Dark

NVDA20270319P100
NVDA Mar 19 2027 100.00 Put (NVDA270319P00100000)
option OPRA

EOD

Jul 27, 2026

1.37+12.295%(+0.15)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.2600	1.4500	1.2600	1.3700	+12.295%	16	4,090	0.000%
2026-07-24	1.1500	1.2200	1.1200	1.2200	+2.521%	158	4,085	+12.295%
2026-07-23	1.1500	1.2000	1.1500	1.1900	+13.333%	12	4,123	+15.126%
2026-07-22	1.1000	1.1000	1.0100	1.0500	-4.545%	117	4,113	+30.476%
2026-07-21	1.1100	1.1700	1.1000	1.1000	-9.091%	12	4,021	+24.545%
2026-07-20	1.1900	1.2100	1.1600	1.2100	-3.200%	52	4,014	+13.223%
2026-07-17	1.2800	1.3500	1.2000	1.2500	+6.838%	367	3,962	+9.600%
2026-07-16	1.0900	1.1700	1.0900	1.1700	+4.464%	161	3,679	+17.094%
2026-07-15	1.0500	1.1200	1.0500	1.1200	+7.692%	5	3,690	+22.321%
2026-07-14	1.0900	1.0900	1.0400	1.0400	-12.605%	5	3,690	+31.731%
2026-07-13	1.1900	1.1900	1.1900	1.1900	+6.250%	1	3,693	+15.126%
2026-07-10	1.1000	1.1800	1.0700	1.1200	-0.885%	27	3,693	+22.321%
2026-07-09	1.1900	1.1900	1.1300	1.1300	-5.833%	3	3,684	+21.239%
2026-07-08	1.2000	1.2000	1.2000	1.2000	0.000%	1	3,684	+14.167%
2026-07-07	1.3500	1.3500	1.2000	1.2000	-4.762%	9	3,683	+14.167%
2026-07-06	1.3500	1.3500	1.2600	1.2600	-11.268%	2	3,675	+8.730%
2026-07-02	1.3100	1.4200	1.3100	1.4200	+8.397%	9	3,667	-3.521%
2026-07-01	1.3000	1.3100	1.3000	1.3100	+10.084%	2	3,667	+4.580%
2026-06-30	1.2100	1.2100	1.1900	1.1900	-8.462%	93	3,669	+15.126%
2026-06-29	1.3500	1.3500	1.3000	1.3000	0.000%	13	3,648	+5.385%
2026-06-26	1.4200	1.4200	1.3000	1.3000	-7.143%	55	3,641	+5.385%
2026-06-25	1.2800	1.5200	1.2800	1.4000	+0.719%	36	3,644	-2.143%
2026-06-24	1.2600	1.3900	1.2600	1.3900	+5.303%	8	3,613	-1.439%
2026-06-23	1.3900	1.4000	1.3200	1.3200	+10.000%	48	3,606	+3.788%
2026-06-22	1.1800	1.2000	1.1800	1.2000	-1.639%	105	3,606	+14.167%
2026-06-18	1.2700	1.2700	1.2200	1.2200	-6.154%	27	3,517	+12.295%
2026-06-17	1.2500	1.3100	1.2500	1.3000	+2.362%	14	3,517	+5.385%
2026-06-16	1.2500	1.2700	1.2400	1.2700	+3.252%	5	3,517	+7.874%
2026-06-15	1.3000	1.3000	1.2300	1.2300	-22.152%	197	3,532	+11.382%
2026-06-12	1.6200	1.6300	1.5800	1.5800	-5.389%	31	3,532	-13.291%
2026-06-11	1.6900	1.7800	1.6700	1.6700	-4.571%	81	3,532	-17.964%
2026-06-10	1.5900	1.7500	1.5900	1.7500	+10.759%	31	3,528	-21.714%
2026-06-09	1.5300	1.8600	1.5300	1.5800	-1.250%	62	3,497	-13.291%
2026-06-08	1.5500	1.6000	1.4900	1.6000	-5.882%	97	3,477	-14.375%
2026-06-05	1.5700	1.7200	1.5700	1.7000	+27.820%	65	3,477	-19.412%
2026-06-04	1.5500	1.5700	1.3300	1.3300	-9.524%	14	3,457	+3.008%
2026-06-03	1.5000	1.5500	1.4700	1.4700	+4.255%	92	3,461	-6.803%
2026-06-02	1.3000	1.4100	1.3000	1.4100	+4.444%	52	3,486	-2.837%
2026-06-01	1.5200	1.5300	1.3500	1.3500	-10.596%	1,098	3,487	+1.481%
2026-05-29	1.4800	1.5500	1.4800	1.5100	-0.658%	27	2,804	-9.272%
2026-05-28	1.5000	1.5200	1.4900	1.5200	-1.299%	15	2,813	-9.868%
2026-05-27	1.6100	1.6100	1.5400	1.5400	-2.532%	28	2,803	-11.039%
2026-05-26	1.5800	1.6000	1.5500	1.5800	-1.250%	849	2,807	-13.291%
2026-05-22	1.5900	1.6000	1.5500	1.6000	+5.960%	29	2,661	-14.375%
2026-05-21	1.5500	1.5700	1.5100	1.5100	-1.948%	9	2,661	-9.272%
2026-05-20	1.7000	1.7000	1.5000	1.5400	-7.784%	89	2,661	-11.039%
2026-05-19	1.7600	1.7800	1.6700	1.6700	-8.743%	66	2,617	-17.964%
2026-05-18	1.8000	1.8300	1.7800	1.8300	+5.172%	20	2,617	-25.137%
2026-05-15	1.7400	1.8200	1.7400	1.7400	+3.571%	76	2,617	-21.264%
2026-05-14	1.6600	1.7300	1.6200	1.6800	-2.326%	76	2,576	-18.452%
2026-05-13	1.7400	1.7800	1.7100	1.7200	-3.371%	110	2,469	-20.349%
2026-05-12	1.7800	1.9000	1.7800	1.7800	-1.111%	148	2,469	-23.034%
2026-05-11	1.8500	1.8600	1.7200	1.8000	-4.255%	37	2,469	-23.889%
2026-05-08	1.9300	1.9300	1.8400	1.8800	-3.093%	58	2,457	-27.128%
2026-05-07	2.0100	2.1500	1.9400	1.9400	-4.902%	30	2,450	-29.381%
2026-05-06	2.1400	2.1500	2.0400	2.0400	-11.304%	68	2,461	-32.843%
2026-05-05	2.2000	2.3000	2.2000	2.3000	-4.959%	54	2,457	-40.435%
2026-05-04	2.3300	2.4500	2.3000	2.4200	+0.833%	18	2,459	-43.388%
2026-05-01	2.4600	2.4600	2.3300	2.4000	-1.235%	65	2,457	-42.917%
2026-04-30	2.2400	2.4600	2.2400	2.4300	+15.166%	33	2,457	-43.621%
2026-04-29	2.1400	2.1400	2.1100	2.1100	+0.476%	5	2,452	-35.071%
2026-04-28	2.2000	2.2000	2.1000	2.1000	+2.941%	8	2,451	-34.762%
2026-04-27	2.1600	2.3700	2.0400	2.0400	-7.692%	103	2,451	-32.843%
2026-04-24	2.3000	2.3100	2.2100	2.2100	-2.212%	126	2,439	-38.009%
2026-04-23	2.2600	2.2600	2.2600	2.2600	-1.310%	6	2,440	-39.381%
2026-04-22	2.2000	2.2900	2.2000	2.2900	-0.435%	6	2,434	-40.175%
2026-04-21	2.2600	2.3000	2.2600	2.3000	0.000%	9	2,423	-40.435%
2026-04-20	2.2800	2.3000	2.2800	2.3000	+1.770%	3	2,423	-40.435%
2026-04-17	2.2000	2.2600	2.2000	2.2600	-4.641%	5	2,421	-39.381%
2026-04-16	2.3800	2.4000	2.3700	2.3700	+1.717%	13	2,421	-42.194%
2026-04-15	2.3400	2.3400	2.2700	2.3300	-4.898%	33	2,417	-41.202%
2026-04-14	2.4600	2.4800	2.4500	2.4500	-7.895%	7	2,411	-44.082%
2026-04-13	2.7800	2.8000	2.6600	2.6600	-5.674%	35	2,410	-48.496%
2026-04-09	2.9400	2.9500	2.8200	2.8200	-5.369%	99	2,422	-51.418%
2026-04-08	3.0500	3.0500	2.8800	2.9800	-14.857%	111	2,419	-54.027%
2026-04-07	3.6000	3.6500	3.4500	3.5000	+1.449%	67	2,425	-60.857%
2026-04-06	3.5400	3.5400	3.4500	3.4500	-4.696%	90	2,397	-60.290%
2026-04-02	3.9100	4.0200	3.6200	3.6200	-1.093%	83	2,390	-62.155%
2026-04-01	3.5000	3.7000	3.5000	3.6600	-2.400%	11	2,390	-62.568%
2026-03-31	4.0000	4.0000	3.7500	3.7500	-19.355%	105	2,390	-63.467%
2026-03-30	4.5100	4.6600	4.4500	4.6500	-1.691%	76	2,387	-70.538%
2026-03-27	4.5000	4.7300	4.4200	4.7300	+10.000%	60	2,349	-71.036%
2026-03-26	4.0500	4.3000	4.0000	4.3000	+14.667%	29	2,337	-68.140%
2026-03-25	3.6100	3.7500	3.6100	3.7500	-2.850%	9	2,313	-63.467%
2026-03-24	3.9000	3.9500	3.8100	3.8600	-1.026%	46	2,312	-64.508%
2026-03-23	3.9200	4.0000	3.8900	3.9000	-11.364%	129	2,350	-64.872%
2026-03-20	4.2000	4.4700	4.2000	4.4000	+8.642%	19	2,401	-68.864%
2026-03-19	4.1700	4.1700	4.0500	4.0500	+5.195%	44	2,392	-66.173%
2026-03-18	3.8000	3.8500	3.7500	3.8500	+4.054%	139	2,382	-64.416%
2026-03-17	3.7600	3.8500	3.7000	3.7000	-5.612%	5	2,293	-62.973%
2026-03-16	3.8400	3.9200	3.7900	3.9200	-9.885%	41	2,294	-65.051%
2026-03-13	4.1100	4.4100	4.1100	4.3500	+2.353%	38	2,296	-68.506%
2026-03-12	4.2400	4.2700	4.1000	4.2500	+8.974%	904	2,275	-67.765%
2026-03-11	3.8500	3.9000	3.7900	3.9000	-2.743%	629	1,612	-64.872%
2026-03-10	4.0100	4.0100	3.7500	4.0100	-2.195%	42	997	-65.835%
2026-03-09	5.0700	5.0700	4.1000	4.1000	-5.747%	3	980	-66.585%
2026-03-06	4.3500	4.3500	4.3500	4.3500	-4.396%	5	979	-68.506%
2026-03-05	4.1500	4.5500	4.1000	4.5500	+12.346%	483	981	-69.890%
2026-03-04	4.0500	4.0500	4.0500	4.0500	-10.989%	2	526	-66.173%
2026-03-03	4.6000	4.8300	4.4000	4.5500	+5.081%	38	526	-69.890%
2026-03-02	4.8100	4.8100	4.1500	4.3300	-5.870%	53	514	-68.360%
2026-02-27	4.5800	4.6500	4.2800	4.6000	+9.524%	372	474	-70.217%
2026-02-26	3.8000	4.2000	3.8000	4.2000	+16.667%	68	294	-67.381%
2026-02-25	3.7500	3.7500	3.6000	3.6000	-12.195%	5	288	-61.944%
2026-02-24	4.4500	4.4500	4.1000	4.1000	-1.205%	16	288	-66.585%
2026-02-23	4.0500	4.2000	4.0500	4.1500	-3.488%	465	272	-66.988%
2026-02-20	4.2100	4.3000	4.0800	4.3000	-2.494%	464	493	-68.140%
2026-02-19	4.4100	4.4100	4.4100	4.4100	+7.561%	2	63	-68.934%
2026-02-18	4.0700	4.1000	4.0500	4.1000	-9.890%	8	61	-66.585%
2026-02-17	4.8900	4.9000	4.5500	4.5500	-3.191%	7	60	-69.890%
2026-02-13	4.7200	4.7200	4.7000	4.7000	+14.634%	5	53	-70.851%
2026-02-10	4.1000	4.1000	4.1000	4.1000	-3.529%	1	53	-66.585%
2026-02-09	4.1000	4.2500	4.1000	4.2500	-21.296%	13	52	-67.765%
2026-02-05	5.2500	5.4000	4.9100	5.4000	+4.854%	13	45	-74.630%
2026-02-04	5.1500	5.2800	5.1000	5.1500	0.000%	41	35	-73.398%