| Date | Close | Contracts | Qty | Strike Sold | Strike Bought | Premium | Outcome | Under @ Exp |
|---|---|---|---|---|---|---|---|---|
| 2009-03-02 | 2009-03-09 |
NVDA090418P00005000
NVDA090418P00007500
|
5 | 7.50 | 5.00 | 0.650 | 112.500 | 11.76 |
| 2010-12-30 | 2011-01-06 |
NVDA110219P00013000
NVDA110219P00014000
|
13 | 14.00 | 13.00 | 0.235 | 260.000 | 25.63 |
| 2011-01-26 | 2011-02-02 |
NVDA110319P00021000
NVDA110319P00022500
|
9 | 22.50 | 21.00 | 0.44 | 112.500 | 17.62 |
| 2011-02-23 | 2011-03-02 |
NVDA110416P00019000
NVDA110416P00020000
|
13 | 20.00 | 19.00 | 0.27 | -143.00 | 18.71 |
| 2011-03-30 | 2011-04-06 |
NVDA110521P00015000
NVDA110521P00016000
|
12 | 16.00 | 15.00 | 0.19 | -54.000 | 18.09 |
| 2011-04-27 | 2011-05-04 |
NVDA110618P00016000
NVDA110618P00017000
|
12 | 17.00 | 16.00 | 0.19 | -42.000 | 15.805 |
| 2011-05-25 | 2011-06-01 |
NVDA110716P00016000
NVDA110716P00017000
|
13 | 17.00 | 16.00 | 0.24 | 104.000 | 14.1 |
| 2011-08-02 | 2011-08-09 |
NVDA110917P00011000
NVDA110917P00012500
|
8 | 12.50 | 11.00 | 0.27 | -220.000 | 15.46 |
| 2011-08-31 | 2011-09-07 |
NVDA111022P00011000
NVDA111022P00012000
|
13 | 12.00 | 11.00 | 0.245 | 91.000 | 14.48 |
| 2011-09-28 | 2011-10-05 |
NVDA111119P00011000
NVDA111119P00012000
|
13 | 12.00 | 11.00 | 0.255 | -6.500 | 13.93 |
| 2011-10-26 | 2011-11-02 |
NVDA111217P00012000
NVDA111217P00013000
|
13 | 13.00 | 12.00 | 0.235 | -104.000 | 13.51 |
| 2011-12-28 | 2012-01-04 |
NVDA120218P00011000
NVDA120218P00012000
|
12 | 12.00 | 11.00 | 0.20 | 72.00 | 15.85 |
| 2012-03-28 | 2012-04-04 |
NVDA120519P00013000
NVDA120519P00014000
|
12 | 14.00 | 13.00 | 0.230 | -78.000 | 12.08 |
| 2012-08-07 | 2012-08-14 |
NVDA120922P00012000
NVDA120922P00013000
|
12 | 13.00 | 12.00 | 0.22 | 150.000 | 13.665 |
| 2012-08-30 | 2012-09-06 |
NVDA121020P00012000
NVDA121020P00013000
|
12 | 13.00 | 12.00 | 0.220 | -36.000 | 12.105 |
| 2012-11-05 | 2012-11-12 |
NVDA121222P00011000
NVDA121222P00012000
|
12 | 12.00 | 11.00 | 0.225 | -228.000 | 12.35 |
| 2014-03-06 | 2014-03-13 |
NVDA140425P00016500
NVDA140425P00017000
|
24 | 17.00 | 16.50 | 0.095 | -96.000 | 18.73 |
| 2014-03-13 | 2014-03-20 |
NVDA140502P00016000
NVDA140502P00016500
|
25 | 16.50 | 16.00 | 0.100 | 162.500 | 18.43 |
| 2014-03-26 | 2014-04-02 |
NVDA140517P00016000
NVDA140517P00017000
|
13 | 17.00 | 16.00 | 0.235 | 84.500 | 17.96 |
| 2014-04-03 | 2014-04-10 |
NVDA140523P00017000
NVDA140523P00017500
|
27 | 17.50 | 17.00 | 0.14 | -13.500 | 18.49 |
| 2014-04-10 | 2014-04-17 |
NVDA140530P00016500
NVDA140530P00017000
|
27 | 17.00 | 16.50 | 0.14 | 108.00 | 19 |
| 2014-05-08 | 2014-05-15 |
NVDA140627P00017000
NVDA140627P00017500
|
28 | 17.50 | 17.00 | 0.145 | -70.000 | 18.38 |
| 2014-06-05 | 2014-06-12 |
NVDA140725P00017500
NVDA140725P00018000
|
25 | 18.00 | 17.50 | 0.110 | 62.500 | 17.79 |
| 2014-06-12 | 2014-06-19 |
NVDA140801P00018000
NVDA140801P00018500
|
25 | 18.50 | 18.00 | 0.110 | -87.500 | 17.69 |
| 2014-07-03 | 2014-07-10 |
NVDA140822P00017000
NVDA140822P00017500
|
25 | 17.50 | 17.00 | 0.105 | 137.500 | 19.08 |
| 2014-07-10 | 2014-07-17 |
NVDA140829P00017000
NVDA140829P00017500
|
25 | 17.50 | 17.00 | 0.115 | 100.000 | 19.45 |
| 2014-07-31 | 2014-08-07 |
NVDA140920P00015000
NVDA140920P00016000
|
12 | 16.00 | 15.00 | 0.185 | -24.000 | 19.08 |
| 2014-08-07 | 2014-08-14 |
NVDA140926P00015500
NVDA140926P00016000
|
27 | 16.00 | 15.50 | 0.140 | 324.000 | 18.545 |
| 2014-09-04 | 2014-09-11 |
NVDA141024P00018500
NVDA141024P00019000
|
25 | 19.00 | 18.50 | 0.115 | -100.000 | 18.48 |
| 2014-09-11 | 2014-09-18 |
NVDA141031P00018000
NVDA141031P00018500
|
26 | 18.50 | 18.00 | 0.120 | 26.000 | 19.54 |
| 2014-10-02 | 2014-10-09 |
NVDA141122P00016000
NVDA141122P00017000
|
12 | 17.00 | 16.00 | 0.220 | -42.000 | 20.455 |
| 2014-10-09 | 2014-10-16 |
NVDA141128P00016000
NVDA141128P00016500
|
25 | 16.50 | 16.00 | 0.11 | -37.500 | 20.97 |
| 2014-11-03 | 2014-11-10 |
NVDA141220P00017000
NVDA141220P00018000
|
12 | 18.00 | 17.00 | 0.19 | 126.000 | 20.42 |
| 2014-11-10 | 2014-11-17 |
NVDA141226P00018500
NVDA141226P00019000
|
25 | 19.00 | 18.50 | 0.115 | -75.000 | 20.59 |
| 2014-11-17 | 2014-11-24 |
NVDA150102P00018000
NVDA150102P00018500
|
25 | 18.50 | 18.00 | 0.11 | 162.500 | 20.13 |
| 2014-12-05 | 2014-12-12 |
NVDA150123P00019500
NVDA150123P00020000
|
25 | 20.00 | 19.50 | 0.115 | -400.000 | 20.71 |
| 2014-12-12 | 2014-12-19 |
NVDA150130P00018000
NVDA150130P00018500
|
25 | 18.50 | 18.00 | 0.110 | 150.000 | 19.205 |
| 2015-01-12 | 2015-01-20 |
NVDA150227P00018000
NVDA150227P00018500
|
26 | 18.50 | 18.00 | 0.125 | 130.000 | 22.06 |
| 2015-02-05 | 2015-02-12 |
NVDA150327P00018500
NVDA150327P00019000
|
25 | 19.00 | 18.50 | 0.110 | 212.500 | 21.38 |
| 2015-03-16 | 2015-03-23 |
NVDA150501P00021000
NVDA150501P00021500
|
25 | 21.50 | 21.00 | 0.105 | 75.000 | 22.75 |
| 2015-04-06 | 2015-04-13 |
NVDA150522P00019500
NVDA150522P00020000
|
26 | 20.00 | 19.50 | 0.12 | 156.000 | 20.86 |
| 2015-04-13 | 2015-04-20 |
NVDA150529P00020500
NVDA150529P00021000
|
25 | 21.00 | 20.50 | 0.105 | -12.500 | 22.13 |
| 2015-05-07 | 2015-05-14 |
NVDA150626P00020500
NVDA150626P00021000
|
28 | 21.00 | 20.50 | 0.15 | -112.000 | 20.74 |
| 2015-06-04 | 2015-06-11 |
NVDA150724P00020500
NVDA150724P00021000
|
26 | 21.00 | 20.50 | 0.125 | -39.000 | 19.42 |
| 2015-06-12 | 2015-06-19 |
NVDA150731P00019500
NVDA150731P00020000
|
26 | 20.00 | 19.50 | 0.120 | 195.000 | 19.95 |
| 2015-07-01 | 2015-07-08 |
NVDA150821P00018000
NVDA150821P00019000
|
13 | 19.00 | 18.00 | 0.235 | -123.500 | 21.47 |
| 2015-07-09 | 2015-07-16 |
NVDA150828P00017500
NVDA150828P00018000
|
26 | 18.00 | 17.50 | 0.125 | 104.000 | 22.73 |
| 2015-08-03 | 2015-08-10 |
NVDA150918P00018000
NVDA150918P00019000
|
12 | 19.00 | 18.00 | 0.225 | 252.000 | 23.29 |
| 2015-08-10 | 2015-08-17 |
NVDA150925P00022000
NVDA150925P00022500
|
27 | 22.50 | 22.00 | 0.135 | -81.000 | 23.61 |
| 2015-08-17 | 2015-08-24 |
NVDA151002P00021500
NVDA151002P00022000
|
27 | 22.00 | 21.50 | 0.130 | -405.000 | 24.8 |
| 2015-08-25 | 2015-09-01 |
NVDA151016P00017000
NVDA151016P00018000
|
12 | 18.00 | 17.00 | 0.18 | 114.000 | 27.86 |
| 2015-09-04 | 2015-09-11 |
NVDA151023P00019500
NVDA151023P00020000
|
25 | 20.00 | 19.50 | 0.115 | 175.000 | 28.59 |
| 2015-09-11 | 2015-09-18 |
NVDA151030P00020500
NVDA151030P00021000
|
26 | 21.00 | 20.50 | 0.125 | 182.000 | 28.37 |
| 2015-09-29 | 2015-10-06 |
NVDA151120P00021000
NVDA151120P00022000
|
13 | 22.00 | 21.00 | 0.250 | 182.000 | 31.39 |
| 2015-10-08 | 2015-10-15 |
NVDA151127P00023500
NVDA151127P00024000
|
26 | 24.00 | 23.50 | 0.12 | 117.000 | 31.39 |
| 2015-10-27 | 2015-11-03 |
NVDA151218P00025000
NVDA151218P00026000
|
13 | 26.00 | 25.00 | 0.24 | 13.000 | 32.14 |
| 2015-11-05 | 2015-11-12 |
NVDA151224P00025000
NVDA151224P00025500
|
27 | 25.50 | 25.00 | 0.13 | 270.00 | 33.17 |
| 2015-11-12 | 2015-11-19 |
NVDA151231P00028000
NVDA151231P00028500
|
26 | 28.50 | 28.00 | 0.12 | 130.00 | 32.96 |
| 2015-12-03 | 2015-12-10 |
NVDA160122P00030000
NVDA160122P00030500
|
26 | 30.50 | 30.00 | 0.125 | 78.000 | 28.45 |
| 2015-12-10 | 2015-12-17 |
NVDA160129P00030500
NVDA160129P00031000
|
25 | 31.00 | 30.50 | 0.115 | -62.500 | 29.29 |
| 2015-12-29 | 2016-01-05 |
NVDA160219P00030000
NVDA160219P00031000
|
13 | 31.00 | 30.00 | 0.255 | -39.000 | 30.44 |
| 2016-01-08 | 2016-01-15 |
NVDA160226P00027000
NVDA160226P00027500
|
27 | 27.50 | 27.00 | 0.14 | -297.000 | 31.68 |
| 2016-01-26 | 2016-02-02 |
NVDA160318P00025000
NVDA160318P00026000
|
13 | 26.00 | 25.00 | 0.235 | -52.000 | 33.81 |
| 2016-02-04 | 2016-02-11 |
NVDA160324P00025500
NVDA160324P00026000
|
27 | 26.00 | 25.50 | 0.140 | -202.500 | 34.48 |
| 2016-02-11 | 2016-02-18 |
NVDA160401P00022500
NVDA160401P00023000
|
26 | 23.00 | 22.50 | 0.120 | 325.000 | 36.15 |
| 2016-02-23 | 2016-03-01 |
NVDA160415P00028000
NVDA160415P00029000
|
12 | 29.00 | 28.00 | 0.220 | 144.000 | 37.13 |
| 2016-03-03 | 2016-03-10 |
NVDA160422P00030000
NVDA160422P00030500
|
27 | 30.50 | 30.00 | 0.13 | -40.500 | 36.27 |
| 2016-03-10 | 2016-03-17 |
NVDA160429P00029000
NVDA160429P00029500
|
25 | 29.50 | 29.00 | 0.115 | 150.000 | 35.53 |
| 2016-03-29 | 2016-04-05 |
NVDA160520P00032000
NVDA160520P00033000
|
13 | 33.00 | 32.00 | 0.26 | 13.000 | 44.33 |
| 2016-04-07 | 2016-04-14 |
NVDA160527P00032500
NVDA160527P00033000
|
27 | 33.00 | 32.50 | 0.13 | 229.500 | 45.9 |
| 2016-04-26 | 2016-05-03 |
NVDA160617P00033000
NVDA160617P00034000
|
13 | 34.00 | 33.00 | 0.255 | -84.500 | 46.72 |
| 2016-05-05 | 2016-05-12 |
NVDA160624P00032000
NVDA160624P00032500
|
27 | 32.50 | 32.00 | 0.135 | 67.500 | 45.73 |
| 2016-05-12 | 2016-05-19 |
NVDA160701P00032500
NVDA160701P00033000
|
28 | 33.00 | 32.50 | 0.15 | 406.000 | 46.66 |
| 2016-05-24 | 2016-05-31 |
NVDA160715P00042000
NVDA160715P00043000
|
13 | 43.00 | 42.00 | 0.25 | 117.00 | 52.7 |
| 2016-06-02 | 2016-06-09 |
NVDA160722P00044000
NVDA160722P00044500
|
27 | 44.50 | 44.00 | 0.130 | 67.500 | 54.67 |
| 2016-06-28 | 2016-07-05 |
NVDA160819P00041000
NVDA160819P00042000
|
13 | 42.00 | 41.00 | 0.255 | 104.000 | 62.26 |
| 2016-07-07 | 2016-07-14 |
NVDA160826P00045000
NVDA160826P00045500
|
28 | 45.50 | 45.00 | 0.145 | 252.000 | 62.03 |
| 2016-07-26 | 2016-08-02 |
NVDA160916P00049000
NVDA160916P00050000
|
12 | 50.00 | 49.00 | 0.23 | -6.000 | 62.84 |
| 2016-08-04 | 2016-08-11 |
NVDA160923P00052500
NVDA160923P00053000
|
26 | 53.00 | 52.50 | 0.125 | -312.000 | 64.95 |
| 2016-08-12 | 2016-08-19 |
NVDA160930P00059000
NVDA160930P00059500
|
27 | 59.50 | 59.00 | 0.130 | -54.000 | 68.52 |
| 2016-09-08 | 2016-09-15 |
NVDA161028P00058500
NVDA161028P00059000
|
28 | 59.00 | 58.50 | 0.15 | 70.000 | 70.56 |
| 2016-10-06 | 2016-10-13 |
NVDA161125P00062000
NVDA161125P00062500
|
28 | 62.50 | 62.00 | 0.15 | -84.00 | 94.16 |
| 2016-10-13 | 2016-10-20 |
NVDA161202P00060000
NVDA161202P00060500
|
28 | 60.50 | 60.00 | 0.145 | 126.000 | 88.45 |
| 2016-10-27 | 2016-11-03 |
NVDA161216P00060000
NVDA161216P00065000
|
2 | 65.00 | 60.00 | 1.105 | -87.000 | 100.41 |
| 2016-11-03 | 2016-11-10 |
NVDA161223P00062000
NVDA161223P00062500
|
28 | 62.50 | 62.00 | 0.15 | 0.00 | 109.78 |
| 2016-11-14 | 2016-11-21 |
NVDA161230P00076500
NVDA161230P00077000
|
27 | 77.00 | 76.50 | 0.130 | 283.500 | 106.74 |
| 2016-12-08 | 2016-12-15 |
NVDA170127P00087000
NVDA170127P00087500
|
28 | 87.50 | 87.00 | 0.155 | 196.000 | 111.77 |
| 2016-12-27 | 2017-01-03 |
NVDA170217P00100000
NVDA170217P00105000
|
2 | 105.00 | 100.00 | 1.475 | -245.000 | 107.23 |
| 2017-01-06 | 2017-01-13 |
NVDA170224P00085000
NVDA170224P00090000
|
2 | 90.00 | 85.00 | 1.235 | 53.000 | 101.46 |
| 2017-01-24 | 2017-01-31 |
NVDA170317P00090000
NVDA170317P00095000
|
2 | 95.00 | 90.00 | 1.025 | 29.000 | 106.07 |
| 2017-02-02 | 2017-02-09 |
NVDA170324P00105000
NVDA170324P00106000
|
15 | 106.00 | 105.00 | 0.35 | 172.500 | 107.47 |
| 2017-02-10 | 2017-02-17 |
NVDA170331P00105000
NVDA170331P00106000
|
14 | 106.00 | 105.00 | 0.295 | -252.000 | 108.93 |
| 2017-02-28 | 2017-03-07 |
NVDA170421P00090000
NVDA170421P00095000
|
2 | 95.00 | 90.00 | 1.26 | -44.000 | 101.68 |
| 2017-03-09 | 2017-03-16 |
NVDA170428P00092500
NVDA170428P00093000
|
28 | 93.00 | 92.50 | 0.150 | 266.000 | 104.3 |
| 2017-03-28 | 2017-04-04 |
NVDA170519P00095000
NVDA170519P00100000
|
2 | 100.00 | 95.00 | 1.35 | -155.000 | 136 |
| 2017-04-07 | 2017-04-17 |
NVDA170526P00093000
NVDA170526P00093500
|
29 | 93.50 | 93.00 | 0.165 | 58.000 | 141.84 |
| 2017-04-17 | 2017-04-24 |
NVDA170602P00092000
NVDA170602P00092500
|
30 | 92.50 | 92.00 | 0.175 | 345.000 | 143.64 |
| 2017-04-25 | 2017-05-02 |
NVDA170616P00090000
NVDA170616P00095000
|
2 | 95.00 | 90.00 | 0.860 | -49.000 | 151.62 |
| 2017-05-04 | 2017-05-11 |
NVDA170623P00096500
NVDA170623P00097000
|
27 | 97.00 | 96.50 | 0.135 | 486.000 | 153.83 |
| 2017-05-11 | 2017-05-18 |
NVDA170630P00118000
NVDA170630P00119000
|
14 | 119.00 | 118.00 | 0.315 | 140.000 | 144.56 |
| 2017-05-30 | 2017-06-06 |
NVDA170721P00130000
NVDA170721P00135000
|
2 | 135.00 | 130.00 | 1.31 | 74.00 | 168.1 |
| 2017-06-09 | 2017-06-16 |
NVDA170728P00137000
NVDA170728P00138000
|
15 | 138.00 | 137.00 | 0.350 | 150.000 | 164.39 |
| 2017-06-27 | 2017-07-05 |
NVDA170818P00130000
NVDA170818P00135000
|
2 | 135.00 | 130.00 | 1.55 | -35.000 | 161.5 |
| 2017-07-10 | 2017-07-17 |
NVDA170825P00141000
NVDA170825P00142000
|
15 | 142.00 | 141.00 | 0.350 | 352.500 | 163.81 |
| 2017-07-25 | 2017-08-01 |
NVDA170915P00145000
NVDA170915P00150000
|
2 | 150.00 | 145.00 | 1.40 | 20.00 | 180.11 |
| 2017-08-04 | 2017-08-11 |
NVDA170922P00152500
NVDA170922P00155000
|
5 | 155.00 | 152.50 | 0.80 | -150.00 | 179 |
| 2017-08-14 | 2017-08-21 |
NVDA170929P00155000
NVDA170929P00157500
|
5 | 157.50 | 155.00 | 0.775 | -150.000 | 178.77 |
| 2017-08-29 | 2017-09-05 |
NVDA171020P00150000
NVDA171020P00155000
|
2 | 155.00 | 150.00 | 1.305 | 22.000 | 196.9 |
| 2017-09-07 | 2017-09-14 |
NVDA171027P00152500
NVDA171027P00155000
|
5 | 155.00 | 152.50 | 0.575 | 75.000 | 201.86 |
| 2017-09-26 | 2017-10-03 |
NVDA171117P00150000
NVDA171117P00155000
|
2 | 155.00 | 150.00 | 1.225 | 86.000 | 211.36 |
| 2017-10-05 | 2017-10-12 |
NVDA171124P00165000
NVDA171124P00167500
|
6 | 167.50 | 165.00 | 0.875 | 234.000 | 216.96 |
| 2017-10-12 | 2017-10-19 |
NVDA171201P00175000
NVDA171201P00177500
|
5 | 177.50 | 175.00 | 0.800 | 87.500 | 197.68 |
| 2017-10-24 | 2017-10-31 |
NVDA171215P00180000
NVDA171215P00185000
|
2 | 185.00 | 180.00 | 1.525 | 80.000 | 191.56 |
| 2017-11-02 | 2017-11-09 |
NVDA171222P00187500
NVDA171222P00190000
|
5 | 190.00 | 187.50 | 0.70 | 22.500 | 195.27 |
| 2017-11-09 | 2017-11-16 |
NVDA171229P00187500
NVDA171229P00190000
|
5 | 190.00 | 187.50 | 0.70 | 180.00 | 193.5 |
| 2017-11-28 | 2017-12-05 |
NVDA180119P00195000
NVDA180119P00200000
|
2 | 200.00 | 195.00 | 1.425 | -355.000 | 230.11 |
| 2017-12-07 | 2017-12-14 |
NVDA180126P00177500
NVDA180126P00180000
|
5 | 180.00 | 177.50 | 0.76 | -7.500 | 243.33 |
| 2017-12-26 | 2018-01-02 |
NVDA180216P00175000
NVDA180216P00180000
|
2 | 180.00 | 175.00 | 1.225 | 35.000 | 243.84 |
| 2018-01-04 | 2018-01-11 |
NVDA180223P00197500
NVDA180223P00200000
|
5 | 200.00 | 197.50 | 0.725 | 117.500 | 245.93 |
| 2018-01-11 | 2018-01-18 |
NVDA180302P00205000
NVDA180302P00207500
|
5 | 207.50 | 205.00 | 0.775 | 37.500 | 236.54 |
| 2018-01-23 | 2018-01-30 |
NVDA180316P00215000
NVDA180316P00220000
|
2 | 220.00 | 215.00 | 1.40 | 10.00 | 250.48 |
| 2018-02-01 | 2018-02-08 |
NVDA180323P00220000
NVDA180323P00222500
|
5 | 222.50 | 220.00 | 0.740 | -330.000 | 232.97 |
| 2018-02-09 | 2018-02-16 |
NVDA180329P00210000
NVDA180329P00212500
|
5 | 212.50 | 210.00 | 0.75 | 205.00 | 231.59 |
| 2018-02-27 | 2018-03-06 |
NVDA180420P00225000
NVDA180420P00230000
|
2 | 230.00 | 225.00 | 1.40 | -40.00 | 228.71 |
| 2018-03-08 | 2018-03-15 |
NVDA180427P00222500
NVDA180427P00225000
|
5 | 225.00 | 222.50 | 0.725 | 125.000 | 226.33 |
| 2018-03-27 | 2018-04-03 |
NVDA180518P00200000
NVDA180518P00205000
|
2 | 205.00 | 200.00 | 1.275 | -20.000 | 245.94 |
| 2018-04-05 | 2018-04-12 |
NVDA180525P00200000
NVDA180525P00202500
|
5 | 202.50 | 200.00 | 0.725 | 150.000 | 249.28 |
| 2018-04-12 | 2018-04-19 |
NVDA180601P00215000
NVDA180601P00217500
|
5 | 217.50 | 215.00 | 0.750 | -62.500 | 257.62 |
| 2018-04-24 | 2018-05-01 |
NVDA180615P00200000
NVDA180615P00205000
|
2 | 205.00 | 200.00 | 1.50 | 83.000 | 265.26 |
| 2018-05-03 | 2018-05-10 |
NVDA180622P00215000
NVDA180622P00217500
|
5 | 217.50 | 215.00 | 0.725 | 230.000 | 250.95 |
| 2018-05-11 | 2018-05-18 |
NVDA180629P00237500
NVDA180629P00240000
|
5 | 240.00 | 237.50 | 0.700 | -100.000 | 236.9 |
| 2018-05-29 | 2018-06-05 |
NVDA180720P00230000
NVDA180720P00235000
|
2 | 235.00 | 230.00 | 1.350 | 182.000 | 250.89 |
| 2018-06-07 | 2018-06-14 |
NVDA180727P00247500
NVDA180727P00250000
|
5 | 250.00 | 247.50 | 0.675 | 105.000 | 252.02 |
| 2018-06-26 | 2018-07-03 |
NVDA180817P00220000
NVDA180817P00225000
|
2 | 225.00 | 220.00 | 1.425 | -70.000 | 244.82 |
| 2018-07-05 | 2018-07-12 |
NVDA180824P00222500
NVDA180824P00225000
|
5 | 225.00 | 222.50 | 0.775 | 162.500 | 272.22 |
| 2018-07-12 | 2018-07-19 |
NVDA180831P00232500
NVDA180831P00235000
|
5 | 235.00 | 232.50 | 0.70 | 25.00 | 280.68 |
| 2018-07-31 | 2018-08-07 |
NVDA180921P00220000
NVDA180921P00225000
|
2 | 225.00 | 220.00 | 1.185 | 111.000 | 263.45 |
| 2018-08-09 | 2018-08-16 |
NVDA180928P00237500
NVDA180928P00240000
|
6 | 240.00 | 237.50 | 0.875 | 120.000 | 281.02 |
| 2018-08-28 | 2018-09-04 |
NVDA181019P00255000
NVDA181019P00260000
|
2 | 260.00 | 255.00 | 1.225 | 91.000 | 229.17 |
| 2018-09-06 | 2018-09-13 |
NVDA181026P00255000
NVDA181026P00257500
|
5 | 257.50 | 255.00 | 0.660 | 17.500 | 198.29 |
| 2018-09-14 | 2018-09-21 |
NVDA181102P00260000
NVDA181102P00262500
|
5 | 262.50 | 260.00 | 0.675 | -212.500 | 214.92 |
| 2018-09-25 | 2018-10-02 |
NVDA181116P00245000
NVDA181116P00250000
|
2 | 250.00 | 245.00 | 1.20 | 110.000 | 164.43 |
| 2018-10-05 | 2018-10-12 |
NVDA181123P00250000
NVDA181123P00252500
|
6 | 252.50 | 250.00 | 0.85 | -384.00 | 145 |
| 2018-10-12 | 2018-10-19 |
NVDA181130P00225000
NVDA181130P00227500
|
5 | 227.50 | 225.00 | 0.70 | -200.000 | 163.43 |
| 2018-10-30 | 2018-11-07 |
NVDA181221P00175000
NVDA181221P00180000
|
2 | 180.00 | 175.00 | 1.450 | 120.000 | 129.57 |
| 2018-11-08 | 2018-11-15 |
NVDA181228P00185000
NVDA181228P00187500
|
5 | 187.50 | 185.00 | 0.750 | -37.500 | 133.65 |
| 2018-11-27 | 2018-12-04 |
NVDA190118P00135000
NVDA190118P00140000
|
2 | 140.00 | 135.00 | 1.300 | 25.000 | 156.93 |
| 2018-12-06 | 2018-12-13 |
NVDA190125P00145000
NVDA190125P00146000
|
13 | 146.00 | 145.00 | 0.275 | -227.500 | 160.15 |
| 2018-12-14 | 2018-12-21 |
NVDA190201P00130000
NVDA190201P00135000
|
2 | 135.00 | 130.00 | 1.450 | -245.000 | 144.73 |
| 2018-12-26 | 2019-01-02 |
NVDA190215P00115000
NVDA190215P00120000
|
2 | 120.00 | 115.00 | 1.525 | 65.000 | 157.34 |
| 2019-01-04 | 2019-01-11 |
NVDA190222P00123000
NVDA190222P00124000
|
13 | 124.00 | 123.00 | 0.250 | 91.000 | 159.19 |
| 2019-01-11 | 2019-01-18 |
NVDA190301P00135000
NVDA190301P00136000
|
14 | 136.00 | 135.00 | 0.325 | 210.000 | 156.45 |
| 2019-01-22 | 2019-01-29 |
NVDA190315P00130000
NVDA190315P00135000
|
2 | 135.00 | 130.00 | 1.375 | -235.000 | 169.81 |
| 2019-01-31 | 2019-02-07 |
NVDA190322P00132000
NVDA190322P00133000
|
13 | 133 | 132 | 0.275 | 32.500 | 177.5 |
| 2019-02-11 | 2019-02-19 |
NVDA190329P00130000
NVDA190329P00135000
|
2 | 135.00 | 130.00 | 1.45 | 177.000 | 179.56 |
| 2019-02-25 | 2019-03-04 |
NVDA190418P00140000
NVDA190418P00145000
|
2 | 145.00 | 140.00 | 1.125 | -6.000 | 186.3 |
| 2019-03-07 | 2019-03-14 |
NVDA190426P00138000
NVDA190426P00139000
|
13 | 139.00 | 138.00 | 0.250 | 214.500 | 178.09 |
| 2019-03-26 | 2019-04-02 |
NVDA190517P00155000
NVDA190517P00160000
|
2 | 160.00 | 155.00 | 1.250 | 84.000 | 156.53 |
| 2019-04-04 | 2019-04-11 |
NVDA190524P00172500
NVDA190524P00175000
|
5 | 175.00 | 172.50 | 0.775 | 62.500 | 145.15 |
| 2019-04-11 | 2019-04-18 |
NVDA190531P00175000
NVDA190531P00177500
|
5 | 177.50 | 175.00 | 0.70 | -75.00 | 135.46 |
| 2019-04-30 | 2019-05-07 |
NVDA190621P00160000
NVDA190621P00165000
|
2 | 165.00 | 160.00 | 1.225 | -100.000 | 151.76 |
| 2019-05-09 | 2019-05-16 |
NVDA190628P00152500
NVDA190628P00155000
|
5 | 155.00 | 152.50 | 0.675 | -162.500 | 164.23 |
| 2019-05-28 | 2019-06-04 |
NVDA190719P00125000
NVDA190719P00130000
|
2 | 130.00 | 125.00 | 1.03 | 1.000 | 168.44 |
| 2019-06-06 | 2019-06-13 |
NVDA190726P00133000
NVDA190726P00134000
|
14 | 134.00 | 133.00 | 0.325 | 161.000 | 175.07 |
| 2019-06-13 | 2019-06-20 |
NVDA190802P00138000
NVDA190802P00139000
|
14 | 139.00 | 138.00 | 0.30 | 154.000 | 161.19 |
| 2019-06-25 | 2019-07-02 |
NVDA190816P00135000
NVDA190816P00140000
|
2 | 140.00 | 135.00 | 1.400 | 141.000 | 159.56 |
| 2019-07-05 | 2019-07-12 |
NVDA190823P00149000
NVDA190823P00150000
|
13 | 150.00 | 149.00 | 0.275 | 97.500 | 162.44 |
| 2019-07-12 | 2019-07-19 |
NVDA190830P00152500
NVDA190830P00155000
|
5 | 155.00 | 152.50 | 0.700 | 37.500 | 167.51 |
| 2019-07-30 | 2019-08-06 |
NVDA190920P00155000
NVDA190920P00160000
|
2 | 160.00 | 155.00 | 1.095 | -341.000 | 172.69 |
| 2019-08-08 | 2019-08-15 |
NVDA190927P00146000
NVDA190927P00147000
|
14 | 147.00 | 146.00 | 0.300 | -210.000 | 171.76 |
| 2019-08-27 | 2019-09-04 |
NVDA191018P00145000
NVDA191018P00150000
|
2 | 150.00 | 145.00 | 1.300 | 113.000 | 190.49 |
| 2019-09-05 | 2019-09-12 |
NVDA191025P00165000
NVDA191025P00167500
|
5 | 167.50 | 165.00 | 0.725 | 125.000 | 204.54 |
| 2019-09-12 | 2019-09-19 |
NVDA191101P00170000
NVDA191101P00172500
|
5 | 172.50 | 170.00 | 0.625 | -125.000 | 202.59 |
| 2019-09-24 | 2019-10-01 |
NVDA191115P00155000
NVDA191115P00160000
|
2 | 160.00 | 155.00 | 1.325 | 15.000 | 204.19 |
| 2019-10-03 | 2019-10-10 |
NVDA191122P00165000
NVDA191122P00167500
|
5 | 167.50 | 165.00 | 0.675 | 25.000 | 210.89 |
| 2019-10-10 | 2019-10-17 |
NVDA191129P00167500
NVDA191129P00170000
|
5 | 170.00 | 167.50 | 0.675 | 142.500 | 216.74 |
| 2019-10-29 | 2019-11-05 |
NVDA191220P00185000
NVDA191220P00190000
|
2 | 190.00 | 185.00 | 1.475 | 75.000 | 239.37 |
| 2019-11-07 | 2019-11-14 |
NVDA191227P00192500
NVDA191227P00195000
|
5 | 195.00 | 192.50 | 0.775 | 50.000 | 236.87 |
| 2019-11-26 | 2019-12-03 |
NVDA200117P00195000
NVDA200117P00200000
|
2 | 200.00 | 195.00 | 1.100 | -100.000 | 249.28 |
| 2019-12-05 | 2019-12-12 |
NVDA200124P00192500
NVDA200124P00195000
|
5 | 195.00 | 192.50 | 0.65 | 195.000 | 250.48 |
| 2019-12-13 | 2019-12-20 |
NVDA200131P00210000
NVDA200131P00212500
|
5 | 212.50 | 210.00 | 0.725 | 312.500 | 236.43 |
| 2019-12-31 | 2020-01-07 |
NVDA200221P00215000
NVDA200221P00220000
|
2 | 220.00 | 215.00 | 1.35 | 50.000 | 294.07 |
| 2020-01-09 | 2020-01-16 |
NVDA200228P00225000
NVDA200228P00227500
|
5 | 227.50 | 225.00 | 0.650 | 50.000 | 270.07 |
| 2020-01-28 | 2020-02-04 |
NVDA200320P00225000
NVDA200320P00230000
|
2 | 230.00 | 225.00 | 1.400 | 35.000 | 205.75 |
| 2020-02-06 | 2020-02-13 |
NVDA200327P00235000
NVDA200327P00237500
|
5 | 237.50 | 235.00 | 0.750 | 62.500 | 252.73 |
| 2020-02-14 | 2020-02-21 |
NVDA200403P00270000
NVDA200403P00272500
|
5 | 272.50 | 270.00 | 0.75 | 25.00 | 243.91 |
| 2020-02-25 | 2020-03-03 |
NVDA200417P00235000
NVDA200417P00240000
|
2 | 240.00 | 235.00 | 1.55 | 35.000 | 292.32 |
| 2020-03-06 | 2020-03-13 |
NVDA200424P00235000
NVDA200424P00240000
|
2 | 240.00 | 235.00 | 1.475 | -85.000 | 289.59 |
| 2020-03-13 | 2020-03-20 |
NVDA200501P00212500
NVDA200501P00215000
|
6 | 215.00 | 212.50 | 0.875 | -225.000 | 282.78 |
| 2020-03-24 | 2020-03-31 |
NVDA200515P00215000
NVDA200515P00220000
|
2 | 220.00 | 215.00 | 1.325 | 50.000 | 339.63 |
| 2020-04-02 | 2020-04-09 |
NVDA200522P00227500
NVDA200522P00230000
|
6 | 230.00 | 227.50 | 0.875 | -15.000 | 361.05 |
| 2020-04-09 | 2020-04-16 |
NVDA200529P00230000
NVDA200529P00235000
|
2 | 235.00 | 230.00 | 1.25 | 390.000 | 355.02 |
| 2020-04-28 | 2020-05-05 |
NVDA200619P00260000
NVDA200619P00265000
|
3 | 265.00 | 260.00 | 1.750 | 97.500 | 370.45 |
| 2020-05-07 | 2020-05-14 |
NVDA200626P00277500
NVDA200626P00280000
|
5 | 280.00 | 277.50 | 0.75 | 100.000 | 366.2 |
| 2020-05-26 | 2020-06-02 |
NVDA200717P00315000
NVDA200717P00320000
|
2 | 320.00 | 315.00 | 1.575 | 75.000 | 408.06 |
| 2020-06-04 | 2020-06-11 |
NVDA200724P00322500
NVDA200724P00325000
|
5 | 325.00 | 322.50 | 0.675 | -112.500 | 407.78 |
| 2020-06-11 | 2020-06-18 |
NVDA200731P00315000
NVDA200731P00320000
|
2 | 320.00 | 315.00 | 1.475 | 115.000 | 424.59 |
| 2020-06-30 | 2020-07-07 |
NVDA200821P00345000
NVDA200821P00350000
|
2 | 350.00 | 345.00 | 1.600 | 60.000 | 507.34 |
| 2020-07-09 | 2020-07-16 |
NVDA200828P00382500
NVDA200828P00385000
|
5 | 385.00 | 382.50 | 0.825 | -37.500 | 525.91 |
| 2020-07-28 | 2020-08-04 |
NVDA200918P00370000
NVDA200918P00375000
|
2 | 375.00 | 370.00 | 1.150 | 70.000 | 487.57 |
| 2020-08-07 | 2020-08-14 |
NVDA200925P00405000
NVDA200925P00410000
|
3 | 410.00 | 405.00 | 1.725 | 187.500 | 514.95 |
| 2020-08-14 | 2020-08-21 |
NVDA201002P00420000
NVDA201002P00425000
|
2 | 425.00 | 420.00 | 1.650 | 205.000 | 522.49 |
| 2020-08-25 | 2020-09-01 |
NVDA201016P00465000
NVDA201016P00470000
|
3 | 470.00 | 465.00 | 1.825 | 75.000 | 552.46 |
| 2020-09-04 | 2020-09-11 |
NVDA201023P00450000
NVDA201023P00455000
|
3 | 455.00 | 450.00 | 1.775 | -7.500 | 543.61 |
| 2020-09-11 | 2020-09-18 |
NVDA201030P00440000
NVDA201030P00445000
|
2 | 445.00 | 440.00 | 1.60 | 210.000 | 501.36 |
| 2020-09-29 | 2020-10-06 |
NVDA201120P00475000
NVDA201120P00480000
|
3 | 480.00 | 475.00 | 1.75 | 120.00 | 523.51 |
| 2020-10-08 | 2020-10-15 |
NVDA201127P00500000
NVDA201127P00505000
|
2 | 505.00 | 500.00 | 1.650 | 40.000 | 530.45 |
| 2020-10-27 | 2020-11-03 |
NVDA201218P00485000
NVDA201218P00490000
|
2 | 490.00 | 485.00 | 1.550 | -65.000 | 530.88 |
| 2020-11-05 | 2020-11-12 |
NVDA201224P00515000
NVDA201224P00520000
|
2 | 520.00 | 515.00 | 1.600 | -145.000 | 519.75 |
| 2020-11-12 | 2020-11-19 |
NVDA201231P00490000
NVDA201231P00495000
|
2 | 495.00 | 490.00 | 1.625 | 100.000 | 522.2 |
| 2020-11-24 | 2020-12-01 |
NVDA210115P00475000
NVDA210115P00480000
|
3 | 480.00 | 475.00 | 1.725 | 180.000 | 514.38 |
| 2020-12-03 | 2020-12-10 |
NVDA210122P00495000
NVDA210122P00500000
|
2 | 500.00 | 495.00 | 1.550 | -90.000 | 548.5 |
| 2020-12-10 | 2020-12-17 |
NVDA210129P00480000
NVDA210129P00485000
|
3 | 485.00 | 480.00 | 1.725 | 195.000 | 519.59 |
| 2020-12-31 | 2021-01-07 |
NVDA210219P00480000
NVDA210219P00485000
|
2 | 485.00 | 480.00 | 1.525 | 120.000 | 597.06 |
| 2021-01-08 | 2021-01-15 |
NVDA210226P00485000
NVDA210226P00490000
|
2 | 490.00 | 485.00 | 1.525 | -55.000 | 548.58 |
| 2021-01-26 | 2021-02-02 |
NVDA210319P00490000
NVDA210319P00495000
|
2 | 495.00 | 490.00 | 1.550 | 15.000 | 513.83 |
| 2021-02-04 | 2021-02-11 |
NVDA210326P00500000
NVDA210326P00505000
|
2 | 505.00 | 500.00 | 1.60 | 185.000 | 513.57 |
| 2021-02-12 | 2021-02-19 |
NVDA210401P00545000
NVDA210401P00550000
|
3 | 550.00 | 545.00 | 1.725 | 67.500 | 552.47 |
| 2021-02-23 | 2021-03-02 |
NVDA210416P00515000
NVDA210416P00520000
|
3 | 520.00 | 515.00 | 1.675 | -157.500 | 636.5 |
| 2021-03-04 | 2021-03-11 |
NVDA210423P00450000
NVDA210423P00455000
|
2 | 455.00 | 450.00 | 1.500 | 125.000 | 610.61 |
| 2021-03-11 | 2021-03-18 |
NVDA210430P00480000
NVDA210430P00482500
|
5 | 482.50 | 480.00 | 0.80 | -37.500 | 600.38 |
| 2021-04-01 | 2021-04-08 |
NVDA210521P00515000
NVDA210521P00520000
|
3 | 520.00 | 515.00 | 1.70 | 247.500 | 599.67 |
| 2021-04-08 | 2021-04-15 |
NVDA210528P00530000
NVDA210528P00535000
|
2 | 535.00 | 530.00 | 1.525 | 210.000 | 649.78 |
| 2021-04-28 | 2021-05-05 |
NVDA210618P00565000
NVDA210618P00570000
|
2 | 570.00 | 565.00 | 1.525 | -185.000 | 745.55 |
| 2021-05-06 | 2021-05-13 |
NVDA210625P00535000
NVDA210625P00540000
|
2 | 540.00 | 535.00 | 1.525 | -145.000 | 761.24 |
| 2021-05-13 | 2021-05-20 |
NVDA210702P00500000
NVDA210702P00505000
|
2 | 505.00 | 500.00 | 1.55 | 165.000 | 819.48 |
| 2021-05-25 | 2021-06-01 |
NVDA210716P00580000
NVDA210716P00585000
|
2 | 585.00 | 580.00 | 1.55 | 105.000 | 726.44 |
| 2021-06-03 | 2021-06-10 |
NVDA210723P00630000
NVDA210723P00635000
|
2 | 635.00 | 630.00 | 1.60 | 110.00 | 195.58 |
| 2021-06-14 | 2021-06-21 |
NVDA210730P00677500
NVDA210730P00680000
|
6 | 680.00 | 677.50 | 0.875 | 90.000 | 194.99 |
| 2021-06-29 | 2021-07-06 |
NVDA210820P00740000
NVDA210820P00745000
|
2 | 745.00 | 740.00 | 1.575 | 70.000 | 208.16 |
| 2021-07-12 | 2021-07-19 |
NVDA210827P00750000
NVDA210827P00760000
|
1 | 760.00 | 750.00 | 2.775 | -225.000 | 226.36 |
| 2021-07-27 | 2021-08-03 |
NVDA210917P00177500
NVDA210917P00178750
|
12 | 178.75 | 177.50 | 0.425 | 210.000 | 219 |
| 2021-08-05 | 2021-08-12 |
NVDA210924P00185000
NVDA210924P00190000
|
2 | 190.00 | 185.00 | 1.275 | -65.000 | 220.81 |
| 2021-08-12 | 2021-08-19 |
NVDA211001P00180000
NVDA211001P00185000
|
2 | 185.00 | 180.00 | 1.300 | 15.000 | 207.42 |
| 2021-08-24 | 2021-08-31 |
NVDA211015P00200000
NVDA211015P00202500
|
5 | 202.50 | 200.00 | 0.70 | 127.500 | 218.62 |
| 2021-09-03 | 2021-09-10 |
NVDA211022P00210000
NVDA211022P00215000
|
2 | 215.00 | 210.00 | 1.175 | -35.000 | 227.26 |
| 2021-09-10 | 2021-09-17 |
NVDA211029P00205000
NVDA211029P00210000
|
2 | 210.00 | 205.00 | 1.275 | -35.000 | 255.67 |
| 2021-09-28 | 2021-10-05 |
NVDA211119P00185000
NVDA211119P00190000
|
2 | 190.00 | 185.00 | 1.250 | -10.000 | 329.85 |
| 2021-10-07 | 2021-10-14 |
NVDA211126P00190000
NVDA211126P00195000
|
2 | 195.00 | 190.00 | 1.250 | 90.000 | 315.03 |
| 2021-10-26 | 2021-11-02 |
NVDA211217P00227500
NVDA211217P00230000
|
5 | 230.00 | 227.50 | 0.70 | 150.00 | 278.01 |
| 2021-11-04 | 2021-11-11 |
NVDA211223P00265000
NVDA211223P00270000
|
2 | 270.00 | 265.00 | 1.35 | 40.000 | 296.4 |
| 2021-11-11 | 2021-11-18 |
NVDA211231P00275000
NVDA211231P00280000
|
2 | 280.00 | 275.00 | 1.25 | 45.000 | 294.11 |
| 2021-11-30 | 2021-12-07 |
NVDA220121P00298750
NVDA220121P00300000
|
11 | 300.00 | 298.75 | 0.400 | 0.000 | 233.74 |
| 2021-12-09 | 2021-12-16 |
NVDA220128P00275000
NVDA220128P00280000
|
2 | 280.00 | 275.00 | 1.525 | -165.000 | 228.4 |
| 2021-12-28 | 2022-01-04 |
NVDA220218P00270000
NVDA220218P00275000
|
2 | 275.00 | 270.00 | 1.450 | -60.000 | 236.42 |
| 2022-01-06 | 2022-01-13 |
NVDA220225P00250000
NVDA220225P00255000
|
2 | 255.00 | 250.00 | 1.325 | 115.000 | 241.57 |
| 2022-01-13 | 2022-01-20 |
NVDA220304P00235000
NVDA220304P00240000
|
2 | 240.00 | 235.00 | 1.35 | -195.000 | 229.36 |
| 2022-01-26 | 2022-02-02 |
NVDA220318P00205000
NVDA220318P00206250
|
11 | 206.25 | 205.00 | 0.375 | 192.500 | 264.53 |
| 2022-02-04 | 2022-02-11 |
NVDA220325P00215000
NVDA220325P00220000
|
2 | 220.00 | 215.00 | 1.575 | -25.000 | 276.92 |
| 2022-02-11 | 2022-02-18 |
NVDA220401P00210000
NVDA220401P00215000
|
2 | 215.00 | 210.00 | 1.550 | 5.000 | 267.12 |
| 2022-02-22 | 2022-03-01 |
NVDA220414P00205000
NVDA220414P00210000
|
2 | 210.00 | 205.00 | 1.425 | 30.000 | 212.58 |
| 2022-03-04 | 2022-03-11 |
NVDA220422P00200000
NVDA220422P00205000
|
2 | 205.00 | 200.00 | 1.375 | -20.000 | 195.15 |
| 2022-03-11 | 2022-03-18 |
NVDA220429P00195000
NVDA220429P00200000
|
2 | 200.00 | 195.00 | 1.550 | 247.000 | 185.47 |
| 2022-03-29 | 2022-04-05 |
NVDA220520P00255000
NVDA220520P00260000
|
2 | 260.00 | 255.00 | 1.350 | -160.000 | 166.94 |
| 2022-04-07 | 2022-04-14 |
NVDA220527P00215000
NVDA220527P00220000
|
2 | 220.00 | 215.00 | 1.500 | -240.000 | 188.11 |
| 2022-04-26 | 2022-05-03 |
NVDA220617P00160000
NVDA220617P00165000
|
2 | 165.00 | 160.00 | 1.40 | 25.000 | 158.8 |
| 2022-05-05 | 2022-05-12 |
NVDA220624P00165000
NVDA220624P00170000
|
2 | 170.00 | 165.00 | 1.55 | -350.00 | 171.26 |
| 2022-05-12 | 2022-05-19 |
NVDA220701P00130000
NVDA220701P00140000
|
1 | 140.00 | 130.00 | 2.725 | 95.500 | 145.23 |
| 2022-05-24 | 2022-05-31 |
NVDA220715P00140000
NVDA220715P00145000
|
2 | 145.00 | 140.00 | 1.550 | 201.000 | 157.62 |
| 2022-06-02 | 2022-06-09 |
NVDA220722P00175000
NVDA220722P00180000
|
2 | 180.00 | 175.00 | 1.225 | -180.000 | 173.19 |
| 2022-06-10 | 2022-06-17 |
NVDA220729P00150000
NVDA220729P00155000
|
2 | 155.00 | 150.00 | 1.625 | -40.000 | 181.63 |
| 2022-06-28 | 2022-07-05 |
NVDA220819P00140000
NVDA220819P00145000
|
2 | 145.00 | 140.00 | 1.450 | -95.000 | 178.49 |
| 2022-07-07 | 2022-07-14 |
NVDA220826P00135000
NVDA220826P00140000
|
2 | 140.00 | 135.00 | 1.175 | -55.000 | 162.6 |
| 2022-07-26 | 2022-08-02 |
NVDA220916P00145000
NVDA220916P00150000
|
2 | 150.00 | 145.00 | 1.500 | 153.000 | 131.98 |
| 2022-08-04 | 2022-08-11 |
NVDA220923P00170000
NVDA220923P00175000
|
2 | 175.00 | 170.00 | 1.450 | -80.000 | 125.16 |
| 2022-08-11 | 2022-08-18 |
NVDA220930P00160000
NVDA220930P00165000
|
3 | 165.00 | 160.00 | 1.70 | 202.500 | 121.39 |
| 2022-08-30 | 2022-09-06 |
NVDA221021P00135000
NVDA221021P00140000
|
2 | 140.00 | 135.00 | 1.375 | -250.000 | 124.66 |
| 2022-09-08 | 2022-09-15 |
NVDA221028P00120000
NVDA221028P00125000
|
2 | 125.00 | 120.00 | 1.200 | -130.000 | 138.34 |
| 2022-09-27 | 2022-10-04 |
NVDA221118P00105000
NVDA221118P00110000
|
2 | 110.00 | 105.00 | 1.40 | 103.000 | 154.09 |
| 2022-10-06 | 2022-10-13 |
NVDA221125P00119000
NVDA221125P00120000
|
14 | 120.00 | 119.00 | 0.325 | -245.000 | 162.7 |
| 2022-10-13 | 2022-10-20 |
NVDA221202P00107000
NVDA221202P00108000
|
14 | 108.00 | 107.00 | 0.325 | 70.000 | 168.76 |
| 2022-10-25 | 2022-11-01 |
NVDA221216P00115000
NVDA221216P00120000
|
2 | 120.00 | 115.00 | 1.50 | 40.000 | 165.71 |
| 2022-11-04 | 2022-11-11 |
NVDA221223P00128000
NVDA221223P00129000
|
15 | 129.00 | 128.00 | 0.350 | 322.500 | 152.06 |
| 2022-11-11 | 2022-11-18 |
NVDA221230P00148000
NVDA221230P00149000
|
14 | 149.00 | 148.00 | 0.325 | -105.000 | 146.14 |
| 2022-11-29 | 2022-12-06 |
NVDA230120P00140000
NVDA230120P00142500
|
5 | 142.50 | 140.00 | 0.75 | 50.00 | 178.39 |
| 2022-12-08 | 2022-12-15 |
NVDA230127P00155000
NVDA230127P00157500
|
5 | 157.50 | 155.00 | 0.750 | 0.000 | 203.65 |
| 2022-12-27 | 2023-01-03 |
NVDA230217P00120000
NVDA230217P00125000
|
2 | 125.00 | 120.00 | 1.325 | 35.000 | 213.88 |
| 2023-01-06 | 2023-01-13 |
NVDA230224P00135000
NVDA230224P00136000
|
14 | 136.00 | 135.00 | 0.30 | 217.000 | 232.86 |
| 2023-01-13 | 2023-01-20 |
NVDA230303P00152500
NVDA230303P00155000
|
5 | 155.00 | 152.50 | 0.575 | -612.500 | 238.9 |
| 2023-01-24 | 2023-01-31 |
NVDA230317P00170000
NVDA230317P00175000
|
2 | 175.00 | 170.00 | 1.425 | 30.000 | 257.25 |
| 2023-02-03 | 2023-02-10 |
NVDA230324P00190000
NVDA230324P00192500
|
5 | 192.50 | 190.00 | 0.575 | -362.500 | 267.79 |
| 2023-02-10 | 2023-02-17 |
NVDA230331P00190000
NVDA230331P00195000
|
2 | 195.00 | 190.00 | 1.650 | 65.000 | 277.77 |
| 2023-02-28 | 2023-03-07 |
NVDA230421P00205000
NVDA230421P00210000
|
2 | 210.00 | 205.00 | 1.475 | 50.000 | 271.19 |
| 2023-03-09 | 2023-03-16 |
NVDA230428P00210000
NVDA230428P00215000
|
2 | 215.00 | 210.00 | 1.325 | 130.000 | 277.49 |
| 2023-03-28 | 2023-04-04 |
NVDA230519P00240000
NVDA230519P00245000
|
2 | 245.00 | 240.00 | 1.500 | 80.000 | 312.64 |
| 2023-04-13 | 2023-04-20 |
NVDA230602P00240000
NVDA230602P00245000
|
2 | 245.00 | 240.00 | 1.600 | 85.000 | 393.27 |
| 2023-04-26 | 2023-05-03 |
NVDA230616P00247500
NVDA230616P00250000
|
5 | 250.00 | 247.50 | 0.700 | 162.500 | 426.92 |
| 2023-05-04 | 2023-05-11 |
NVDA230623P00250000
NVDA230623P00255000
|
2 | 255.00 | 250.00 | 1.325 | 45.000 | 422.09 |
| 2023-05-12 | 2023-05-19 |
NVDA230630P00255000
NVDA230630P00260000
|
3 | 260.00 | 255.00 | 1.725 | 354.000 | 423.02 |
| 2023-05-30 | 2023-06-06 |
NVDA230721P00365000
NVDA230721P00370000
|
2 | 370.00 | 365.00 | 1.600 | -40.000 | 443.09 |
| 2023-06-08 | 2023-06-15 |
NVDA230728P00355000
NVDA230728P00360000
|
3 | 360.00 | 355.00 | 1.80 | 345.000 | 467.5 |
| 2023-06-27 | 2023-07-05 |
NVDA230818P00385000
NVDA230818P00390000
|
2 | 390.00 | 385.00 | 1.45 | 25.000 | 432.99 |
| 2023-07-06 | 2023-07-13 |
NVDA230825P00385000
NVDA230825P00390000
|
3 | 390.00 | 385.00 | 1.700 | 210.000 | 460.18 |
| 2023-07-17 | 2023-07-24 |
NVDA230901P00420000
NVDA230901P00425000
|
3 | 425.00 | 420.00 | 1.675 | -127.500 | 485.09 |
| 2023-07-25 | 2023-08-01 |
NVDA230915P00415000
NVDA230915P00420000
|
2 | 420.00 | 415.00 | 1.65 | 5.000 | 439 |
| 2023-08-03 | 2023-08-10 |
NVDA230922P00405000
NVDA230922P00410000
|
3 | 410.00 | 405.00 | 1.850 | -112.500 | 416.1 |
| 2023-08-10 | 2023-08-17 |
NVDA230929P00385000
NVDA230929P00390000
|
3 | 390.00 | 385.00 | 1.75 | 52.500 | 434.99 |
| 2023-08-29 | 2023-09-05 |
NVDA231020P00450000
NVDA231020P00455000
|
2 | 455.00 | 450.00 | 1.625 | 20.000 | 413.87 |
| 2023-09-07 | 2023-09-14 |
NVDA231027P00425000
NVDA231027P00430000
|
2 | 430.00 | 425.00 | 1.475 | -35.000 | 405 |
| 2023-09-26 | 2023-10-03 |
NVDA231117P00385000
NVDA231117P00390000
|
2 | 390.00 | 385.00 | 1.55 | 100.00 | 492.98 |
| 2023-10-05 | 2023-10-12 |
NVDA231124P00410000
NVDA231124P00415000
|
3 | 415.00 | 410.00 | 1.725 | 22.500 | 477.76 |
| 2023-10-12 | 2023-10-19 |
NVDA231201P00430000
NVDA231201P00435000
|
3 | 435.00 | 430.00 | 1.725 | -315.000 | 467.65 |
| 2023-10-24 | 2023-10-31 |
NVDA231215P00395000
NVDA231215P00400000
|
2 | 400.00 | 395.00 | 1.55 | -125.000 | 488.9 |
| 2023-11-02 | 2023-11-09 |
NVDA231222P00395000
NVDA231222P00400000
|
2 | 400.00 | 395.00 | 1.55 | 145.000 | 488.3 |
| 2023-11-09 | 2023-11-16 |
NVDA231229P00430000
NVDA231229P00435000
|
2 | 435.00 | 430.00 | 1.650 | 130.000 | 495.22 |
| 2023-11-28 | 2023-12-05 |
NVDA240119P00445000
NVDA240119P00450000
|
2 | 450.00 | 445.00 | 1.425 | -55.000 | 594.91 |
| 2023-12-07 | 2023-12-14 |
NVDA240126P00435000
NVDA240126P00440000
|
2 | 440.00 | 435.00 | 1.45 | 110.000 | 610.31 |
| 2023-12-26 | 2024-01-02 |
NVDA240216P00460000
NVDA240216P00465000
|
2 | 465.00 | 460.00 | 1.525 | -45.000 | 726.13 |
| 2024-01-04 | 2024-01-11 |
NVDA240223P00445000
NVDA240223P00450000
|
2 | 450.00 | 445.00 | 1.475 | 210.000 | 788.1701 |
| 2024-01-11 | 2024-01-18 |
NVDA240301P00510000
NVDA240301P00515000
|
2 | 515.00 | 510.00 | 1.625 | 100.000 | 822.79 |
| 2024-01-23 | 2024-01-30 |
NVDA240315P00555000
NVDA240315P00560000
|
2 | 560.00 | 555.00 | 1.60 | 110.00 | 878.365 |
| 2024-02-01 | 2024-02-08 |
NVDA240322P00585000
NVDA240322P00590000
|
3 | 590.00 | 585.00 | 1.725 | 270.000 | 942.89 |
| 2024-02-08 | 2024-02-15 |
NVDA240328P00640000
NVDA240328P00645000
|
2 | 645.00 | 640.00 | 1.550 | -95.000 | 903.5601 |
| 2024-02-27 | 2024-03-05 |
NVDA240419P00730000
NVDA240419P00735000
|
2 | 735.00 | 730.00 | 1.625 | 165.000 | 762.0001 |
| 2024-03-07 | 2024-03-14 |
NVDA240426P00850000
NVDA240426P00855000
|
3 | 855.00 | 850.00 | 1.700 | -352.500 | 877.35 |
| 2024-03-27 | 2024-04-03 |
NVDA240517P00835000
NVDA240517P00840000
|
3 | 840.00 | 835.00 | 1.75 | -22.500 | 924.79 |
| 2024-04-05 | 2024-04-12 |
NVDA240524P00805000
NVDA240524P00810000
|
2 | 810.00 | 805.00 | 1.550 | -50.000 | 1064.69 |
| 2024-05-01 | 2024-05-08 |
NVDA240621P00760000
NVDA240621P00765000
|
3 | 765.00 | 760.00 | 1.825 | 247.500 | 126.57 |
| 2024-05-10 | 2024-05-17 |
NVDA240628P00825000
NVDA240628P00830000
|
3 | 830.00 | 825.00 | 1.70 | 82.500 | 123.54 |
| 2024-05-28 | 2024-06-04 |
NVDA240719P01050000
NVDA240719P01060000
|
1 | 1060.00 | 1050.00 | 3.20 | 67.500 | 117.93 |
| 2024-06-06 | 2024-06-13 |
NVDA240726P01120000
NVDA240726P01130000
|
1 | 1130.00 | 1120.00 | 3.15 | -1000.00 | 113.06 |
| 2024-06-17 | 2024-06-24 |
NVDA240802P00121000
NVDA240802P00122000
|
14 | 122.00 | 121.00 | 0.325 | -350.000 | 107.27 |
| 2024-06-25 | 2024-07-02 |
NVDA240816P00116000
NVDA240816P00116500
|
28 | 116.50 | 116.00 | 0.150 | -140.000 | 124.58 |
| 2024-07-12 | 2024-07-19 |
NVDA240830P00115000
NVDA240830P00119000
|
3 | 119.00 | 115.00 | 1.325 | -217.500 | 119.37 |
| 2024-07-31 | 2024-08-07 |
NVDA240920P00106000
NVDA240920P00107000
|
15 | 107.00 | 106.00 | 0.35 | -375.00 | 116 |
| 2024-08-08 | 2024-08-15 |
NVDA240927P00094000
NVDA240927P00095000
|
14 | 95.00 | 94.00 | 0.325 | 406.000 | 121.4 |
| 2024-08-29 | 2024-09-05 |
NVDA241018P00108000
NVDA241018P00109000
|
15 | 109.00 | 108.00 | 0.35 | -262.500 | 138 |
| 2024-09-06 | 2024-09-13 |
NVDA241025P00093000
NVDA241025P00094000
|
14 | 94.00 | 93.00 | 0.30 | 315.000 | 141.54 |
| 2024-09-13 | 2024-09-20 |
NVDA241101P00109000
NVDA241101P00110000
|
14 | 110.00 | 109.00 | 0.325 | 0.000 | 135.4 |
| 2024-09-24 | 2024-10-01 |
NVDA241115P00111000
NVDA241115P00112000
|
15 | 112.00 | 111.00 | 0.350 | -112.500 | 141.98 |
| 2024-10-04 | 2024-10-11 |
NVDA241122P00114000
NVDA241122P00115000
|
15 | 115.00 | 114.00 | 0.35 | 240.000 | 141.95 |
| 2024-10-14 | 2024-10-21 |
NVDA241129P00127000
NVDA241129P00128000
|
14 | 128.00 | 127.00 | 0.325 | 70.000 | 138.25 |
| 2024-11-01 | 2024-11-08 |
NVDA241220P00123000
NVDA241220P00124000
|
14 | 124.00 | 123.00 | 0.325 | 259.000 | 134.7 |
| 2024-11-11 | 2024-11-18 |
NVDA241227P00134000
NVDA241227P00135000
|
15 | 135.00 | 134.00 | 0.35 | 37.500 | 137.01 |
| 2024-11-27 | 2024-12-04 |
NVDA250117P00126000
NVDA250117P00127000
|
14 | 127.00 | 126.00 | 0.325 | 252.000 | 137.71 |
| 2024-12-06 | 2024-12-13 |
NVDA250124P00133000
NVDA250124P00134000
|
13 | 134.00 | 133.00 | 0.28 | -253.500 | 142.62 |
| 2024-12-13 | 2024-12-20 |
NVDA250131P00120000
NVDA250131P00125000
|
2 | 125.00 | 120.00 | 1.355 | 6.000 | 120.07 |
| 2024-12-31 | 2025-01-07 |
NVDA250221P00124000
NVDA250221P00125000
|
13 | 125.00 | 124.00 | 0.275 | 71.500 | 134.43 |
| 2025-01-10 | 2025-01-17 |
NVDA250228P00120000
NVDA250228P00125000
|
2 | 125.00 | 120.00 | 1.575 | 73.000 | 124.92 |
| 2025-01-31 | 2025-02-07 |
NVDA250321P00106000
NVDA250321P00108000
|
7 | 108.00 | 106.00 | 0.675 | 206.500 | 117.7 |
| 2025-02-07 | 2025-02-14 |
NVDA250328P00118000
NVDA250328P00119000
|
15 | 119.00 | 118.00 | 0.350 | 217.500 | 109.67 |
| 2025-02-24 | 2025-03-03 |
NVDA250417P00110000
NVDA250417P00115000
|
2 | 115.00 | 110.00 | 1.300 | -195.000 | 101.49 |
| 2025-03-10 | 2025-03-17 |
NVDA250425P00090000
NVDA250425P00095000
|
2 | 95.00 | 90.00 | 1.185 | 173.000 | 111.01 |
| 2025-03-17 | 2025-03-24 |
NVDA250502P00110000
NVDA250502P00111000
|
14 | 111.00 | 110.00 | 0.300 | 91.000 | 114.5 |
| 2025-03-25 | 2025-04-01 |
NVDA250516P00105000
NVDA250516P00110000
|
2 | 110.00 | 105.00 | 1.120 | -196.000 | 135.4 |
| 2025-04-07 | 2025-04-14 |
NVDA250523P00087000
NVDA250523P00088000
|
14 | 88.00 | 87.00 | 0.300 | 266.000 | 131.29 |
| 2025-04-29 | 2025-05-06 |
NVDA250620P00099000
NVDA250620P00100000
|
15 | 100.00 | 99.00 | 0.35 | 180.000 | 143.85 |
| 2025-05-08 | 2025-05-15 |
NVDA250627P00108000
NVDA250627P00109000
|
15 | 109.00 | 108.00 | 0.350 | 270.000 | 157.75 |
| 2025-05-27 | 2025-06-03 |
NVDA250718P00120000
NVDA250718P00125000
|
2 | 125.00 | 120.00 | 1.35 | 138.000 | 172.41 |
| 2025-06-09 | 2025-06-16 |
NVDA250725P00133000
NVDA250725P00134000
|
14 | 134.00 | 133.00 | 0.300 | 112.000 | 173.5 |
| 2025-06-24 | 2025-07-01 |
NVDA250815P00130000
NVDA250815P00135000
|
2 | 135.00 | 130.00 | 0.925 | 50.000 | 180.45 |
| 2025-07-03 | 2025-07-10 |
NVDA250822P00145000
NVDA250822P00150000
|
2 | 150.00 | 145.00 | 1.30 | 77.000 | 0 |
| 2025-07-10 | 2025-07-17 |
NVDA250829P00145000
NVDA250829P00150000
|
2 | 150.00 | 145.00 | 1.40 | 137.000 | 0 |
| 2025-07-29 | 2025-08-05 |
NVDA250919P00162000
NVDA250919P00164000
|
7 | 164.00 | 162.00 | 0.575 | 35.000 | 0 |
| 2025-08-08 | 2025-08-15 |
NVDA250926P00165000
NVDA250926P00170000
|
2 | 170.00 | 165.00 | 1.30 | -15.000 | 0 |