Dark

NVDA20270319P110
NVDA Mar 19 2027 110.00 Put (NVDA270319P00110000)
option OPRA

EOD

Jul 27, 2026

2.06+21.176%(+0.36)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	2.0600	2.0600	2.0600	2.0600	+21.176%	1	2,340	0.000%
2026-07-24	1.7200	1.7500	1.7000	1.7000	-1.734%	32	2,340	+21.176%
2026-07-23	1.6100	1.7300	1.6100	1.7300	+2.976%	9	2,338	+19.075%
2026-07-22	1.6800	1.6800	1.6800	1.6800	+5.000%	12	2,331	+22.619%
2026-07-21	1.6000	1.6000	1.6000	1.6000	-10.615%	1	2,331	+28.750%
2026-07-17	1.7400	1.7900	1.7400	1.7900	+11.875%	28	2,331	+15.084%
2026-07-16	1.6000	1.6000	1.6000	1.6000	-3.030%	2	2,311	+28.750%
2026-07-15	1.5500	1.6500	1.5500	1.6500	+8.553%	2	2,311	+24.848%
2026-07-14	1.5200	1.5200	1.5200	1.5200	-8.982%	10	2,311	+35.526%
2026-07-13	1.6500	1.6700	1.6500	1.6700	+4.375%	2	2,308	+23.353%
2026-07-10	1.6200	1.6200	1.6000	1.6000	-8.571%	7	2,307	+28.750%
2026-07-09	1.7500	1.7500	1.7500	1.7500	-2.235%	1	2,307	+17.714%
2026-07-08	1.7900	1.7900	1.7900	1.7900	-2.717%	3	2,307	+15.084%
2026-07-06	1.7600	1.8400	1.7600	1.8400	-13.208%	2	2,307	+11.957%
2026-07-02	1.9300	2.1200	1.9300	2.1200	+13.369%	21	2,300	-2.830%
2026-07-01	1.9500	1.9500	1.8700	1.8700	+1.630%	166	2,300	+10.160%
2026-06-30	1.8400	1.8400	1.8400	1.8400	-3.665%	5	2,392	+11.957%
2026-06-29	1.9100	1.9100	1.9100	1.9100	-2.551%	3	2,390	+7.853%
2026-06-26	2.2400	2.2400	1.9600	1.9600	-7.981%	19	2,387	+5.102%
2026-06-25	2.2500	2.2600	2.1200	2.1300	+3.902%	5	2,380	-3.286%
2026-06-24	1.9100	2.0500	1.9100	2.0500	+5.128%	10	2,377	+0.488%
2026-06-23	1.9500	1.9500	1.9500	1.9500	+11.429%	2	2,376	+5.641%
2026-06-22	1.7500	1.7500	1.7500	1.7500	-1.130%	1	2,374	+17.714%
2026-06-18	1.7900	1.8000	1.7600	1.7700	-3.279%	68	2,362	+16.384%
2026-06-17	1.8500	1.8500	1.8300	1.8300	+1.105%	3	2,362	+12.568%
2026-06-16	1.8100	1.8100	1.8100	1.8100	+1.685%	1	2,362	+13.812%
2026-06-15	1.9100	1.9100	1.7800	1.7800	-20.536%	86	2,287	+15.730%
2026-06-12	2.4000	2.4000	2.2400	2.2400	-5.882%	24	2,287	-8.036%
2026-06-11	2.4900	2.5500	2.3500	2.3800	+0.847%	46	2,287	-13.445%
2026-06-10	2.3600	2.3600	2.3600	2.3600	+2.165%	2	2,291	-12.712%
2026-06-09	2.2900	2.6700	2.2900	2.3100	+5.963%	7	2,293	-10.823%
2026-06-08	2.2700	2.2700	2.1800	2.1800	-12.097%	7	2,294	-5.505%
2026-06-05	2.0700	2.4800	2.0700	2.4800	+33.333%	9	2,293	-16.935%
2026-06-04	2.2000	2.2000	1.8600	1.8600	-11.429%	9	2,284	+10.753%
2026-06-03	2.1000	2.1000	2.0600	2.1000	+7.692%	13	2,282	-1.905%
2026-06-02	1.8500	1.9500	1.8500	1.9500	+2.632%	2	2,286	+5.641%
2026-06-01	2.0700	2.0700	1.9000	1.9000	-11.215%	14	2,285	+8.421%
2026-05-29	2.1400	2.1400	2.1400	2.1400	-4.889%	4	2,286	-3.738%
2026-05-27	2.3000	2.3600	2.2500	2.2500	0.000%	8	2,286	-8.444%
2026-05-26	2.2000	2.2600	2.2000	2.2500	+4.651%	26	2,283	-8.444%
2026-05-22	2.1400	2.1500	2.1400	2.1500	+3.865%	6	2,277	-4.186%
2026-05-21	2.2000	2.2000	2.0700	2.0700	-1.896%	2	2,275	-0.483%
2026-05-20	2.3500	2.3500	2.1000	2.1100	-8.261%	35	2,275	-2.370%
2026-05-19	2.4600	2.4600	2.3000	2.3000	-6.504%	2	2,284	-10.435%
2026-05-18	2.5400	2.5400	2.4400	2.4600	+1.653%	32	2,284	-16.260%
2026-05-15	2.4000	2.4700	2.4000	2.4200	+8.036%	58	2,284	-14.876%
2026-05-14	2.2100	2.2500	2.2000	2.2400	-1.754%	44	2,275	-8.036%
2026-05-13	2.3800	2.3800	2.2800	2.2800	-10.236%	29	2,255	-9.649%
2026-05-12	2.5400	2.5400	2.5400	2.5400	+3.673%	4	2,255	-18.898%
2026-05-11	2.5800	2.5800	2.4000	2.4500	-6.844%	29	2,255	-15.918%
2026-05-08	2.5800	2.6300	2.5800	2.6300	-3.663%	5	2,230	-21.673%
2026-05-07	2.8500	2.8500	2.7300	2.7300	-3.873%	154	2,230	-24.542%
2026-05-06	2.9700	2.9700	2.8200	2.8400	-9.841%	40	2,170	-27.465%
2026-05-05	3.0600	3.1800	3.0600	3.1500	-5.970%	44	2,149	-34.603%
2026-05-04	3.3000	3.4000	3.3000	3.3500	0.000%	182	2,113	-38.507%
2026-05-01	3.3000	3.5000	3.3000	3.3500	+1.515%	11	1,939	-38.507%
2026-04-30	3.3200	3.3500	3.2900	3.3000	+10.738%	25	1,939	-37.576%
2026-04-29	2.9800	2.9800	2.9800	2.9800	-0.667%	1	1,916	-30.872%
2026-04-28	2.9600	3.0000	2.9600	3.0000	+8.303%	23	1,916	-31.333%
2026-04-27	2.9500	2.9600	2.7700	2.7700	-9.180%	64	1,896	-25.632%
2026-04-24	3.2000	3.2000	3.0500	3.0500	-8.955%	907	1,953	-32.459%
2026-04-23	3.1700	3.3500	3.1700	3.3500	+4.688%	3	1,944	-38.507%
2026-04-22	3.2000	3.2000	3.2000	3.2000	-3.030%	60	1,943	-35.625%
2026-04-21	3.1500	3.3000	3.1500	3.3000	+4.762%	62	1,905	-37.576%
2026-04-20	3.1700	3.2000	3.1200	3.1500	+1.613%	199	1,905	-34.603%
2026-04-17	3.2200	3.2200	3.0500	3.1000	-6.061%	325	1,753	-33.548%
2026-04-16	3.3500	3.3500	3.3000	3.3000	+1.538%	232	1,837	-37.576%
2026-04-15	3.2000	3.3500	3.1000	3.2500	-2.402%	323	1,630	-36.615%
2026-04-14	3.4500	3.4500	3.3300	3.3300	-11.436%	321	1,522	-38.138%
2026-04-10	3.7000	3.7800	3.7000	3.7600	-3.590%	4	1,232	-45.213%
2026-04-09	3.9000	3.9000	3.9000	3.9000	-6.475%	1	1,230	-47.179%
2026-04-08	4.1000	4.1800	4.1000	4.1700	-16.600%	17	1,229	-50.600%
2026-04-07	4.9000	5.0500	4.9000	5.0000	+1.010%	148	1,238	-58.800%
2026-04-06	4.9500	4.9500	4.9500	4.9500	-1.000%	2	1,171	-58.384%
2026-04-02	5.5900	5.5900	5.0000	5.0000	0.000%	39	1,159	-58.800%
2026-04-01	4.9500	5.0000	4.9500	5.0000	-10.072%	30	1,159	-58.800%
2026-03-31	5.5600	5.5600	5.5600	5.5600	-14.462%	1	1,145	-62.950%
2026-03-30	6.2900	6.5000	6.1500	6.5000	+0.775%	169	1,145	-68.308%
2026-03-27	6.3700	6.4500	6.0800	6.4500	+11.207%	414	1,047	-68.062%
2026-03-26	5.4000	5.8200	5.4000	5.8000	+16.466%	75	640	-64.483%
2026-03-25	4.9800	4.9800	4.9800	4.9800	-8.287%	1	593	-58.635%
2026-03-24	5.5000	5.5000	5.4000	5.4300	+0.556%	255	594	-62.063%
2026-03-23	5.4000	5.4500	5.4000	5.4000	-10.000%	12	498	-61.852%
2026-03-20	5.6000	6.0500	5.6000	6.0000	+6.762%	27	496	-65.667%
2026-03-19	5.7700	5.9100	5.6200	5.6200	+7.663%	175	475	-63.345%
2026-03-18	5.2900	5.2900	5.2200	5.2200	-1.880%	2	310	-60.536%
2026-03-17	5.1500	5.3200	5.1500	5.3200	+3.301%	54	308	-61.278%
2026-03-16	5.2500	5.2500	5.1500	5.1500	-13.445%	12	254	-60.000%
2026-03-13	5.8500	5.9500	5.8500	5.9500	+2.763%	33	254	-65.378%
2026-03-12	5.8000	5.8000	5.6200	5.7900	+6.630%	6	221	-64.421%
2026-03-11	5.2600	5.4300	5.2500	5.4300	+2.453%	11	215	-62.063%
2026-03-10	5.2500	5.3000	5.2000	5.3000	-12.397%	3	210	-61.132%
2026-03-09	6.6500	6.6500	6.0500	6.0500	-6.923%	3	208	-65.950%
2026-03-06	6.0200	6.5000	6.0000	6.5000	+4.000%	4	209	-68.308%
2026-03-05	5.8500	6.2500	5.8000	6.2500	+8.696%	73	207	-67.040%
2026-03-04	5.8000	5.8000	5.6200	5.7500	-11.945%	19	134	-64.174%
2026-03-03	6.5300	6.5300	6.5300	6.5300	+13.172%	1	119	-68.453%
2026-03-02	5.7700	5.7700	5.7700	5.7700	-6.179%	1	119	-64.298%
2026-02-27	6.2500	6.2500	6.0500	6.1500	+7.330%	39	119	-66.504%
2026-02-26	5.6000	5.7300	5.5000	5.7300	+15.758%	6	115	-64.049%
2026-02-25	4.9500	4.9500	4.9500	4.9500	-9.174%	1	109	-58.384%
2026-02-24	5.5200	5.5200	5.4500	5.4500	-5.217%	6	109	-62.202%
2026-02-20	5.7500	5.7500	5.7500	5.7500	-1.709%	1	114	-64.174%
2026-02-19	5.8000	5.8500	5.8000	5.8500	+4.464%	71	113	-64.786%
2026-02-11	5.6000	5.6000	5.6000	5.6000	-3.448%	5	59	-63.214%
2026-02-10	5.8000	5.8000	5.8000	5.8000	+3.571%	29	54	-64.483%
2026-02-09	5.8300	5.8300	5.6000	5.6000	-7.438%	2	33	-63.214%
2026-02-06	6.0500	6.0500	6.0500	6.0500	-14.789%	30	32	-65.950%
2026-02-05	7.3000	7.3000	7.1000	7.1000	+5.185%	2	2	-70.986%
2026-02-04	6.7500	6.7500	6.7500	6.7500	0.000%	1	1	-69.481%