-25 |
NVDA141226P00019500
NVDA141226P00020000
|
32 | 20.00 | 19.50 | 0.195 | 240.000 | 20.59 |
| 2014-11-25 | 2014-12-02 |
NVDA150102P00020000
NVDA150102P00020500
|
31 | 20.50 | 20.00 | 0.185 | 15.500 | 20.13 |
| 2014-12-02 | 2014-12-09 |
NVDA150109P00020000
NVDA150109P00020500
|
32 | 20.50 | 20.00 | 0.19 | 64.00 | 19.94 |
| 2014-12-10 | 2014-12-17 |
NVDA150117P00019000
NVDA150117P00020000
|
14 | 20.00 | 19.00 | 0.315 | -28.000 | 19.96 |
| 2014-12-17 | 2014-12-24 |
NVDA150123P00019500
NVDA150123P00020000
|
32 | 20.00 | 19.50 | 0.195 | 224.000 | 20.71 |
| 2014-12-24 | 2014-12-31 |
NVDA150130P00020000
NVDA150130P00020500
|
32 | 20.50 | 20.00 | 0.195 | -192.000 | 19.205 |
| 2014-12-31 | 2015-01-07 |
NVDA150206P00019500
NVDA150206P00020000
|
34 | 20.00 | 19.50 | 0.21 | -595.000 | 20.4 |
| 2015-01-07 | 2015-01-14 |
NVDA150213P00018500
NVDA150213P00019000
|
31 | 19.00 | 18.50 | 0.18 | 170.500 | 22.31 |
| 2015-01-16 | 2015-01-23 |
NVDA150220P00019000
NVDA150220P00020000
|
15 | 20.00 | 19.00 | 0.360 | 232.500 | 22.335 |
| 2015-01-23 | 2015-01-30 |
NVDA150227P00020000
NVDA150227P00020500
|
32 | 20.50 | 20.00 | 0.190 | -576.000 | 22.06 |
| 2015-01-30 | 2015-02-06 |
NVDA150306P00018500
NVDA150306P00019000
|
33 | 19.00 | 18.50 | 0.205 | 379.500 | 22.55 |
| 2015-02-06 | 2015-02-13 |
NVDA150313P00020000
NVDA150313P00020500
|
37 | 20.50 | 20.00 | 0.235 | 703.000 | 22.7 |
| 2015-02-13 | 2015-02-20 |
NVDA150320P00021000
NVDA150320P00022000
|
14 | 22.00 | 21.00 | 0.295 | 21.000 | 23.47 |
| 2015-02-20 | 2015-02-27 |
NVDA150327P00021500
NVDA150327P00022000
|
30 | 22.00 | 21.50 | 0.170 | -75.000 | 21.38 |
| 2015-02-27 | 2015-03-06 |
NVDA150402P00021500
NVDA150402P00022000
|
31 | 22.00 | 21.50 | 0.18 | 186.000 | 21.06 |
| 2015-03-06 | 2015-03-13 |
NVDA150410P00022000
NVDA150410P00022500
|
36 | 22.50 | 22.00 | 0.225 | 216.000 | 22.76 |
| 2015-03-16 | 2015-03-23 |
NVDA150417P00022000
NVDA150417P00023000
|
15 | 23.00 | 22.00 | 0.36 | -75.000 | 22.2 |
| 2015-03-23 | 2015-03-30 |
NVDA150424P00022000
NVDA150424P00022500
|
30 | 22.50 | 22.00 | 0.175 | -540.000 | 22.03 |
| 2015-03-30 | 2015-04-06 |
NVDA150501P00021000
NVDA150501P00021500
|
32 | 21.50 | 21.00 | 0.19 | 48.000 | 22.75 |
| 2015-04-06 | 2015-04-13 |
NVDA150508P00021000
NVDA150508P00021500
|
35 | 21.50 | 21.00 | 0.215 | 280.000 | 20.825 |
| 2015-04-13 | 2015-04-20 |
NVDA150515P00021000
NVDA150515P00022000
|
14 | 22.00 | 21.00 | 0.295 | -91.000 | 21.3 |
| 2015-04-21 | 2015-04-28 |
NVDA150529P00021500
NVDA150529P00022000
|
34 | 22.00 | 21.50 | 0.21 | 17.000 | 22.13 |
| 2015-04-28 | 2015-05-05 |
NVDA150605P00021500
NVDA150605P00022000
|
33 | 22.00 | 21.50 | 0.205 | -66.000 | 22.26 |
| 2015-05-05 | 2015-05-12 |
NVDA150612P00021500
NVDA150612P00022000
|
35 | 22.00 | 21.50 | 0.220 | -402.500 | 21.11 |
| 2015-05-13 | 2015-05-20 |
NVDA150619P00020000
NVDA150619P00021000
|
16 | 21.00 | 20.00 | 0.395 | 112.000 | 21.87 |
| 2015-05-20 | 2015-05-27 |
NVDA150626P00020500
NVDA150626P00021000
|
34 | 21.00 | 20.50 | 0.210 | 306.000 | 20.74 |
| 2015-05-27 | 2015-06-03 |
NVDA150702P00021000
NVDA150702P00021500
|
29 | 21.50 | 21.00 | 0.165 | -29.000 | 20.42 |
| 2015-06-03 | 2015-06-10 |
NVDA150710P00021000
NVDA150710P00021500
|
32 | 21.50 | 21.00 | 0.19 | -96.000 | 19.75 |
| 2015-06-10 | 2015-06-17 |
NVDA150717P00020000
NVDA150717P00021000
|
13 | 21.00 | 20.00 | 0.285 | 71.500 | 20.07 |
| 2015-06-17 | 2015-06-24 |
NVDA150724P00021000
NVDA150724P00021500
|
33 | 21.50 | 21.00 | 0.20 | -330.00 | 19.42 |
| 2015-06-24 | 2015-07-01 |
NVDA150731P00020500
NVDA150731P00021000
|
34 | 21.00 | 20.50 | 0.210 | -323.000 | 19.95 |
| 2015-07-01 | 2015-07-08 |
NVDA150807P00020000
NVDA150807P00020500
|
37 | 20.50 | 20.00 | 0.235 | -222.000 | 22.98 |
| 2015-07-08 | 2015-07-15 |
NVDA150814P00019000
NVDA150814P00019500
|
33 | 19.50 | 19.00 | 0.205 | 66.000 | 23.54 |
| 2015-07-15 | 2015-07-22 |
NVDA150821P00018000
NVDA150821P00019000
|
13 | 19.00 | 18.00 | 0.280 | -52.000 | 21.47 |
| 2015-07-23 | 2015-07-30 |
NVDA150828P00019000
NVDA150828P00019500
|
33 | 19.50 | 19.00 | 0.205 | 115.500 | 22.73 |
| 2015-07-30 | 2015-08-06 |
NVDA150904P00019500
NVDA150904P00020000
|
37 | 20.00 | 19.50 | 0.230 | 92.500 | 21.75 |
| 2015-08-07 | 2015-08-14 |
NVDA150911P00022500
NVDA150911P00023000
|
35 | 23.00 | 22.50 | 0.22 | 210.000 | 22.65 |
| 2015-08-14 | 2015-08-21 |
NVDA150918P00022000
NVDA150918P00023000
|
14 | 23.00 | 22.00 | 0.305 | -518.000 | 23.29 |
| 2015-08-25 | 2015-09-01 |
NVDA151002P00019500
NVDA151002P00020000
|
28 | 20.00 | 19.50 | 0.155 | 252.000 | 24.8 |
| 2015-09-01 | 2015-09-08 |
NVDA151009P00021000
NVDA151009P00021500
|
37 | 21.50 | 21.00 | 0.230 | 407.000 | 26.07 |
| 2015-09-08 | 2015-09-15 |
NVDA151016P00021000
NVDA151016P00022000
|
14 | 22.00 | 21.00 | 0.29 | 77.000 | 27.86 |
| 2015-09-15 | 2015-09-22 |
NVDA151023P00022500
NVDA151023P00023000
|
33 | 23.00 | 22.50 | 0.20 | -99.00 | 28.59 |
| 2015-09-22 | 2015-09-29 |
NVDA151030P00022500
NVDA151030P00023000
|
37 | 23.00 | 22.50 | 0.23 | 259.00 | 28.37 |
| 2015-09-29 | 2015-10-06 |
NVDA151106P00023000
NVDA151106P00023500
|
28 | 23.50 | 23.00 | 0.155 | 168.000 | 31.55 |
| 2015-10-06 | 2015-10-13 |
NVDA151113P00025000
NVDA151113P00025500
|
31 | 25.50 | 25.00 | 0.185 | 77.500 | 29.8 |
| 2015-10-13 | 2015-10-20 |
NVDA151120P00025000
NVDA151120P00026000
|
16 | 26.00 | 25.00 | 0.385 | 200.000 | 31.39 |
| 2015-10-20 | 2015-10-27 |
NVDA151127P00027500
NVDA151127P00028000
|
38 | 28.00 | 27.50 | 0.240 | 19.000 | 31.39 |
| 2015-10-29 | 2015-11-05 |
NVDA151204P00027000
NVDA151204P00027500
|
37 | 27.50 | 27.00 | 0.235 | -18.500 | 33.75 |
| 2015-11-06 | 2015-11-13 |
NVDA151211P00031000
NVDA151211P00031500
|
37 | 31.50 | 31.00 | 0.230 | -481.000 | 32.49 |
| 2015-11-13 | 2015-11-20 |
NVDA151218P00028000
NVDA151218P00029000
|
14 | 29.00 | 28.00 | 0.305 | 280.000 | 32.14 |
| 2015-11-20 | 2015-11-27 |
NVDA151224P00031000
NVDA151224P00031500
|
36 | 31.50 | 31.00 | 0.225 | -36.000 | 33.17 |
| 2015-11-27 | 2015-12-04 |
NVDA151231P00031000
NVDA151231P00031500
|
37 | 31.50 | 31.00 | 0.23 | 573.500 | 32.96 |
| 2015-12-04 | 2015-12-11 |
NVDA160108P00033000
NVDA160108P00033500
|
37 | 33.50 | 33.00 | 0.23 | -92.500 | 29.63 |
| 2015-12-11 | 2015-12-18 |
NVDA160115P00031000
NVDA160115P00032000
|
15 | 32.00 | 31.00 | 0.360 | -67.500 | 27.11 |
| 2015-12-18 | 2015-12-28 |
NVDA160122P00031500
NVDA160122P00032000
|
31 | 32.00 | 31.50 | 0.185 | 155.000 | 28.45 |
| 2015-12-30 | 2016-01-06 |
NVDA160205P00033000
NVDA160205P00033500
|
37 | 33.50 | 33.00 | 0.230 | -962.000 | 26.43 |
| 2016-01-06 | 2016-01-13 |
NVDA160212P00031000
NVDA160212P00031500
|
37 | 31.50 | 31.00 | 0.23 | -444.000 | 25.73 |
| 2016-01-13 | 2016-01-20 |
NVDA160219P00028000
NVDA160219P00029000
|
17 | 29.00 | 28.00 | 0.425 | -289.000 | 30.44 |
| 2016-01-20 | 2016-01-27 |
NVDA160226P00027000
NVDA160226P00027500
|
37 | 27.50 | 27.00 | 0.230 | 129.500 | 31.68 |
| 2016-01-27 | 2016-02-03 |
NVDA160304P00028000
NVDA160304P00028500
|
35 | 28.50 | 28.00 | 0.220 | -280.000 | 32.55 |
| 2016-02-09 | 2016-02-16 |
NVDA160318P00024000
NVDA160318P00025000
|
17 | 25.00 | 24.00 | 0.425 | 238.000 | 33.81 |
| 2016-02-18 | 2016-02-25 |
NVDA160324P00029500
NVDA160324P00030000
|
38 | 30.00 | 29.50 | 0.240 | 513.000 | 34.48 |
| 2016-02-25 | 2016-03-03 |
NVDA160401P00031500
NVDA160401P00032000
|
39 | 32.00 | 31.50 | 0.245 | 331.500 | 36.15 |
| 2016-03-03 | 2016-03-10 |
NVDA160408P00032000
NVDA160408P00032500
|
34 | 32.50 | 32.00 | 0.21 | -221.000 | 35.66 |
| 2016-03-10 | 2016-03-17 |
NVDA160415P00030000
NVDA160415P00031000
|
14 | 31.00 | 30.00 | 0.330 | 196.000 | 37.13 |
| 2016-03-17 | 2016-03-24 |
NVDA160422P00032000
NVDA160422P00032500
|
33 | 32.50 | 32.00 | 0.200 | 330.000 | 36.27 |
| 2016-03-24 | 2016-03-31 |
NVDA160429P00034000
NVDA160429P00034500
|
37 | 34.50 | 34.00 | 0.235 | 333.000 | 35.53 |
| 2016-04-04 | 2016-04-11 |
NVDA160506P00035000
NVDA160506P00035500
|
28 | 35.50 | 35.00 | 0.155 | -238.000 | 35.33 |
| 2016-04-11 | 2016-04-18 |
NVDA160513P00035500
NVDA160513P00036000
|
38 | 36.00 | 35.50 | 0.24 | 475.000 | 40.98 |
| 2016-04-18 | 2016-04-25 |
NVDA160520P00036500
NVDA160520P00037000
|
38 | 37.00 | 36.50 | 0.24 | -114.00 | 44.33 |
| 2016-04-25 | 2016-05-02 |
NVDA160527P00036000
NVDA160527P00036500
|
38 | 36.50 | 36.00 | 0.24 | -57.000 | 45.9 |
| 2016-05-02 | 2016-05-09 |
NVDA160603P00035500
NVDA160603P00036000
|
37 | 36.00 | 35.50 | 0.23 | -74.00 | 46.48 |
| 2016-05-10 | 2016-05-17 |
NVDA160617P00035000
NVDA160617P00036000
|
18 | 36.00 | 35.00 | 0.45 | 738.00 | 46.72 |
| 2016-05-17 | 2016-05-24 |
NVDA160624P00042000
NVDA160624P00042500
|
37 | 42.50 | 42.00 | 0.23 | 499.500 | 45.73 |
| 2016-05-24 | 2016-05-31 |
NVDA160701P00045000
NVDA160701P00045500
|
33 | 45.50 | 45.00 | 0.205 | 148.500 | 46.66 |
| 2016-05-31 | 2016-06-07 |
NVDA160708P00046000
NVDA160708P00046500
|
35 | 46.50 | 46.00 | 0.22 | 17.500 | 50.85 |
| 2016-06-07 | 2016-06-14 |
NVDA160715P00045000
NVDA160715P00046000
|
16 | 46.00 | 45.00 | 0.385 | 88.000 | 52.7 |
| 2016-06-14 | 2016-06-21 |
NVDA160722P00046500
NVDA160722P00047000
|
38 | 47.00 | 46.50 | 0.24 | 133.000 | 54.67 |
| 2016-06-21 | 2016-06-28 |
NVDA160729P00046500
NVDA160729P00047000
|
33 | 47.00 | 46.50 | 0.205 | -198.000 | 57.1 |
| 2016-06-28 | 2016-07-05 |
NVDA160805P00045500
NVDA160805P00046000
|
38 | 46.00 | 45.50 | 0.240 | 304.000 | 58.2 |
| 2016-07-05 | 2016-07-12 |
NVDA160812P00047000
NVDA160812P00047500
|
37 | 47.50 | 47.00 | 0.23 | 518.00 | 63.04 |
| 2016-07-12 | 2016-07-19 |
NVDA160819P00049000
NVDA160819P00050000
|
14 | 50.00 | 49.00 | 0.295 | 49.000 | 62.26 |
| 2016-07-25 | 2016-08-01 |
NVDA160826P00055500
NVDA160826P00056000
|
33 | 56.00 | 55.50 | 0.205 | -33.000 | 62.03 |
| 2016-08-09 | 2016-08-16 |
NVDA160916P00050000
NVDA160916P00055000
|
2 | 55.00 | 50.00 | 1.155 | 191.000 | 62.84 |
| 2016-08-16 | 2016-08-23 |
NVDA160923P00062000
NVDA160923P00062500
|
38 | 62.50 | 62.00 | 0.240 | 76.000 | 64.95 |
| 2016-08-23 | 2016-08-30 |
NVDA160930P00062500
NVDA160930P00063000
|
39 | 63.00 | 62.50 | 0.245 | -214.500 | 68.52 |
| 2016-08-30 | 2016-09-06 |
NVDA161007P00061000
NVDA161007P00061500
|
37 | 61.50 | 61.00 | 0.235 | 240.500 | 66.85 |
| 2016-09-06 | 2016-09-13 |
NVDA161014P00062500
NVDA161014P00063000
|
37 | 63.00 | 62.50 | 0.230 | -536.500 | 65.99 |
| 2016-09-13 | 2016-09-20 |
NVDA161021P00055000
NVDA161021P00060000
|
3 | 60.00 | 55.00 | 1.735 | 286.500 | 67.54 |
| 2016-09-20 | 2016-09-27 |
NVDA161028P00062500
NVDA161028P00063000
|
38 | 63.00 | 62.50 | 0.24 | 494.000 | 70.56 |
| 2016-09-27 | 2016-10-04 |
NVDA161104P00066500
NVDA161104P00067000
|
32 | 67.00 | 66.50 | 0.195 | 16.000 | 67.57 |
| 2016-10-05 | 2016-10-12 |
NVDA161111P00068500
NVDA161111P00069000
|
36 | 69.00 | 68.50 | 0.225 | -270.000 | 87.97 |
| 2016-10-12 | 2016-10-19 |
NVDA161118P00060000
NVDA161118P00065000
|
2 | 65.00 | 60.00 | 1.635 | 17.000 | 93.36 |
| 2016-10-19 | 2016-10-26 |
NVDA161125P00066500
NVDA161125P00067000
|
36 | 67.00 | 66.50 | 0.225 | 288.000 | 94.16 |
| 2016-11-08 | 2016-11-15 |
NVDA161216P00065000
NVDA161216P00070000
|
3 | 70.00 | 65.00 | 1.795 | 496.500 | 100.41 |
| 2016-11-15 | 2016-11-22 |
NVDA161223P00080000
NVDA161223P00085000
|
3 | 85.00 | 80.00 | 1.710 | 379.500 | 109.78 |
| 2016-11-23 | 2016-11-30 |
NVDA161230P00093500
NVDA161230P00094000
|
36 | 94.00 | 93.50 | 0.225 | -270.000 | 106.74 |
| 2016-12-01 | 2016-12-08 |
NVDA170106P00087500
NVDA170106P00088000
|
33 | 88.00 | 87.50 | 0.200 | 264.000 | 103.1 |
| 2016-12-13 | 2016-12-20 |
NVDA170120P00085000
NVDA170120P00090000
|
3 | 90.00 | 85.00 | 1.795 | 444.000 | 104.01 |
| 2016-12-20 | 2016-12-27 |
NVDA170127P00102000
NVDA170127P00105000
|
6 | 105.00 | 102.00 | 1.350 | 495.000 | 111.77 |
| 2016-12-27 | 2017-01-03 |
NVDA170203P00112000
NVDA170203P00115000
|
5 | 115.00 | 112.00 | 1.150 | -612.500 | 114.38 |
| 2017-01-04 | 2017-01-11 |
NVDA170210P00104000
NVDA170210P00105000
|
18 | 105.00 | 104.00 | 0.450 | -45.000 | 113.62 |
| 2017-01-11 | 2017-01-18 |
NVDA170217P00100000
NVDA170217P00105000
|
3 | 105.00 | 100.00 | 2.375 | -48.000 | 107.23 |
| 2017-02-07 | 2017-02-14 |
NVDA170317P00115000
NVDA170317P00120000
|
3 | 120.00 | 115.00 | 2.400 | -510.000 | 106.07 |
| 2017-02-16 | 2017-02-23 |
NVDA170324P00106000
NVDA170324P00107000
|
19 | 107.00 | 106.00 | 0.475 | -475.000 | 107.47 |
| 2017-02-23 | 2017-03-02 |
NVDA170331P00095000
NVDA170331P00100000
|
3 | 100.00 | 95.00 | 2.025 | -61.500 | 108.93 |
| 2017-03-10 | 2017-03-17 |
NVDA170413P00099000
NVDA170413P00099500
|
36 | 99.50 | 99.00 | 0.225 | 378.000 | 95.49 |
| 2017-03-17 | 2017-03-24 |
NVDA170421P00100000
NVDA170421P00105000
|
3 | 105.00 | 100.00 | 1.795 | 97.500 | 101.68 |
| 2017-03-27 | 2017-04-03 |
NVDA170428P00107000
NVDA170428P00108000
|
19 | 108.00 | 107.00 | 0.475 | 47.500 | 104.3 |
| 2017-04-03 | 2017-04-10 |
NVDA170505P00107000
NVDA170505P00108000
|
18 | 108.00 | 107.00 | 0.450 | -135.000 | 103.86 |
| 2017-04-11 | 2017-04-18 |
NVDA170519P00090000
NVDA170519P00095000
|
3 | 95.00 | 90.00 | 1.73 | 61.500 | 136 |
| 2017-04-24 | 2017-05-01 |
NVDA170526P00102000
NVDA170526P00103000
|
19 | 103.00 | 102.00 | 0.475 | 190.000 | 141.84 |
| 2017-05-09 | 2017-05-16 |
NVDA170616P00095000
NVDA170616P00100000
|
2 | 100.00 | 95.00 | 1.590 | 311.000 | 151.62 |
| 2017-06-05 | 2017-06-12 |
NVDA170707P00147000
NVDA170707P00148000
|
19 | 148.00 | 147.00 | 0.475 | 47.500 | 146.76 |
| 2017-06-12 | 2017-06-19 |
NVDA170714P00149000
NVDA170714P00150000
|
18 | 150.00 | 149.00 | 0.450 | 252.000 | 164.95 |
| 2017-06-19 | 2017-06-26 |
NVDA170721P00155000
NVDA170721P00157500
|
7 | 157.50 | 155.00 | 1.20 | -245.000 | 168.1 |
| 2017-06-26 | 2017-07-03 |
NVDA170728P00150000
NVDA170728P00152500
|
7 | 152.50 | 150.00 | 1.225 | -542.500 | 164.39 |
| 2017-07-05 | 2017-07-12 |
NVDA170811P00144000
NVDA170811P00145000
|
18 | 145.00 | 144.00 | 0.45 | 540.00 | 155.96 |
| 2017-07-28 | 2017-08-04 |
NVDA170901P00162500
NVDA170901P00165000
|
6 | 165.00 | 162.50 | 1.025 | -105.000 | 170.46 |
| 2017-08-09 | 2017-08-16 |
NVDA170915P00165000
NVDA170915P00170000
|
3 | 170.00 | 165.00 | 2.300 | -172.500 | 180.11 |
| 2017-08-16 | 2017-08-23 |
NVDA170922P00162500
NVDA170922P00165000
|
7 | 165.00 | 162.50 | 1.075 | -17.500 | 179 |
| 2017-08-23 | 2017-08-30 |
NVDA170929P00162500
NVDA170929P00165000
|
7 | 165.00 | 162.50 | 1.15 | 87.500 | 178.77 |
| 2017-08-31 | 2017-09-07 |
NVDA171006P00167500
NVDA171006P00170000
|
7 | 170.00 | 167.50 | 1.200 | -175.000 | 181.3 |
| 2017-09-07 | 2017-09-14 |
NVDA171013P00165000
NVDA171013P00167500
|
7 | 167.50 | 165.00 | 1.20 | 175.000 | 194.59 |
| 2017-09-14 | 2017-09-21 |
NVDA171020P00165000
NVDA171020P00170000
|
3 | 170.00 | 165.00 | 2.175 | 343.500 | 196.9 |
| 2017-09-21 | 2017-09-28 |
NVDA171027P00177500
NVDA171027P00180000
|
7 | 180.00 | 177.50 | 1.175 | -297.500 | 201.86 |
| 2017-09-28 | 2017-10-05 |
NVDA171103P00172500
NVDA171103P00175000
|
6 | 175.00 | 172.50 | 1.00 | 60.000 | 208.69 |
| 2017-10-11 | 2017-10-18 |
NVDA171117P00185000
NVDA171117P00190000
|
3 | 190.00 | 185.00 | 2.375 | 165.000 | 211.36 |
| 2017-10-30 | 2017-11-06 |
NVDA171201P00202500
NVDA171201P00205000
|
7 | 205.00 | 202.50 | 1.20 | 35.000 | 197.68 |
| 2017-11-07 | 2017-11-14 |
NVDA171215P00205000
NVDA171215P00210000
|
3 | 210.00 | 205.00 | 2.25 | 127.500 | 191.56 |
| 2017-11-17 | 2017-11-24 |
NVDA171222P00207500
NVDA171222P00210000
|
7 | 210.00 | 207.50 | 1.075 | 273.000 | 195.27 |
| 2017-11-24 | 2017-12-01 |
NVDA171229P00215000
NVDA171229P00217500
|
7 | 217.50 | 215.00 | 1.200 | -700.000 | 193.5 |
| 2017-12-01 | 2017-12-08 |
NVDA180105P00195000
NVDA180105P00197500
|
7 | 197.50 | 195.00 | 1.125 | -315.000 | 215.4 |
| 2017-12-08 | 2017-12-15 |
NVDA180112P00190000
NVDA180112P00192500
|
7 | 192.50 | 190.00 | 1.15 | -52.500 | 222.98 |
| 2017-12-15 | 2017-12-22 |
NVDA180119P00185000
NVDA180119P00190000
|
3 | 190.00 | 185.00 | 1.925 | 147.000 | 230.11 |
| 2017-12-22 | 2017-12-29 |
NVDA180126P00192500
NVDA180126P00195000
|
7 | 195.00 | 192.50 | 1.125 | -52.500 | 243.33 |
| 2017-12-29 | 2018-01-05 |
NVDA180202P00190000
NVDA180202P00192500
|
7 | 192.50 | 190.00 | 1.075 | 595.000 | 233.52 |
| 2018-01-09 | 2018-01-16 |
NVDA180216P00215000
NVDA180216P00220000
|
3 | 220.00 | 215.00 | 2.25 | -52.500 | 243.84 |
| 2018-01-19 | 2018-01-26 |
NVDA180223P00227500
NVDA180223P00230000
|
7 | 230.00 | 227.50 | 1.20 | 262.500 | 245.93 |
| 2018-02-12 | 2018-02-20 |
NVDA180316P00225000
NVDA180316P00230000
|
3 | 230.00 | 225.00 | 2.425 | 468.000 | 250.48 |
| 2018-02-23 | 2018-03-02 |
NVDA180329P00245000
NVDA180329P00247500
|
7 | 247.50 | 245.00 | 1.225 | -280.000 | 231.59 |
| 2018-03-02 | 2018-03-09 |
NVDA180406P00235000
NVDA180406P00237500
|
7 | 237.50 | 235.00 | 1.125 | 175.000 | 214.25 |
| 2018-03-09 | 2018-03-16 |
NVDA180413P00242500
NVDA180413P00245000
|
7 | 245.00 | 242.50 | 1.150 | 122.500 | 231.5 |
| 2018-03-16 | 2018-03-23 |
NVDA180420P00245000
NVDA180420P00250000
|
3 | 250.00 | 245.00 | 2.225 | -372.000 | 228.71 |
| 2018-03-23 | 2018-04-02 |
NVDA180427P00232500
NVDA180427P00235000
|
7 | 235.00 | 232.50 | 1.175 | -350.000 | 226.33 |
| 2018-04-10 | 2018-04-17 |
NVDA180518P00225000
NVDA180518P00230000
|
3 | 230.00 | 225.00 | 2.400 | 180.000 | 245.94 |
| 2018-04-17 | 2018-04-24 |
NVDA180525P00237500
NVDA180525P00240000
|
7 | 240.00 | 237.50 | 1.225 | -280.000 | 249.28 |
| 2018-04-25 | 2018-05-02 |
NVDA180601P00215000
NVDA180601P00217500
|
7 | 217.50 | 215.00 | 1.200 | 210.000 | 257.62 |
| 2018-05-02 | 2018-05-09 |
NVDA180608P00225000
NVDA180608P00227500
|
7 | 227.50 | 225.00 | 1.20 | 549.500 | 262.28 |
| 2018-05-10 | 2018-05-17 |
NVDA180615P00255000
NVDA180615P00260000
|
3 | 260.00 | 255.00 | 2.325 | -315.000 | 265.26 |
| 2018-05-17 | 2018-05-24 |
NVDA180622P00245000
NVDA180622P00247500
|
7 | 247.50 | 245.00 | 1.175 | 35.000 | 250.95 |
| 2018-05-24 | 2018-05-31 |
NVDA180629P00245000
NVDA180629P00247500
|
7 | 247.50 | 245.00 | 1.150 | 192.500 | 236.9 |
| 2018-05-31 | 2018-06-07 |
NVDA180706P00250000
NVDA180706P00252500
|
7 | 252.50 | 250.00 | 1.175 | 388.500 | 247.33 |
| 2018-06-07 | 2018-06-14 |
NVDA180713P00260000
NVDA180713P00262500
|
7 | 262.50 | 260.00 | 1.135 | 164.500 | 249.32 |
| 2018-06-14 | 2018-06-21 |
NVDA180720P00260000
NVDA180720P00265000
|
3 | 265.00 | 260.00 | 2.05 | -270.000 | 250.89 |
| 2018-06-21 | 2018-06-28 |
NVDA180727P00255000
NVDA180727P00257500
|
7 | 257.50 | 255.00 | 1.15 | -507.500 | 252.02 |
| 2018-06-29 | 2018-07-06 |
NVDA180803P00235000
NVDA180803P00237500
|
7 | 237.50 | 235.00 | 1.150 | 350.000 | 252.1 |
| 2018-07-06 | 2018-07-13 |
NVDA180810P00245000
NVDA180810P00247500
|
7 | 247.50 | 245.00 | 1.125 | 87.500 | 254.79 |
| 2018-07-13 | 2018-07-20 |
NVDA180817P00245000
NVDA180817P00250000
|
3 | 250.00 | 245.00 | 2.225 | 30.000 | 244.82 |
| 2018-07-20 | 2018-07-27 |
NVDA180824P00250000
NVDA180824P00252500
|
7 | 252.50 | 250.00 | 1.175 | 35.000 | 272.22 |
| 2018-07-27 | 2018-08-03 |
NVDA180831P00250000
NVDA180831P00252500
|
7 | 252.50 | 250.00 | 1.150 | 17.500 | 280.68 |
| 2018-08-03 | 2018-08-10 |
NVDA180907P00250000
NVDA180907P00252500
|
7 | 252.50 | 250.00 | 1.15 | 87.500 | 271.86 |
| 2018-08-10 | 2018-08-17 |
NVDA180914P00252500
NVDA180914P00255000
|
7 | 255.00 | 252.50 | 1.165 | -364.000 | 276.43 |
| 2018-08-17 | 2018-08-24 |
NVDA180921P00240000
NVDA180921P00245000
|
3 | 245.00 | 240.00 | 2.14 | 546.00 | 263.45 |
| 2018-08-24 | 2018-08-31 |
NVDA180928P00270000
NVDA180928P00272500
|
7 | 272.50 | 270.00 | 1.175 | 332.500 | 281.02 |
| 2018-08-31 | 2018-09-07 |
NVDA181005P00277500
NVDA181005P00280000
|
7 | 280.00 | 277.50 | 1.100 | -280.000 | 269.86 |
| 2018-09-07 | 2018-09-14 |
NVDA181012P00270000
NVDA181012P00272500
|
7 | 272.50 | 270.00 | 1.125 | 157.500 | 246.54 |
| 2018-09-14 | 2018-09-21 |
NVDA181019P00270000
NVDA181019P00275000
|
3 | 275.00 | 270.00 | 1.975 | -397.500 | 229.17 |
| 2018-09-21 | 2018-09-28 |
NVDA181026P00260000
NVDA181026P00262500
|
7 | 262.50 | 260.00 | 1.075 | 486.500 | 198.29 |
| 2018-09-28 | 2018-10-05 |
NVDA181102P00280000
NVDA181102P00282500
|
7 | 282.50 | 280.00 | 1.225 | -287.000 | 214.92 |
| 2018-10-05 | 2018-10-12 |
NVDA181109P00267500
NVDA181109P00270000
|
7 | 270.00 | 267.50 | 1.125 | -518.000 | 205.67 |
| 2018-10-12 | 2018-10-19 |
NVDA181116P00240000
NVDA181116P00245000
|
3 | 245.00 | 240.00 | 2.10 | -262.500 | 164.43 |
| 2018-10-19 | 2018-10-26 |
NVDA181123P00230000
NVDA181123P00232500
|
7 | 232.50 | 230.00 | 1.225 | -525.000 | 145 |
| 2018-11-02 | 2018-11-09 |
NVDA181207P00215000
NVDA181207P00217500
|
7 | 217.50 | 215.00 | 1.200 | -192.500 | 147.61 |
| 2018-11-09 | 2018-11-16 |
NVDA181214P00205000
NVDA181214P00207500
|
7 | 207.50 | 205.00 | 1.20 | -840.000 | 146.45 |
| 2018-11-16 | 2018-11-23 |
NVDA181221P00160000
NVDA181221P00165000
|
3 | 165.00 | 160.00 | 2.35 | -480.00 | 129.57 |
| 2018-11-26 | 2018-12-03 |
NVDA181228P00152500
NVDA181228P00155000
|
7 | 155.00 | 152.50 | 1.24 | 556.500 | 133.65 |
| 2018-12-03 | 2018-12-10 |
NVDA190104P00167500
NVDA190104P00170000
|
7 | 170.00 | 167.50 | 1.15 | -542.500 | 136.19 |
| 2018-12-10 | 2018-12-17 |
NVDA190111P00150000
NVDA190111P00152500
|
7 | 152.50 | 150.00 | 1.150 | -297.500 | 148.83 |
| 2018-12-17 | 2018-12-24 |
NVDA190118P00140000
NVDA190118P00145000
|
3 | 145.00 | 140.00 | 2.325 | -420.000 | 156.93 |
| 2018-12-24 | 2018-12-31 |
NVDA190125P00120000
NVDA190125P00125000
|
3 | 125.00 | 120.00 | 2.00 | 201.00 | 160.15 |
| 2019-01-08 | 2019-01-15 |
NVDA190215P00135000
NVDA190215P00140000
|
3 | 140.00 | 135.00 | 2.250 | 255.000 | 157.34 |
| 2019-01-15 | 2019-01-22 |
NVDA190222P00149000
NVDA190222P00150000
|
18 | 150.00 | 149.00 | 0.450 | -90.000 | 159.19 |
| 2019-01-29 | 2019-02-05 |
NVDA190308P00125000
NVDA190308P00130000
|
3 | 130.00 | 125.00 | 2.075 | 424.500 | 150.64 |
| 2019-02-05 | 2019-02-12 |
NVDA190315P00145000
NVDA190315P00150000
|
3 | 150.00 | 145.00 | 2.175 | 15.000 | 169.81 |
| 2019-02-12 | 2019-02-19 |
NVDA190322P00150000
NVDA190322P00152500
|
7 | 152.50 | 150.00 | 1.200 | 175.000 | 177.5 |
| 2019-02-19 | 2019-02-26 |
NVDA190329P00155000
NVDA190329P00157500
|
7 | 157.50 | 155.00 | 1.20 | 17.500 | 179.56 |
| 2019-02-26 | 2019-03-05 |
NVDA190405P00155000
NVDA190405P00157500
|
7 | 157.50 | 155.00 | 1.175 | 0.000 | 190.95 |
| 2019-03-05 | 2019-03-12 |
NVDA190412P00155000
NVDA190412P00157500
|
7 | 157.50 | 155.00 | 1.20 | 245.000 | 190.01 |
| 2019-03-12 | 2019-03-19 |
NVDA190418P00155000
NVDA190418P00160000
|
3 | 160.00 | 155.00 | 1.875 | 342.000 | 186.3 |
| 2019-03-19 | 2019-03-26 |
NVDA190426P00172500
NVDA190426P00175000
|
7 | 175.00 | 172.50 | 1.15 | 70.000 | 178.09 |
| 2019-03-26 | 2019-04-02 |
NVDA190503P00175000
NVDA190503P00177500
|
7 | 177.50 | 175.00 | 1.20 | 245.000 | 183.01 |
| 2019-04-02 | 2019-04-09 |
NVDA190510P00180000
NVDA190510P00182500
|
7 | 182.50 | 180.00 | 1.15 | 245.000 | 168.82 |
| 2019-04-09 | 2019-04-16 |
NVDA190517P00185000
NVDA190517P00190000
|
3 | 190.00 | 185.00 | 2.325 | -15.000 | 156.53 |
| 2019-04-17 | 2019-04-24 |
NVDA190524P00185000
NVDA190524P00187500
|
7 | 187.50 | 185.00 | 1.175 | 87.500 | 145.15 |
| 2019-04-24 | 2019-05-01 |
NVDA190531P00190000
NVDA190531P00192500
|
7 | 192.50 | 190.00 | 1.20 | -350.00 | 135.46 |
| 2019-05-06 | 2019-05-13 |
NVDA190607P00177500
NVDA190607P00180000
|
7 | 180.00 | 177.50 | 1.175 | -577.500 | 145.5 |
| 2019-05-13 | 2019-05-20 |
NVDA190614P00157500
NVDA190614P00160000
|
7 | 160.00 | 157.50 | 1.200 | -332.500 | 144.64 |
| 2019-05-20 | 2019-05-28 |
NVDA190621P00150000
NVDA190621P00152500
|
7 | 152.50 | 150.00 | 1.175 | -420.000 | 151.76 |
| 2019-05-28 | 2019-06-04 |
NVDA190705P00143000
NVDA190705P00144000
|
18 | 144.00 | 143.00 | 0.450 | -90.000 | 160.23 |
| 2019-06-07 | 2019-06-14 |
NVDA190712P00145000
NVDA190712P00146000
|
19 | 146.00 | 145.00 | 0.475 | -47.500 | 167.61 |
| 2019-06-14 | 2019-06-21 |
NVDA190719P00140000
NVDA190719P00145000
|
3 | 145.00 | 140.00 | 2.150 | 250.500 | 168.44 |
| 2019-06-21 | 2019-06-28 |
NVDA190726P00150000
NVDA190726P00152500
|
7 | 152.5 | 150 | 1.20 | 472.500 | 175.07 |
| 2019-06-28 | 2019-07-05 |
NVDA190802P00162500
NVDA190802P00165000
|
7 | 165.00 | 162.50 | 1.200 | -175.000 | 161.19 |
| 2019-07-05 | 2019-07-12 |
NVDA190809P00157500
NVDA190809P00160000
|
7 | 160.00 | 157.50 | 1.100 | 332.500 | 154.18 |
| 2019-07-12 | 2019-07-19 |
NVDA190816P00160000
NVDA190816P00165000
|
3 | 165.00 | 160.00 | 1.975 | 37.500 | 159.56 |
| 2019-07-19 | 2019-07-26 |
NVDA190823P00167500
NVDA190823P00170000
|
7 | 170.00 | 167.50 | 1.225 | 227.500 | 162.44 |
| 2019-07-26 | 2019-08-02 |
NVDA190830P00172500
NVDA190830P00175000
|
7 | 175.00 | 172.50 | 1.150 | -175.000 | 167.51 |
| 2019-08-02 | 2019-08-09 |
NVDA190906P00160000
NVDA190906P00162500
|
7 | 162.50 | 160.00 | 1.100 | -297.500 | 178.65 |
| 2019-08-09 | 2019-08-16 |
NVDA190913P00152500
NVDA190913P00155000
|
7 | 155.00 | 152.50 | 1.175 | 245.000 | 181.94 |
| 2019-08-16 | 2019-08-23 |
NVDA190920P00155000
NVDA190920P00160000
|
3 | 160.00 | 155.00 | 2.150 | 97.500 | 172.69 |
| 2019-08-23 | 2019-08-30 |
NVDA190927P00160000
NVDA190927P00162500
|
7 | 162.50 | 160.00 | 1.10 | 210.00 | 171.76 |
| 2019-08-30 | 2019-09-06 |
NVDA191004P00165000
NVDA191004P00167500
|
7 | 167.50 | 165.00 | 1.075 | 385.000 | 181.97 |
| 2019-09-06 | 2019-09-13 |
NVDA191011P00177500
NVDA191011P00180000
|
7 | 180.00 | 177.50 | 1.175 | 122.500 | 185.99 |
| 2019-09-13 | 2019-09-20 |
NVDA191018P00175000
NVDA191018P00180000
|
3 | 180.00 | 175.00 | 1.875 | -322.500 | 190.49 |
| 2019-09-20 | 2019-09-27 |
NVDA191025P00170000
NVDA191025P00172500
|
6 | 172.50 | 170.00 | 1.05 | -30.000 | 204.54 |
| 2019-09-27 | 2019-10-04 |
NVDA191101P00170000
NVDA191101P00172500
|
7 | 172.50 | 170.00 | 1.15 | 367.500 | 202.59 |
| 2019-10-04 | 2019-10-11 |
NVDA191108P00180000
NVDA191108P00182500
|
7 | 182.50 | 180.00 | 1.125 | 52.500 | 207.78 |
| 2019-10-11 | 2019-10-18 |
NVDA191115P00180000
NVDA191115P00185000
|
3 | 185.00 | 180.00 | 2.075 | 112.500 | 204.19 |
| 2019-10-18 | 2019-10-25 |
NVDA191122P00187500
NVDA191122P00190000
|
7 | 190.00 | 187.50 | 1.100 | 315.000 | 210.89 |
| 2019-10-25 | 2019-11-01 |
NVDA191129P00202500
NVDA191129P00205000
|
7 | 205.00 | 202.50 | 1.200 | 17.500 | 216.74 |
| 2019-11-01 | 2019-11-08 |
NVDA191206P00200000
NVDA191206P00202500
|
7 | 202.50 | 200.00 | 1.125 | 122.500 | 212.17 |
| 2019-11-08 | 2019-11-15 |
NVDA191213P00205000
NVDA191213P00207500
|
7 | 207.50 | 205.00 | 1.15 | -140.000 | 223.99 |
| 2019-11-15 | 2019-11-22 |
NVDA191220P00200000
NVDA191220P00205000
|
3 | 205.00 | 200.00 | 2.375 | 240.000 | 239.37 |
| 2019-11-22 | 2019-11-29 |
NVDA191227P00207500
NVDA191227P00210000
|
7 | 210.00 | 207.50 | 1.125 | 280.000 | 236.87 |
| 2019-11-29 | 2019-12-06 |
NVDA200103P00215000
NVDA200103P00217500
|
7 | 217.50 | 215.00 | 1.225 | -210.000 | 236.07 |
| 2019-12-06 | 2019-12-13 |
NVDA200110P00210000
NVDA200110P00212500
|
7 | 212.50 | 210.00 | 1.075 | 353.500 | 244.32 |
| 2019-12-13 | 2019-12-20 |
NVDA200117P00220000
NVDA200117P00225000
|
3 | 225.00 | 220.00 | 2.075 | 370.500 | 249.28 |
| 2019-12-23 | 2019-12-30 |
NVDA200124P00235000
NVDA200124P00237500
|
6 | 237.50 | 235.00 | 1.05 | -195.000 | 250.48 |
| 2019-12-30 | 2020-01-06 |
NVDA200131P00230000
NVDA200131P00232500
|
7 | 232.50 | 230.00 | 1.125 | 157.500 | 236.43 |
| 2020-01-06 | 2020-01-13 |
NVDA200207P00235000
NVDA200207P00237500
|
6 | 237.50 | 235.00 | 0.90 | 249.000 | 251.59 |
| 2020-01-14 | 2020-01-21 |
NVDA200221P00240000
NVDA200221P00245000
|
3 | 245.00 | 240.00 | 2.10 | 15.00 | 294.07 |
| 2020-01-22 | 2020-01-29 |
NVDA200228P00247500
NVDA200228P00250000
|
7 | 250.00 | 247.50 | 1.175 | -87.500 | 270.07 |
| 2020-01-29 | 2020-02-05 |
NVDA200306P00245000
NVDA200306P00247500
|
7 | 247.50 | 245.00 | 1.225 | 122.500 | 266.04 |
| 2020-02-07 | 2020-02-14 |
NVDA200313P00250000
NVDA200313P00252500
|
7 | 252.50 | 250.00 | 1.225 | 777.000 | 240.84 |
| 2020-02-14 | 2020-02-21 |
NVDA200320P00285000
NVDA200320P00290000
|
3 | 290.00 | 285.00 | 2.250 | 52.500 | 205.75 |
| 2020-02-26 | 2020-03-04 |
NVDA200403P00267500
NVDA200403P00270000
|
7 | 270.00 | 267.50 | 1.175 | 262.500 | 243.91 |
| 2020-03-04 | 2020-03-11 |
NVDA200409P00285000
NVDA200409P00287500
|
6 | 287.50 | 285.00 | 1.025 | -405.000 | 262.95 |
| 2020-03-11 | 2020-03-18 |
NVDA200417P00245000
NVDA200417P00250000
|
3 | 250.00 | 245.00 | 2.35 | -420.000 | 292.32 |
| 2020-03-19 | 2020-03-26 |
NVDA200424P00217500
NVDA200424P00220000
|
7 | 220.00 | 217.50 | 1.150 | 262.500 | 289.59 |
| 2020-03-26 | 2020-04-02 |
NVDA200501P00260000
NVDA200501P00262500
|
6 | 262.50 | 260.00 | 0.925 | -240.000 | 282.78 |
| 2020-04-02 | 2020-04-09 |
NVDA200508P00257500
NVDA200508P00260000
|
7 | 260.00 | 257.50 | 1.200 | 35.000 | 312.5 |
| 2020-04-16 | 2020-04-23 |
NVDA200522P00295000
NVDA200522P00300000
|
3 | 300.00 | 295.00 | 2.450 | -150.000 | 361.05 |
| 2020-04-23 | 2020-04-30 |
NVDA200529P00285000
NVDA200529P00287500
|
7 | 287.50 | 285.00 | 1.225 | 105.000 | 355.02 |
| 2020-05-01 | 2020-05-08 |
NVDA200605P00285000
NVDA200605P00287500
|
7 | 287.50 | 285.00 | 1.150 | 385.000 | 356.8 |
| 2020-05-11 | 2020-05-18 |
NVDA200612P00322500
NVDA200612P00325000
|
6 | 325.00 | 322.50 | 0.95 | -165.000 | 357.3 |
| 2020-05-20 | 2020-05-27 |
NVDA200626P00355000
NVDA200626P00360000
|
3 | 360.00 | 355.00 | 2.200 | -225.000 | 366.2 |
| 2020-05-29 | 2020-06-05 |
NVDA200702P00355000
NVDA200702P00357500
|
6 | 357.50 | 355.00 | 1.025 | -135.000 | 384.49 |
| 2020-06-05 | 2020-06-12 |
NVDA200710P00355000
NVDA200710P00357500
|
7 | 357.50 | 355.00 | 1.125 | 52.500 | 419.17 |
| 2020-06-15 | 2020-06-22 |
NVDA200717P00365000
NVDA200717P00370000
|
3 | 370.00 | 365.00 | 2.475 | 217.500 | 408.06 |
| 2020-06-22 | 2020-06-29 |
NVDA200724P00380000
NVDA200724P00382500
|
7 | 382.50 | 380.00 | 1.10 | -350.000 | 407.78 |
| 2020-06-29 | 2020-07-06 |
NVDA200731P00367500
NVDA200731P00370000
|
6 | 370.00 | 367.50 | 0.975 | 255.000 | 424.59 |
| 2020-07-08 | 2020-07-15 |
NVDA200814P00405000
NVDA200814P00410000
|
3 | 410.00 | 405.00 | 2.425 | 30.000 | 462.56 |
| 2020-07-17 | 2020-07-24 |
NVDA200821P00405000
NVDA200821P00410000
|
3 | 410.00 | 405.00 | 2.425 | -97.500 | 507.34 |
| 2020-07-27 | 2020-08-03 |
NVDA200828P00417500
NVDA200828P00420000
|
7 | 420.00 | 417.50 | 1.125 | 455.000 | 525.91 |
| 2020-08-13 | 2020-08-20 |
NVDA200918P00455000
NVDA200918P00460000
|
3 | 460.00 | 455.00 | 2.425 | 435.000 | 487.57 |
| 2020-08-31 | 2020-09-08 |
NVDA201002P00535000
NVDA201002P00540000
|
3 | 540.00 | 535.00 | 1.675 | -532.500 | 522.49 |
| 2020-09-10 | 2020-09-17 |
NVDA201016P00495000
NVDA201016P00500000
|
3 | 500.00 | 495.00 | 2.475 | 7.500 | 552.46 |
| 2020-09-23 | 2020-09-30 |
NVDA201030P00487500
NVDA201030P00490000
|
6 | 490.00 | 487.50 | 1.025 | 195.000 | 501.36 |
| 2020-10-01 | 2020-10-08 |
NVDA201106P00547500
NVDA201106P00550000
|
7 | 550.00 | 547.50 | 1.15 | 0.000 | 582.48 |
| 2020-10-28 | 2020-11-04 |
NVDA201204P00505000
NVDA201204P00510000
|
3 | 510.00 | 505.00 | 2.375 | 322.500 | 542.33 |
| 2020-11-09 | 2020-11-16 |
NVDA201211P00547500
NVDA201211P00550000
|
6 | 550.00 | 547.50 | 1.000 | -255.000 | 520.53 |
| 2020-12-02 | 2020-12-09 |
NVDA210108P00542500
NVDA210108P00545000
|
7 | 545.00 | 542.50 | 1.200 | -297.500 | 531.07 |
| 2020-12-14 | 2020-12-21 |
NVDA210115P00530000
NVDA210115P00535000
|
3 | 535.00 | 530.00 | 2.40 | -37.500 | 514.38 |
| 2020-12-22 | 2020-12-29 |
NVDA210129P00532500
NVDA210129P00535000
|
7 | 535.00 | 532.50 | 1.15 | -227.500 | 519.59 |
| 2021-01-04 | 2021-01-11 |
NVDA210205P00525000
NVDA210205P00527500
|
6 | 527.50 | 525.00 | 0.950 | -45.000 | 543.64 |
| 2021-01-11 | 2021-01-19 |
NVDA210212P00545000
NVDA210212P00547500
|
6 | 547.50 | 545.00 | 0.900 | -75.000 | 598.45 |
| 2021-01-19 | 2021-01-26 |
NVDA210226P00522500
NVDA210226P00525000
|
6 | 525.00 | 522.50 | 1.025 | -90.000 | 548.58 |
| 2021-02-03 | 2021-02-10 |
NVDA210312P00542500
NVDA210312P00545000
|
7 | 545.00 | 542.50 | 1.15 | 280.00 | 514.24 |
| 2021-02-26 | 2021-03-05 |
NVDA210401P00550000
NVDA210401P00552500
|
6 | 552.50 | 550.00 | 0.975 | -765.000 | 552.47 |
| 2021-03-05 | 2021-03-12 |
NVDA210409P00500000
NVDA210409P00502500
|
6 | 502.50 | 500.00 | 0.925 | -105.000 | 576 |
| 2021-03-15 | 2021-03-22 |
NVDA210416P00525000
NVDA210416P00530000
|
3 | 530.00 | 525.00 | 2.400 | 15.000 | 636.5 |
| 2021-03-22 | 2021-03-29 |
NVDA210423P00527500
NVDA210423P00530000
|
7 | 530.00 | 527.50 | 1.175 | -1225.000 | 610.61 |
| 2021-04-01 | 2021-04-08 |
NVDA210507P00552500
NVDA210507P00555000
|
7 | 555.00 | 552.50 | 1.15 | 805.000 | 592.49 |
| 2021-04-08 | 2021-04-15 |
NVDA210514P00572500
NVDA210514P00575000
|
7 | 575.00 | 572.50 | 1.175 | 595.000 | 569.72 |
| 2021-05-13 | 2021-05-20 |
NVDA210618P00545000
NVDA210618P00550000
|
3 | 550.00 | 545.00 | 2.475 | 330.000 | 745.55 |
| 2021-05-20 | 2021-05-27 |
NVDA210625P00585000
NVDA210625P00587500
|
6 | 587.50 | 585.00 | 0.975 | 195.000 | 761.24 |
| 2021-06-15 | 2021-06-22 |
NVDA210723P00712500
NVDA210723P00715000
|
6 | 715.00 | 712.50 | 0.875 | 45.000 | 195.58 |
| 2021-06-29 | 2021-07-06 |
NVDA210806P00800000
NVDA210806P00805000
|
3 | 805.00 | 800.00 | 2.40 | 112.500 | 203.66 |
| 2021-07-14 | 2021-07-21 |
NVDA210820P00795000
NVDA210820P00800000
|
3 | 800.00 | 795.00 | 1.975 | -1500.00 | 208.16 |
| 2021-07-23 | 2021-07-30 |
NVDA210827P00192500
NVDA210827P00195000
|
7 | 195.00 | 192.50 | 1.100 | -70.000 | 226.36 |
| 2021-07-30 | 2021-08-06 |
NVDA210903P00190000
NVDA210903P00195000
|
3 | 195.00 | 190.00 | 2.300 | 225.000 | 228.43 |
| 2021-08-06 | 2021-08-13 |
NVDA210910P00200000
NVDA210910P00205000
|
3 | 205.00 | 200.00 | 2.475 | -52.500 | 224.78 |
| 2021-08-17 | 2021-08-24 |
NVDA210924P00190000
NVDA210924P00195000
|
3 | 195.00 | 190.00 | 2.375 | 550.500 | 220.81 |
| 2021-08-24 | 2021-08-31 |
NVDA211001P00210000
NVDA211001P00215000
|
3 | 215.00 | 210.00 | 2.200 | 240.000 | 207.42 |
| 2021-08-31 | 2021-09-07 |
NVDA211008P00220000
NVDA211008P00225000
|
3 | 225.00 | 220.00 | 2.250 | 52.500 | 208.31 |
| 2021-09-07 | 2021-09-14 |
NVDA211015P00225000
NVDA211015P00227500
|
7 | 227.50 | 225.00 | 1.225 | -70.000 | 218.62 |
| 2021-09-14 | 2021-09-21 |
NVDA211022P00215000
NVDA211022P00220000
|
3 | 220.00 | 215.00 | 1.975 | -232.500 | 227.26 |
| 2021-09-21 | 2021-09-28 |
NVDA211029P00205000
NVDA211029P00210000
|
3 | 210.00 | 205.00 | 1.875 | -202.500 | 255.67 |
| 2021-09-28 | 2021-10-05 |
NVDA211105P00200000
NVDA211105P00205000
|
3 | 205.00 | 200.00 | 2.050 | -37.500 | 297.52 |
| 2021-10-05 | 2021-10-12 |
NVDA211112P00200000
NVDA211112P00205000
|
3 | 205.00 | 200.00 | 2.25 | 75.00 | 303.9 |
| 2021-10-12 | 2021-10-19 |
NVDA211119P00200000
NVDA211119P00205000
|
3 | 205.00 | 200.00 | 2.100 | 382.500 | 329.85 |
| 2021-10-19 | 2021-10-26 |
NVDA211126P00215000
NVDA211126P00220000
|
3 | 220.00 | 215.00 | 1.950 | 382.500 | 315.03 |
| 2021-10-26 | 2021-11-02 |
NVDA211203P00240000
NVDA211203P00245000
|
3 | 245.00 | 240.00 | 2.200 | 307.500 | 306.93 |
| 2021-11-03 | 2021-11-10 |
NVDA211210P00260000
NVDA211210P00265000
|
3 | 265.00 | 260.00 | 2.350 | 337.500 | 301.98 |
| 2021-11-17 | 2021-11-24 |
NVDA211223P00290000
NVDA211223P00295000
|
3 | 295.00 | 290.00 | 2.375 | 382.500 | 296.4 |
| 2021-11-26 | 2021-12-03 |
NVDA211231P00310000
NVDA211231P00315000
|
3 | 315.00 | 310.00 | 2.175 | -60.000 | 294.11 |
| 2021-12-06 | 2021-12-13 |
NVDA220107P00295000
NVDA220107P00300000
|
3 | 300.00 | 295.00 | 2.275 | -330.000 | 272.47 |
| 2021-12-13 | 2021-12-20 |
NVDA220114P00280000
NVDA220114P00285000
|
3 | 285.00 | 280.00 | 2.450 | -90.000 | 269.42 |
| 2021-12-29 | 2022-01-05 |
NVDA220204P00295000
NVDA220204P00300000
|
3 | 300.00 | 295.00 | 2.10 | -495.000 | 243.19 |
| 2022-01-06 | 2022-01-13 |
NVDA220211P00280000
NVDA220211P00285000
|
3 | 285.00 | 280.00 | 2.475 | -277.500 | 239.49 |
| 2022-01-13 | 2022-01-20 |
NVDA220218P00260000
NVDA220218P00265000
|
3 | 265.00 | 260.00 | 2.30 | -495.00 | 236.42 |
| 2022-01-20 | 2022-01-27 |
NVDA220225P00235000
NVDA220225P00240000
|
3 | 240.00 | 235.00 | 2.125 | -330.000 | 241.57 |
| 2022-01-27 | 2022-02-03 |
NVDA220304P00215000
NVDA220304P00220000
|
3 | 220.00 | 215.00 | 2.375 | 255.000 | 229.36 |
| 2022-02-03 | 2022-02-10 |
NVDA220311P00235000
NVDA220311P00240000
|
3 | 240.00 | 235.00 | 2.35 | 232.500 | 221 |
| 2022-02-17 | 2022-02-24 |
NVDA220325P00240000
NVDA220325P00245000
|
3 | 245.00 | 240.00 | 2.225 | -202.500 | 276.92 |
| 2022-02-25 | 2022-03-04 |
NVDA220401P00235000
NVDA220401P00240000
|
3 | 240.00 | 235.00 | 2.125 | -172.500 | 267.12 |
| 2022-03-04 | 2022-03-11 |
NVDA220408P00225000
NVDA220408P00230000
|
3 | 230.00 | 225.00 | 2.25 | -180.00 | 231.19 |
| 2022-03-11 | 2022-03-18 |
NVDA220414P00215000
NVDA220414P00220000
|
3 | 220.00 | 215.00 | 2.125 | 517.500 | 212.58 |
| 2022-03-22 | 2022-03-29 |
NVDA220429P00260000
NVDA220429P00265000
|
3 | 265.00 | 260.00 | 2.30 | 315.000 | 185.47 |
| 2022-03-31 | 2022-04-07 |
NVDA220506P00270000
NVDA220506P00275000
|
3 | 275.00 | 270.00 | 2.225 | -825.000 | 186.75 |
| 2022-04-08 | 2022-04-18 |
NVDA220513P00225000
NVDA220513P00230000
|
3 | 230.00 | 225.00 | 2.200 | -367.500 | 177.06 |
| 2022-04-19 | 2022-04-26 |
NVDA220527P00220000
NVDA220527P00225000
|
3 | 225.00 | 220.00 | 2.075 | -510.000 | 188.11 |
| 2022-04-27 | 2022-05-04 |
NVDA220603P00180000
NVDA220603P00185000
|
3 | 185.00 | 180.00 | 2.10 | 487.500 | 187.2 |
| 2022-05-04 | 2022-05-11 |
NVDA220610P00200000
NVDA220610P00205000
|
3 | 205.00 | 200.00 | 2.225 | -262.500 | 169.74 |
| 2022-05-13 | 2022-05-20 |
NVDA220617P00175000
NVDA220617P00180000
|
3 | 180.00 | 175.00 | 2.100 | -390.000 | 158.8 |
| 2022-05-20 | 2022-05-27 |
NVDA220624P00165000
NVDA220624P00170000
|
3 | 170.00 | 165.00 | 1.85 | 225.000 | 171.26 |
| 2022-05-27 | 2022-06-03 |
NVDA220701P00185000
NVDA220701P00190000
|
3 | 190.00 | 185.00 | 2.325 | -67.500 | 145.23 |
| 2022-06-03 | 2022-06-10 |
NVDA220708P00180000
NVDA220708P00185000
|
3 | 185.00 | 180.00 | 2.100 | -375.000 | 158.38 |
| 2022-06-10 | 2022-06-17 |
NVDA220715P00165000
NVDA220715P00170000
|
3 | 170.00 | 165.00 | 2.225 | -247.500 | 157.62 |
| 2022-06-17 | 2022-06-24 |
NVDA220722P00155000
NVDA220722P00160000
|
3 | 160.00 | 155.00 | 2.175 | 255.000 | 173.19 |
| 2022-06-24 | 2022-07-01 |
NVDA220729P00165000
NVDA220729P00170000
|
3 | 170.00 | 165.00 | 2.05 | -645.000 | 181.63 |
| 2022-07-01 | 2022-07-08 |
NVDA220805P00140000
NVDA220805P00145000
|
3 | 145.00 | 140.00 | 2.175 | 288.000 | 189.89 |
| 2022-07-08 | 2022-07-15 |
NVDA220812P00155000
NVDA220812P00160000
|
3 | 160.00 | 155.00 | 2.20 | -60.00 | 187.09 |
| 2022-07-15 | 2022-07-22 |
NVDA220819P00150000
NVDA220819P00155000
|
3 | 155.00 | 150.00 | 1.95 | 300.00 | 178.49 |
| 2022-07-25 | 2022-08-01 |
NVDA220826P00165000
NVDA220826P00170000
|
3 | 170.00 | 165.00 | 2.325 | 292.500 | 162.6 |
| 2022-08-01 | 2022-08-08 |
NVDA220902P00180000
NVDA220902P00185000
|
3 | 185.00 | 180.00 | 2.30 | 135.000 | 136.47 |
| 2022-08-08 | 2022-08-15 |
NVDA220909P00175000
NVDA220909P00180000
|
3 | 180.00 | 175.00 | 2.375 | 262.500 | 143.87 |
| 2022-08-15 | 2022-08-22 |
NVDA220916P00185000
NVDA220916P00190000
|
3 | 190.00 | 185.00 | 2.225 | -457.500 | 131.98 |
| 2022-08-22 | 2022-08-29 |
NVDA220923P00165000
NVDA220923P00170000
|
3 | 170.00 | 165.00 | 2.250 | -307.500 | 125.16 |
| 2022-08-29 | 2022-09-06 |
NVDA220930P00155000
NVDA220930P00160000
|
3 | 160.00 | 155.00 | 2.350 | -630.000 | 121.39 |
| 2022-09-06 | 2022-09-13 |
NVDA221014P00130000
NVDA221014P00135000
|
3 | 135.00 | 130.00 | 2.250 | -82.500 | 112.27 |
| 2022-09-13 | 2022-09-20 |
NVDA221021P00125000
NVDA221021P00130000
|
3 | 130.00 | 125.00 | 2.05 | 15.00 | 124.66 |
| 2022-09-20 | 2022-09-27 |
NVDA221028P00125000
NVDA221028P00130000
|
3 | 130.00 | 125.00 | 2.050 | -187.500 | 138.34 |
| 2022-09-27 | 2022-10-04 |
NVDA221104P00120000
NVDA221104P00125000
|
3 | 125.00 | 120.00 | 2.275 | 217.500 | 141.56 |
| 2022-10-04 | 2022-10-11 |
NVDA221111P00125000
NVDA221111P00130000
|
3 | 130.00 | 125.00 | 2.05 | -420.000 | 163.27 |
| 2022-10-11 | 2022-10-18 |
NVDA221118P00110000
NVDA221118P00115000
|
3 | 115.00 | 110.00 | 2.15 | 97.500 | 154.09 |
| 2022-10-31 | 2022-11-07 |
NVDA221202P00136000
NVDA221202P00137000
|
19 | 137.00 | 136.00 | 0.475 | 142.500 | 168.76 |
| 2022-11-08 | 2022-11-15 |
NVDA221216P00140000
NVDA221216P00145000
|
3 | 145.00 | 140.00 | 2.250 | 375.000 | 165.71 |
| 2022-11-16 | 2022-11-23 |
NVDA221223P00155000
NVDA221223P00160000
|
3 | 160.00 | 155.00 | 2.325 | 150.000 | 152.06 |
| 2022-11-23 | 2022-11-30 |
NVDA221230P00160000
NVDA221230P00165000
|
3 | 165.00 | 160.00 | 2.10 | 75.00 | 146.14 |
| 2022-11-30 | 2022-12-07 |
NVDA230106P00167500
NVDA230106P00170000
|
7 | 170.00 | 167.50 | 1.175 | -245.000 | 148.59 |
| 2022-12-08 | 2022-12-15 |
NVDA230113P00170000
NVDA230113P00172500
|
7 | 172.50 | 170.00 | 1.20 | -17.500 | 168.99 |
| 2022-12-15 | 2022-12-22 |
NVDA230120P00165000
NVDA230120P00170000
|
3 | 170.00 | 165.00 | 2.175 | -435.000 | 178.39 |
| 2022-12-23 | 2022-12-30 |
NVDA230127P00150000
NVDA230127P00152500
|
7 | 152.50 | 150.00 | 1.175 | -192.500 | 203.65 |
| 2023-01-09 | 2023-01-17 |
NVDA230210P00155000
NVDA230210P00157500
|
7 | 157.50 | 155.00 | 1.200 | 553.000 | 212.65 |
| 2023-01-18 | 2023-01-25 |
NVDA230224P00172500
NVDA230224P00175000
|
6 | 175.00 | 172.50 | 0.95 | 195.000 | 232.86 |
| 2023-01-26 | 2023-02-02 |
NVDA230303P00197500
NVDA230303P00200000
|
7 | 200.00 | 197.50 | 1.100 | 350.000 | 238.9 |
| 2023-02-13 | 2023-02-21 |
NVDA230317P00215000
NVDA230317P00220000
|
3 | 220.00 | 215.00 | 2.425 | -75.000 | 257.25 |
| 2023-03-01 | 2023-03-08 |
NVDA230406P00227500
NVDA230406P00230000
|
7 | 230.00 | 227.50 | 1.225 | 245.000 | 270.37 |
| 2023-03-13 | 2023-03-20 |
NVDA230414P00230000
NVDA230414P00232500
|
7 | 232.50 | 230.00 | 1.15 | 437.500 | 267.58 |
| 2023-03-27 | 2023-04-03 |
NVDA230428P00265000
NVDA230428P00267500
|
6 | 267.50 | 265.00 | 1.00 | 315.000 | 277.49 |
| 2023-04-03 | 2023-04-10 |
NVDA230505P00280000
NVDA230505P00282500
|
7 | 282.50 | 280.00 | 1.175 | 385.000 | 286.8 |
| 2023-04-11 | 2023-04-18 |
NVDA230519P00270000
NVDA230519P00275000
|
3 | 275.00 | 270.00 | 2.375 | 75.000 | 312.64 |
| 2023-04-18 | 2023-04-25 |
NVDA230526P00275000
NVDA230526P00280000
|
3 | 280.00 | 275.00 | 2.40 | -337.500 | 389.46 |
| 2023-04-25 | 2023-05-02 |
NVDA230602P00260000
NVDA230602P00265000
|
3 | 265.00 | 260.00 | 2.275 | 142.500 | 393.27 |
| 2023-05-03 | 2023-05-10 |
NVDA230609P00275000
NVDA230609P00280000
|
3 | 280.00 | 275.00 | 1.90 | -555.00 | 387.7 |
| 2023-05-10 | 2023-05-17 |
NVDA230616P00287500
NVDA230616P00290000
|
7 | 290.00 | 287.50 | 1.175 | 192.500 | 426.92 |
| 2023-05-17 | 2023-05-24 |
NVDA230623P00300000
NVDA230623P00305000
|
3 | 305.00 | 300.00 | 1.775 | 285.000 | 422.09 |
| 2023-06-02 | 2023-06-09 |
NVDA230707P00390000
NVDA230707P00395000
|
3 | 395.00 | 390.00 | 2.25 | -510.00 | 425.03 |
| 2023-06-12 | 2023-06-20 |
NVDA230714P00390000
NVDA230714P00395000
|
3 | 395.00 | 390.00 | 2.40 | 472.500 | 454.69 |
| 2023-06-27 | 2023-07-05 |
NVDA230804P00415000
NVDA230804P00420000
|
3 | 420.00 | 415.00 | 2.175 | 0.000 | 446.8 |
| 2023-07-05 | 2023-07-12 |
NVDA230811P00420000
NVDA230811P00425000
|
3 | 425.00 | 420.00 | 2.400 | 52.500 | 408.55 |
| 2023-08-28 | 2023-09-05 |
NVDA230929P00465000
NVDA230929P00470000
|
3 | 470.00 | 465.00 | 2.375 | 172.500 | 434.99 |
| 2023-09-11 | 2023-09-18 |
NVDA231013P00450000
NVDA231013P00455000
|
3 | 455.00 | 450.00 | 2.375 | -195.000 | 454.61 |
| 2023-09-20 | 2023-09-27 |
NVDA231027P00420000
NVDA231027P00425000
|
3 | 425.00 | 420.00 | 2.375 | -22.500 | 405 |
| 2023-09-27 | 2023-10-04 |
NVDA231103P00425000
NVDA231103P00430000
|
3 | 430.00 | 425.00 | 2.475 | 165.000 | 450.05 |
| 2023-10-11 | 2023-10-18 |
NVDA231117P00465000
NVDA231117P00470000
|
3 | 470.00 | 465.00 | 2.40 | -555.00 | 492.98 |
| 2023-11-27 | 2023-12-04 |
NVDA231229P00480000
NVDA231229P00485000
|
3 | 485.00 | 480.00 | 2.450 | -382.500 | 495.22 |
| 2023-12-04 | 2023-12-11 |
NVDA240105P00450000
NVDA240105P00455000
|
3 | 455.00 | 450.00 | 2.325 | 180.000 | 490.97 |
| 2023-12-12 | 2023-12-19 |
NVDA240119P00475000
NVDA240119P00480000
|
3 | 480.00 | 475.00 | 2.375 | 202.500 | 594.91 |
| 2023-12-27 | 2024-01-03 |
NVDA240202P00490000
NVDA240202P00495000
|
3 | 495.00 | 490.00 | 2.325 | -262.500 | 661.6 |
| 2024-01-04 | 2024-01-11 |
NVDA240209P00480000
NVDA240209P00485000
|
3 | 485.00 | 480.00 | 2.325 | 558.000 | 721.33 |
| 2024-02-01 | 2024-02-08 |
NVDA240308P00630000
NVDA240308P00635000
|
3 | 635.00 | 630.00 | 2.325 | 292.500 | 875.2801 |
| 2024-03-11 | 2024-03-18 |
NVDA240412P00865000
NVDA240412P00870000
|
3 | 870.00 | 865.00 | 2.15 | -105.000 | 881.86 |
| 2024-03-26 | 2024-04-02 |
NVDA240503P00935000
NVDA240503P00940000
|
3 | 940.00 | 935.00 | 2.125 | -315.000 | 887.89 |
| 2024-04-02 | 2024-04-09 |
NVDA240510P00900000
NVDA240510P00905000
|
3 | 905.00 | 900.00 | 2.450 | 247.500 | 898.78 |
| 2024-04-09 | 2024-04-16 |
NVDA240517P00860000
NVDA240517P00865000
|
3 | 865.00 | 860.00 | 2.250 | -37.500 | 924.79 |
| 2024-05-16 | 2024-05-23 |
NVDA240621P00955000
NVDA240621P00960000
|
3 | 960.00 | 955.00 | 2.050 | 255.000 | 126.57 |
| 2024-05-29 | 2024-06-05 |
NVDA240705P01150000
NVDA240705P01160000
|
1 | 1160.00 | 1150.00 | 3.50 | 37.500 | 125.83 |
| 2024-06-10 | 2024-06-17 |
NVDA240712P00122000
NVDA240712P00123000
|
19 | 123.00 | 122.00 | 0.475 | -47.500 | 129.24 |
| 2024-07-12 | 2024-07-19 |
NVDA240816P00129000
NVDA240816P00130000
|
18 | 130.00 | 129.00 | 0.450 | -540.000 | 124.58 |
| 2024-09-18 | 2024-09-25 |
NVDA241025P00114000
NVDA241025P00115000
|
17 | 115.00 | 114.00 | 0.425 | 255.000 | 141.54 |
| 2024-09-25 | 2024-10-02 |
NVDA241101P00124000
NVDA241101P00125000
|
18 | 125.00 | 124.00 | 0.450 | -315.000 | 135.4 |
| 2024-10-14 | 2024-10-21 |
NVDA241115P00136000
NVDA241115P00138000
|
9 | 138.00 | 136.00 | 0.925 | 225.000 | 141.98 |
| 2024-10-30 | 2024-11-06 |
NVDA241206P00141000
NVDA241206P00142000
|
19 | 142.00 | 141.00 | 0.475 | 2517.500 | 142.44 |
| 2024-11-15 | 2024-11-22 |
NVDA241220P00143000
NVDA241220P00144000
|
19 | 144.00 | 143.00 | 0.475 | -95.000 | 134.7 |
| 2024-12-09 | 2024-12-16 |
NVDA250110P00139000
NVDA250110P00140000
|
16 | 140.00 | 139.00 | 0.40 | -160.000 | 135.91 |
| 2024-12-19 | 2024-12-26 |
NVDA250124P00131000
NVDA250124P00132000
|
19 | 132.00 | 131.00 | 0.475 | 361.000 | 142.62 |
| 2025-01-07 | 2025-01-14 |
NVDA250214P00141000
NVDA250214P00142000
|
19 | 142.00 | 141.00 | 0.475 | -617.500 | 138.85 |
| 2025-01-15 | 2025-01-22 |
NVDA250221P00136000
NVDA250221P00137000
|
19 | 137.00 | 136.00 | 0.475 | 446.500 | 134.43 |
| 2025-01-24 | 2025-01-31 |
NVDA250228P00143000
NVDA250228P00144000
|
16 | 144.00 | 143.00 | 0.375 | -1120.000 | 124.92 |
| 2025-02-04 | 2025-02-11 |
NVDA250314P00120000
NVDA250314P00121000
|
18 | 121.00 | 120.00 | 0.45 | 225.000 | 121.67 |
| 2025-02-18 | 2025-02-25 |
NVDA250328P00141000
NVDA250328P00142000
|
15 | 142.00 | 141.00 | 0.350 | -562.500 | 109.67 |
| 2025-03-03 | 2025-03-10 |
NVDA250404P00115000
NVDA250404P00116000
|
17 | 116.00 | 115.00 | 0.425 | -467.500 | 94.31 |
| 2025-03-11 | 2025-03-18 |
NVDA250417P00105000
NVDA250417P00110000
|
3 | 110.00 | 105.00 | 2.30 | 240.000 | 101.49 |
| 2025-03-24 | 2025-03-31 |
NVDA250425P00121000
NVDA250425P00122000
|
18 | 122.00 | 121.00 | 0.450 | -855.000 | 111.01 |
| 2025-03-31 | 2025-04-07 |
NVDA250502P00108000
NVDA250502P00109000
|
18 | 109.00 | 108.00 | 0.450 | -2475.000 | 114.5 |
| 2025-04-08 | 2025-04-15 |
NVDA250516P00090000
NVDA250516P00095000
|
3 | 95.00 | 90.00 | 1.875 | 390.000 | 135.4 |
| 2025-04-16 | 2025-04-23 |
NVDA250523P00105000
NVDA250523P00106000
|
19 | 106.00 | 105.00 | 0.475 | -190.000 | 131.29 |
| 2025-04-30 | 2025-05-07 |
NVDA250606P00110000
NVDA250606P00111000
|
16 | 111.00 | 110.00 | 0.375 | 40.000 | 141.72 |
| 2025-05-12 | 2025-05-19 |
NVDA250613P00123000
NVDA250613P00124000
|
19 | 124.00 | 123.00 | 0.475 | 437.000 | 141.97 |
| 2025-06-03 | 2025-06-10 |
NVDA250711P00141000
NVDA250711P00142000
|
18 | 142.00 | 141.00 | 0.45 | 45.000 | 164.92 |
| 2025-06-10 | 2025-06-17 |
NVDA250718P00140000
NVDA250718P00145000
|
3 | 145.00 | 140.00 | 2.225 | 45.000 | 172.41 |
| 2025-06-17 | 2025-06-24 |
NVDA250725P00144000
NVDA250725P00145000
|
19 | 145.00 | 144.00 | 0.475 | 237.500 | 173.5 |
| 2025-06-24 | 2025-07-01 |
NVDA250801P00148000
NVDA250801P00149000
|
17 | 149.00 | 148.00 | 0.425 | 1445.000 | 173.72 |
| 2025-07-01 | 2025-07-08 |
NVDA250808P00152500
NVDA250808P00155000
|
7 | 155.00 | 152.50 | 1.200 | 280.000 | 182.7 |
| 2025-07-08 | 2025-07-15 |
NVDA250815P00155000
NVDA250815P00160000
|
3 | 160.00 | 155.00 | 2.050 | 306.000 | 180.45 |
| 2025-07-15 | 2025-07-22 |
NVDA250822P00165000
NVDA250822P00170000
|
3 | 170.00 | 165.00 | 2.025 | -105.000 | 0 |
| 2025-07-22 | 2025-07-29 |
NVDA250829P00160000
NVDA250829P00165000
|
3 | 165.00 | 160.00 | 2.000 | 219.000 | 0 |
| 2025-07-29 | 2025-08-05 |
NVDA250905P00170000
NVDA250905P00175000
|
3 | 175.00 | 170.00 | 2.200 | 97.500 | 0 |
| 2025-08-05 | 2025-08-12 |
NVDA250912P00175000
NVDA250912P00180000
|
3 | 180.00 | 175.00 | 2.250 | 112.500 | 0 |
| 2025-08-12 | 2025-08-19 |
NVDA250919P00180000
NVDA250919P00185000
|
3 | 185.00 | 180.00 | 2.325 | -210.000 | 0 |