Dark

NVDA20270319P105
NVDA Mar 19 2027 105.00 Put (NVDA270319P00105000)
option OPRA

EOD

Jul 27, 2026

1.72+27.407%(+0.37)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.7200	1.7200	1.7200	1.7200	+27.407%	1	785	0.000%
2026-07-23	1.3500	1.3500	1.3500	1.3500	+9.756%	1	784	+27.407%
2026-07-22	1.2300	1.2300	1.2300	1.2300	-12.766%	1	783	+39.837%
2026-07-20	1.4100	1.4100	1.4100	1.4100	-2.083%	25	784	+21.986%
2026-07-17	1.4500	1.4500	1.4400	1.4400	+3.597%	20	784	+19.444%
2026-07-16	1.3900	1.3900	1.3900	1.3900	+4.511%	1	784	+23.741%
2026-07-15	1.3300	1.3300	1.3300	1.3300	-7.639%	4	784	+29.323%
2026-07-13	1.4400	1.4400	1.4400	1.4400	+9.091%	4	780	+19.444%
2026-07-10	1.3200	1.3200	1.3200	1.3200	-11.409%	2	780	+30.303%
2026-07-09	1.4900	1.4900	1.4900	1.4900	-3.247%	2	779	+15.436%
2026-07-08	1.5400	1.5400	1.5400	1.5400	-6.667%	4	777	+11.688%
2026-07-07	1.6300	1.6500	1.6300	1.6500	+6.452%	11	777	+4.242%
2026-07-06	1.5500	1.5500	1.5500	1.5500	-7.186%	10	777	+10.968%
2026-07-02	1.6700	1.6700	1.6700	1.6700	+11.333%	1	778	+2.994%
2026-07-01	1.5200	1.5800	1.4700	1.5000	-3.226%	35	778	+14.667%
2026-06-29	1.5500	1.5500	1.5500	1.5500	-8.824%	10	777	+10.968%
2026-06-25	1.7000	1.7000	1.7000	1.7000	+6.250%	50	767	+1.176%
2026-06-24	1.6000	1.6000	1.6000	1.6000	0.000%	1	771	+7.500%
2026-06-23	1.6000	1.6000	1.6000	1.6000	+9.589%	1	772	+7.500%
2026-06-22	1.4600	1.4600	1.4600	1.4600	+1.389%	1	772	+17.808%
2026-06-18	1.5500	1.5500	1.4400	1.4400	-4.636%	22	771	+19.444%
2026-06-17	1.5100	1.5100	1.5100	1.5100	-1.307%	2	771	+13.907%
2026-06-16	1.5200	1.5300	1.4900	1.5300	-1.290%	14	771	+12.418%
2026-06-15	1.5800	1.5800	1.5500	1.5500	-16.667%	4	787	+10.968%
2026-06-12	1.8600	1.8600	1.8600	1.8600	-6.061%	2	787	-7.527%
2026-06-11	2.1100	2.1100	1.9800	1.9800	-7.042%	6	787	-13.131%
2026-06-09	2.1300	2.1300	2.1300	2.1300	+17.680%	10	787	-19.249%
2026-06-08	1.8100	1.8100	1.8100	1.8100	+1.117%	1	787	-4.972%
2026-06-04	1.7900	1.7900	1.7900	1.7900	+1.130%	5	787	-3.911%
2026-06-03	1.7100	1.7700	1.7100	1.7700	+5.988%	7	792	-2.825%
2026-06-02	1.6700	1.6700	1.6700	1.6700	+3.086%	1	787	+2.994%
2026-06-01	1.8000	1.8000	1.6200	1.6200	-8.989%	4	787	+6.173%
2026-05-29	1.7800	1.7800	1.7800	1.7800	-5.319%	1	789	-3.371%
2026-05-27	1.8800	1.8800	1.8800	1.8800	-1.571%	1	789	-8.511%
2026-05-26	1.9100	1.9100	1.9100	1.9100	+0.526%	4	788	-9.948%
2026-05-22	1.8000	1.9000	1.8000	1.9000	+0.529%	26	792	-9.474%
2026-05-21	1.7800	1.9200	1.7800	1.8900	+6.780%	14	792	-8.995%
2026-05-20	1.7700	1.7700	1.7700	1.7700	-9.231%	2	792	-2.825%
2026-05-19	2.0500	2.0500	1.9400	1.9500	-8.019%	6	784	-11.795%
2026-05-18	2.1000	2.1200	2.1000	2.1200	+2.913%	4	784	-18.868%
2026-05-15	2.0600	2.0600	2.0600	2.0600	+6.186%	7	784	-16.505%
2026-05-14	1.9300	1.9400	1.9300	1.9400	-1.020%	29	781	-11.340%
2026-05-13	2.0300	2.0500	1.9600	1.9600	-11.312%	6	781	-12.245%
2026-05-11	2.2100	2.2100	2.2100	2.2100	-3.913%	5	781	-22.172%
2026-05-07	2.3000	2.3000	2.3000	2.3000	-11.197%	4	786	-25.217%
2026-05-05	2.5900	2.5900	2.5900	2.5900	-4.779%	19	786	-33.591%
2026-05-04	2.7200	2.7200	2.7200	2.7200	-4.561%	130	767	-36.765%
2026-05-01	2.8500	2.8500	2.8500	2.8500	+16.327%	1	638	-39.649%
2026-04-28	2.5500	2.5500	2.4500	2.4500	-3.162%	6	638	-29.796%
2026-04-27	2.6800	2.6800	2.5300	2.5300	-4.887%	42	638	-32.016%
2026-04-24	2.6600	2.6600	2.6600	2.6600	-6.993%	5	655	-35.338%
2026-04-23	2.7300	2.8600	2.7300	2.8600	+6.320%	28	655	-39.860%
2026-04-21	2.6900	2.6900	2.6900	2.6900	-1.465%	17	659	-36.059%
2026-04-20	2.7300	2.7300	2.7300	2.7300	+2.247%	1	659	-36.996%
2026-04-17	2.7000	2.7000	2.6000	2.6700	-5.319%	79	659	-35.581%
2026-04-16	2.8200	2.8200	2.8200	2.8200	+2.174%	1	588	-39.007%
2026-04-15	2.7100	2.8100	2.6800	2.7600	-3.158%	4	588	-37.681%
2026-04-14	2.9700	3.0500	2.8500	2.8500	-10.938%	11	588	-39.649%
2026-04-10	3.1300	3.2000	3.1300	3.2000	-5.605%	66	588	-46.250%
2026-04-09	3.4700	3.4700	3.3900	3.3900	-7.123%	4	587	-49.263%
2026-04-08	3.4700	3.6500	3.4700	3.6500	-12.048%	2	585	-52.877%
2026-04-07	4.2500	4.2500	4.1500	4.1500	0.000%	5	585	-58.554%
2026-04-06	4.1500	4.1500	4.1500	4.1500	-4.598%	9	580	-58.554%
2026-04-02	4.4500	4.5000	4.3500	4.3500	0.000%	11	566	-60.460%
2026-04-01	4.1600	4.3500	4.0500	4.3500	-9.375%	19	566	-60.460%
2026-03-31	4.8000	4.8000	4.8000	4.8000	-13.514%	85	560	-64.167%
2026-03-30	5.4400	5.5500	5.3500	5.5500	+0.726%	23	481	-69.009%
2026-03-27	5.3800	5.5500	5.2300	5.5100	+21.634%	15	474	-68.784%
2026-03-26	4.5300	4.5300	4.5300	4.5300	+5.349%	1	469	-62.031%
2026-03-25	4.2000	4.4000	4.1500	4.3000	-6.725%	9	468	-60.000%
2026-03-24	4.6100	4.6100	4.6100	4.6100	+0.217%	1	469	-62.690%
2026-03-23	4.7600	4.7600	4.5000	4.6000	-13.208%	36	469	-62.609%
2026-03-20	5.0000	5.3300	4.9900	5.3000	+12.051%	17	478	-67.547%
2026-03-19	4.9700	4.9700	4.6800	4.7300	+3.956%	7	481	-63.636%
2026-03-18	4.4700	4.5500	4.4700	4.5500	+3.409%	2	479	-62.198%
2026-03-17	4.5000	4.5500	4.4000	4.4000	-11.647%	107	479	-60.909%
2026-03-12	4.8200	4.9800	4.8200	4.9800	+9.451%	3	464	-65.462%
2026-03-11	4.5500	4.5500	4.5500	4.5500	-4.211%	1	461	-62.198%
2026-03-10	4.5000	4.7500	4.4500	4.7500	-3.061%	11	460	-63.789%
2026-03-05	4.9000	4.9000	4.9000	4.9000	-9.259%	3	463	-64.898%
2026-03-03	5.4500	5.4500	5.4000	5.4000	+8.000%	2	463	-68.148%
2026-03-02	5.7000	5.7000	5.0000	5.0000	-9.091%	6	461	-65.600%
2026-02-27	5.3500	5.5000	5.3500	5.5000	+11.111%	4	455	-68.727%
2026-02-26	4.5000	4.9500	4.5000	4.9500	+15.116%	8	453	-65.253%
2026-02-25	4.2500	4.3000	4.2500	4.3000	-7.527%	2	445	-60.000%
2026-02-24	5.0000	5.0000	4.6500	4.6500	-7.000%	5	445	-63.011%
2026-02-23	5.0000	5.0000	5.0000	5.0000	-8.592%	1	442	-65.600%
2026-02-13	5.4700	5.4700	5.4700	5.4700	+7.255%	2	439	-68.556%
2026-02-12	5.1500	5.1500	5.1000	5.1000	-3.774%	9	439	-66.275%
2026-02-06	5.3000	5.3000	5.3000	5.3000	-13.821%	2	439	-67.547%
2026-02-05	6.1000	6.1500	6.1000	6.1500	0.000%	93	439	-72.033%
2026-02-04	6.1500	6.1500	6.1500	6.1500	0.000%	346	346	-72.033%