Dark

NVDA20270319P115
NVDA Mar 19 2027 115.00 Put (NVDA270319P00115000)
option OPRA

EOD

Jul 27, 2026

2.32+16.583%(+0.33)286

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	2.0000	2.4800	2.0000	2.3200	+16.583%	286	6,016	0.000%
2026-07-24	1.8900	1.9900	1.8800	1.9900	+0.505%	215	5,782	+16.583%
2026-07-23	1.9500	2.0400	1.9500	1.9800	+10.000%	34	5,769	+17.172%
2026-07-22	1.7400	1.8000	1.7400	1.8000	-3.226%	13	5,775	+28.889%
2026-07-21	1.9700	1.9700	1.8600	1.8600	-8.374%	636	5,787	+24.731%
2026-07-20	2.0400	2.0400	2.0000	2.0300	-10.573%	130	5,311	+14.286%
2026-07-17	2.1800	2.3000	2.1100	2.2700	+11.275%	962	5,318	+2.203%
2026-07-16	1.9000	2.0400	1.9000	2.0400	+3.030%	36	4,412	+13.725%
2026-07-15	1.9800	1.9800	1.9800	1.9800	+4.211%	10	4,411	+17.172%
2026-07-14	2.0000	2.0000	1.9000	1.9000	-9.091%	11	4,411	+22.105%
2026-07-13	2.0300	2.1200	2.0000	2.0900	+11.170%	60	4,420	+11.005%
2026-07-10	1.8900	1.9200	1.8700	1.8800	-9.615%	12	4,378	+23.404%
2026-07-09	2.1500	2.2300	2.0800	2.0800	-1.422%	50	4,378	+11.538%
2026-07-08	2.1900	2.1900	2.0500	2.1100	-8.261%	93	4,349	+9.953%
2026-07-07	2.4500	2.4500	2.1900	2.3000	-3.361%	10	4,318	+0.870%
2026-07-06	2.5200	2.5200	2.3800	2.3800	-5.556%	3	4,317	-2.521%
2026-07-02	2.2300	2.5800	2.2300	2.5200	+9.565%	23	4,322	-7.937%
2026-07-01	2.4100	2.4100	2.2200	2.3000	+6.977%	68	4,322	+0.870%
2026-06-30	2.3500	2.3500	2.1100	2.1500	-9.664%	58	4,323	+7.907%
2026-06-29	2.4500	2.5300	2.3800	2.3800	-2.058%	23	4,345	-2.521%
2026-06-26	2.3800	2.4300	2.3800	2.4300	-11.636%	118	4,339	-4.527%
2026-06-25	2.5000	2.7500	2.5000	2.7500	+14.583%	2	4,324	-15.636%
2026-06-24	2.2700	2.4000	2.2700	2.4000	+3.004%	4	4,324	-3.333%
2026-06-23	2.4000	2.4900	2.3300	2.3300	+10.952%	5	4,322	-0.429%
2026-06-22	2.1200	2.1200	2.1000	2.1000	-1.869%	16	4,324	+10.476%
2026-06-18	2.1300	2.1400	2.1300	2.1400	-5.727%	14	4,338	+8.411%
2026-06-17	2.2500	2.2700	2.2500	2.2700	+3.182%	3	4,338	+2.203%
2026-06-16	2.2700	2.2700	2.1800	2.2000	+0.457%	267	4,338	+5.455%
2026-06-15	2.3000	2.3000	2.1500	2.1900	-17.358%	39	4,309	+5.936%
2026-06-12	2.6600	2.7100	2.6500	2.6500	-11.960%	23	4,309	-12.453%
2026-06-11	2.9600	3.0500	2.9000	3.0100	-2.903%	15	4,309	-22.924%
2026-06-10	2.8100	3.1500	2.8100	3.1000	+11.511%	35	4,301	-25.161%
2026-06-09	2.6700	3.2200	2.6700	2.7800	+0.725%	29	4,315	-16.547%
2026-06-08	2.7300	2.7600	2.6400	2.7600	-5.802%	195	4,342	-15.942%
2026-06-05	2.5400	2.9600	2.5400	2.9300	+28.509%	164	4,196	-20.819%
2026-06-04	2.5100	2.6000	2.2300	2.2800	-9.163%	121	4,262	+1.754%
2026-06-03	2.3500	2.5400	2.3500	2.5100	+9.130%	566	4,257	-7.570%
2026-06-02	2.2000	2.3500	2.1900	2.3000	+1.770%	356	4,773	+0.870%
2026-06-01	2.5200	2.5300	2.2400	2.2600	-9.600%	181	4,921	+2.655%
2026-05-29	2.4600	2.5500	2.4600	2.5000	0.000%	57	4,754	-7.200%
2026-05-28	2.5500	2.5500	2.5000	2.5000	-4.943%	214	4,739	-7.200%
2026-05-27	2.6400	2.8000	2.6300	2.6300	0.000%	100	4,698	-11.787%
2026-05-26	2.6000	2.6800	2.5500	2.6300	+0.382%	537	4,656	-11.787%
2026-05-22	2.5000	2.6700	2.4200	2.6200	+3.150%	304	4,269	-11.450%
2026-05-21	2.5000	2.5700	2.4700	2.5400	+1.195%	122	4,037	-8.661%
2026-05-20	2.6100	2.6100	2.4300	2.5100	-7.721%	111	4,037	-7.570%
2026-05-19	2.8100	2.8500	2.6500	2.7200	-3.887%	196	3,818	-14.706%
2026-05-18	2.7100	2.9200	2.7100	2.8300	-1.049%	912	3,818	-18.021%
2026-05-15	2.8200	2.9000	2.7400	2.8600	+12.157%	133	3,818	-18.881%
2026-05-14	2.5800	2.6600	2.5500	2.5500	-4.851%	167	2,972	-9.020%
2026-05-13	2.7500	2.8100	2.6600	2.6800	-7.586%	577	2,278	-13.433%
2026-05-12	2.8000	3.1000	2.7600	2.9000	+2.473%	496	2,278	-20.000%
2026-05-11	2.9100	2.9200	2.7800	2.8300	-5.667%	401	2,278	-18.021%
2026-05-08	3.0500	3.0500	3.0000	3.0000	-6.250%	10	1,503	-22.667%
2026-05-07	3.3800	3.3800	3.1500	3.2000	-4.478%	20	1,499	-27.500%
2026-05-06	3.5400	3.5400	3.3500	3.3500	-9.459%	190	1,483	-30.746%
2026-05-05	3.7500	3.7500	3.7000	3.7000	-1.333%	3	1,314	-37.297%
2026-05-04	3.9000	3.9000	3.7500	3.7500	-3.846%	287	1,312	-38.133%
2026-05-01	4.0500	4.0500	3.8000	3.9000	+1.299%	103	1,110	-40.513%
2026-04-30	4.0000	4.0000	3.8500	3.8500	+14.925%	60	1,110	-39.740%
2026-04-29	3.4000	3.4000	3.3500	3.3500	-4.286%	32	1,129	-30.746%
2026-04-28	3.4700	3.5000	3.4500	3.5000	+8.696%	12	1,101	-33.714%
2026-04-27	3.4500	3.5200	3.2200	3.2200	-8.000%	45	1,100	-27.950%
2026-04-24	3.7000	3.9000	3.5000	3.5000	-5.405%	47	1,069	-33.714%
2026-04-23	3.6500	3.7000	3.6500	3.7000	+1.370%	2	1,042	-37.297%
2026-04-22	3.7000	3.7000	3.6500	3.6500	-1.351%	14	1,041	-36.438%
2026-04-21	3.7000	3.7000	3.7000	3.7000	0.000%	12	1,038	-37.297%
2026-04-20	3.7000	3.7500	3.7000	3.7000	0.000%	176	1,038	-37.297%
2026-04-17	3.6900	3.7000	3.6500	3.7000	-5.128%	156	1,016	-37.297%
2026-04-16	3.9000	3.9000	3.9000	3.9000	+2.362%	1	861	-40.513%
2026-04-15	3.9000	3.9500	3.7000	3.8100	-2.806%	177	861	-39.108%
2026-04-14	4.2500	4.2500	3.9200	3.9200	-10.909%	4	786	-40.816%
2026-04-13	4.4000	4.4000	4.4000	4.4000	-2.222%	1	786	-47.273%
2026-04-10	4.2200	4.5000	4.2200	4.5000	-25.000%	13	786	-48.444%
2026-04-01	5.7000	6.0000	5.6000	6.0000	-9.091%	7	783	-61.333%
2026-03-31	6.6000	6.6000	6.6000	6.6000	-12.583%	6	781	-64.848%
2026-03-30	7.3000	7.6000	7.2700	7.5500	+1.342%	501	785	-69.272%
2026-03-27	7.2900	7.4500	7.1500	7.4500	+18.254%	36	418	-68.859%
2026-03-26	6.1500	6.3000	6.1500	6.3000	+10.526%	5	404	-63.175%
2026-03-25	5.7000	5.7000	5.7000	5.7000	-10.938%	2	403	-59.298%
2026-03-24	6.4000	6.4000	6.4000	6.4000	+1.266%	1	403	-63.750%
2026-03-23	6.1500	6.3200	6.1500	6.3200	-9.714%	5	403	-63.291%
2026-03-20	7.0000	7.0000	7.0000	7.0000	+6.870%	2	400	-66.857%
2026-03-19	6.6900	6.6900	6.5500	6.5500	+6.504%	6	398	-64.580%
2026-03-18	6.1800	6.1800	6.1500	6.1500	+1.653%	3	398	-62.276%
2026-03-17	6.0500	6.0500	6.0500	6.0500	-2.419%	187	397	-61.653%
2026-03-16	6.2000	6.2000	6.2000	6.2000	-9.224%	90	218	-62.581%
2026-03-13	6.8300	6.8300	6.8300	6.8300	+1.940%	1	157	-66.032%
2026-03-12	6.7000	6.7100	6.7000	6.7000	+8.590%	45	156	-65.373%
2026-03-11	6.1700	6.1700	6.1700	6.1700	+1.983%	12	143	-62.399%
2026-03-10	6.4000	6.4000	6.0300	6.0500	-6.923%	9	143	-61.653%
2026-03-09	6.8900	6.9000	6.4000	6.5000	-17.722%	16	144	-64.308%
2026-03-06	6.9500	7.9000	6.8400	7.9000	+15.160%	19	144	-70.633%
2026-03-05	6.8200	7.4000	6.7000	6.8600	+6.357%	24	137	-66.181%
2026-03-04	6.6500	6.6500	6.4500	6.4500	-8.250%	3	126	-64.031%
2026-03-03	7.3500	7.3500	7.0300	7.0300	+4.148%	5	127	-66.999%
2026-03-02	7.6500	7.6500	6.7500	6.7500	-11.184%	11	123	-65.630%
2026-02-27	7.2000	7.6000	7.2000	7.6000	+14.286%	5	117	-69.474%
2026-02-26	6.2000	6.6500	6.2000	6.6500	0.000%	2	114	-65.113%
2026-02-24	6.6500	6.6500	6.6500	6.6500	0.000%	1	114	-65.113%
2026-02-23	6.6500	6.6500	6.6500	6.6500	-0.746%	1	113	-65.113%
2026-02-20	6.5500	6.7500	6.5000	6.7000	-0.741%	115	113	-65.373%
2026-02-19	6.6100	6.7500	6.6100	6.7500	+4.651%	11	16	-65.630%
2026-02-09	6.4500	6.4500	6.4500	6.4500	-23.214%	20	15	-64.031%
2026-02-04	8.3000	8.4000	8.3000	8.4000	0.000%	10	5	-72.381%