Dark

NVDA20270319P120
NVDA Mar 19 2027 120.00 Put (NVDA270319P00120000)
option OPRA

EOD

Jul 27, 2026

2.88+20.502%(+0.49)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	2.6000	2.9000	2.6000	2.8800	+20.502%	5	2,584	0.000%
2026-07-24	2.3800	2.3900	2.3800	2.3900	-0.417%	2	2,582	+20.502%
2026-07-23	2.2800	2.4300	2.1900	2.4000	+15.385%	31	2,581	+20.000%
2026-07-22	2.3200	2.3200	2.0300	2.0800	-12.236%	12	2,573	+38.462%
2026-07-21	2.2500	2.4000	2.2500	2.3700	-3.265%	127	2,568	+21.519%
2026-07-20	2.7300	2.7300	2.4500	2.4500	-8.922%	17	2,472	+17.551%
2026-07-17	2.5100	2.6900	2.5100	2.6900	+12.552%	11	2,457	+7.063%
2026-07-16	2.3600	2.4500	2.3600	2.3900	+8.636%	97	2,452	+20.502%
2026-07-15	2.1700	2.3900	2.1700	2.2000	0.000%	61	2,388	+30.909%
2026-07-14	2.2100	2.2100	2.2000	2.2000	-17.603%	21	2,389	+30.909%
2026-07-13	2.3800	2.6700	2.3800	2.6700	+17.105%	54	2,391	+7.865%
2026-07-10	2.2800	2.2800	2.2800	2.2800	-12.308%	1	2,383	+26.316%
2026-07-09	2.6000	2.6000	2.6000	2.6000	+1.961%	1	2,382	+10.769%
2026-07-08	2.8800	2.8800	2.5500	2.5500	-7.942%	17	2,381	+12.941%
2026-07-07	2.9800	2.9800	2.6700	2.7700	+2.593%	48	2,365	+3.971%
2026-07-06	2.6800	2.7000	2.6800	2.7000	-10.000%	30	2,330	+6.667%
2026-07-02	2.6700	3.1000	2.6700	3.0000	+3.448%	878	2,132	-4.000%
2026-07-01	2.9200	2.9200	2.8000	2.9000	+12.403%	57	2,132	-0.690%
2026-06-30	2.6000	2.6100	2.5800	2.5800	-10.105%	19	2,182	+11.628%
2026-06-29	2.8000	3.1000	2.8000	2.8700	-1.034%	9	2,201	+0.348%
2026-06-26	2.9400	2.9400	2.9000	2.9000	-7.051%	2	2,204	-0.690%
2026-06-25	3.0000	3.3000	3.0000	3.1200	+11.429%	13	2,203	-7.692%
2026-06-24	2.8000	2.8000	2.8000	2.8000	+1.083%	1	2,200	+2.857%
2026-06-23	2.9700	3.1500	2.7700	2.7700	+10.359%	59	2,200	+3.971%
2026-06-22	2.5400	2.5400	2.5000	2.5100	-1.569%	4	2,203	+14.741%
2026-06-18	2.5500	2.5500	2.5500	2.5500	-5.556%	28	2,187	+12.941%
2026-06-17	2.7000	2.7000	2.7000	2.7000	0.000%	4	2,187	+6.667%
2026-06-16	2.6800	2.7000	2.6800	2.7000	+4.247%	5	2,187	+6.667%
2026-06-15	2.9000	2.9000	2.5800	2.5900	-19.063%	21	2,129	+11.197%
2026-06-12	3.3400	3.3400	3.2000	3.2000	-3.904%	51	2,129	-10.000%
2026-06-11	3.7500	3.7500	3.3300	3.3300	-5.932%	13	2,129	-13.514%
2026-06-10	3.5000	3.5400	3.5000	3.5400	+8.257%	42	2,116	-18.644%
2026-06-09	3.0300	3.8000	3.0300	3.2700	+2.188%	147	2,152	-11.927%
2026-06-08	3.2200	3.2300	3.1600	3.2000	-8.571%	128	2,066	-10.000%
2026-06-05	2.8900	3.5100	2.8900	3.5000	+31.579%	167	2,139	-17.714%
2026-06-04	2.9900	3.0500	2.6400	2.6600	-8.904%	71	2,112	+8.271%
2026-06-03	2.7900	3.0000	2.7900	2.9200	+6.960%	88	2,045	-1.370%
2026-06-02	2.5300	2.7300	2.5300	2.7300	+3.019%	9	1,959	+5.495%
2026-06-01	2.9400	2.9500	2.6200	2.6500	-8.304%	53	1,956	+8.679%
2026-05-29	2.9000	2.9400	2.8600	2.8900	-1.365%	44	1,927	-0.346%
2026-05-28	3.0000	3.0000	2.9300	2.9300	-6.688%	70	1,958	-1.706%
2026-05-27	3.2400	3.3200	3.1400	3.1400	+1.290%	25	1,927	-8.280%
2026-05-26	3.0100	3.1500	3.0100	3.1000	+2.990%	104	1,912	-7.097%
2026-05-22	3.0100	3.0100	3.0100	3.0100	+1.689%	5	1,974	-4.319%
2026-05-21	2.9000	2.9800	2.8000	2.9600	+4.225%	31	1,969	-2.703%
2026-05-20	3.0500	3.2000	2.8300	2.8400	-9.554%	36	1,969	+1.408%
2026-05-19	3.2500	3.2500	3.1000	3.1400	-4.848%	43	1,957	-8.280%
2026-05-18	3.3000	3.3700	3.2500	3.3000	+0.610%	254	1,957	-12.727%
2026-05-15	3.2000	3.2800	3.1700	3.2800	+10.067%	80	1,957	-12.195%
2026-05-14	2.9800	3.0300	2.9200	2.9800	-3.247%	92	1,983	-3.356%
2026-05-13	3.2000	3.2400	3.0800	3.0800	-8.605%	32	1,964	-6.494%
2026-05-12	3.2000	3.5300	3.2000	3.3700	+2.744%	60	1,964	-14.540%
2026-05-11	3.4200	3.4200	3.2500	3.2800	-5.202%	37	1,964	-12.195%
2026-05-08	3.5000	3.5000	3.4500	3.4600	-6.486%	45	1,972	-16.763%
2026-05-07	3.9000	3.9000	3.7000	3.7000	-5.128%	178	1,947	-22.162%
2026-05-06	4.1500	4.3500	3.9000	3.9000	-10.345%	178	1,823	-26.154%
2026-05-05	4.3000	4.4000	4.3000	4.3500	+1.163%	56	1,665	-33.793%
2026-05-04	4.5000	4.5000	4.3000	4.3000	-3.371%	138	1,648	-33.023%
2026-05-01	4.5000	4.5500	4.4100	4.4500	-2.198%	9	1,576	-35.281%
2026-04-30	3.9500	4.5800	3.9500	4.5500	+12.903%	70	1,576	-36.703%
2026-04-29	4.0000	4.0300	4.0000	4.0300	-0.494%	9	1,542	-28.536%
2026-04-28	4.0500	4.0500	4.0500	4.0500	+11.878%	4	1,540	-28.889%
2026-04-27	4.0000	4.0300	3.6000	3.6200	-10.617%	23	1,544	-20.442%
2026-04-24	4.3100	4.3300	4.0500	4.0500	-5.814%	80	1,537	-28.889%
2026-04-23	4.2400	4.3000	4.2000	4.3000	-1.149%	9	1,535	-33.023%
2026-04-22	4.3200	4.3500	4.3200	4.3500	+1.163%	2	1,527	-33.793%
2026-04-21	4.2600	4.3000	4.2500	4.3000	-0.922%	6	1,526	-33.023%
2026-04-20	4.3500	4.4000	4.3000	4.3400	+0.930%	234	1,526	-33.641%
2026-04-17	4.4000	4.4000	4.2000	4.3000	-4.444%	133	1,624	-33.023%
2026-04-16	4.5000	4.5000	4.5000	4.5000	0.000%	1	1,493	-36.000%
2026-04-15	4.5000	4.5200	4.2800	4.5000	-2.174%	160	1,492	-36.000%
2026-04-14	4.8000	4.8200	4.6000	4.6000	-11.538%	12	1,457	-37.391%
2026-04-13	5.1000	5.2000	5.1000	5.2000	+0.386%	2	1,453	-44.615%
2026-04-10	5.1500	5.2000	5.0000	5.1800	-4.074%	17	1,453	-44.402%
2026-04-09	5.6000	5.6000	5.4000	5.4000	-4.425%	19	1,442	-46.667%
2026-04-08	5.5500	5.6500	5.5400	5.6500	-12.403%	16	1,443	-49.027%
2026-04-07	6.8300	7.0500	6.4500	6.4500	-3.731%	68	1,445	-55.349%
2026-04-06	6.8500	6.8500	6.7000	6.7000	-2.616%	4	1,466	-57.015%
2026-04-02	7.5000	7.5000	6.8800	6.8800	-1.714%	65	1,441	-58.140%
2026-04-01	6.6800	7.0000	6.6000	7.0000	-6.667%	45	1,441	-58.857%
2026-03-31	7.9500	7.9500	7.5000	7.5000	-12.075%	41	1,433	-61.600%
2026-03-30	8.6100	8.6100	8.3600	8.5300	-2.737%	41	1,414	-66.237%
2026-03-27	8.4700	8.7700	8.2500	8.7700	+14.491%	41	1,404	-67.161%
2026-03-26	7.6600	7.6600	7.6500	7.6600	+10.854%	101	1,387	-62.402%
2026-03-25	7.0200	7.0200	6.9100	6.9100	-5.858%	6	1,286	-58.321%
2026-03-24	7.5000	7.5000	7.2400	7.3400	+1.241%	221	1,283	-60.763%
2026-03-23	7.3400	7.3500	7.1500	7.2500	-12.121%	114	1,115	-60.276%
2026-03-20	7.9500	8.2500	7.9500	8.2500	+9.272%	8	1,124	-65.091%
2026-03-19	7.7000	7.7000	7.5500	7.5500	+4.138%	6	1,117	-61.854%
2026-03-18	7.0000	7.2500	7.0000	7.2500	+0.694%	4	1,117	-60.276%
2026-03-16	7.1200	7.2000	7.0500	7.2000	-4.636%	3	1,117	-60.000%
2026-03-12	7.5500	7.5500	7.5500	7.5500	+4.861%	100	1,116	-61.854%
2026-03-11	7.1000	7.2000	7.0000	7.2000	+3.152%	5	1,045	-60.000%
2026-03-10	6.9500	6.9800	6.9500	6.9800	-13.507%	16	1,040	-58.739%
2026-03-09	9.1500	9.1500	8.0700	8.0700	-2.771%	16	1,044	-64.312%
2026-03-06	8.1500	8.3000	7.8600	8.3000	+6.410%	34	1,057	-65.301%
2026-03-05	7.8000	7.8000	7.8000	7.8000	0.000%	1	1,052	-63.077%
2026-03-04	7.5500	7.8000	7.5500	7.8000	-10.345%	2	1,051	-63.077%
2026-03-03	8.4500	8.7000	8.4500	8.7000	+12.549%	7	1,051	-66.897%
2026-03-02	9.2000	9.2000	7.7300	7.7300	-11.149%	11	1,052	-62.743%
2026-02-27	8.4500	8.7000	8.1800	8.7000	+12.987%	49	1,044	-66.897%
2026-02-26	7.3400	7.8000	7.2300	7.7000	+14.583%	154	1,029	-62.597%
2026-02-25	6.6000	6.7200	6.6000	6.7200	-10.638%	3	1,003	-57.143%
2026-02-24	7.5200	7.5200	7.5200	7.5200	-1.442%	214	1,003	-61.702%
2026-02-23	7.4500	7.6300	7.4500	7.6300	-1.294%	4	825	-62.254%
2026-02-20	7.7300	7.7300	7.7300	7.7300	+4.601%	100	824	-62.743%
2026-02-18	7.6900	7.6900	7.3800	7.3900	-15.543%	403	824	-61.028%
2026-02-17	8.2200	8.7500	8.2200	8.7500	+6.061%	5	424	-67.086%
2026-02-13	8.2500	8.2500	8.2500	8.2500	+10.738%	1	422	-65.091%
2026-02-11	7.2500	7.4500	7.2500	7.4500	-0.799%	275	422	-61.342%
2026-02-10	7.7000	7.7000	7.5100	7.5100	+1.900%	79	389	-61.651%
2026-02-09	7.3000	7.3700	7.3000	7.3700	-7.875%	125	343	-60.923%
2026-02-06	8.0000	8.0000	8.0000	8.0000	-15.789%	200	290	-64.000%
2026-02-05	9.5000	9.5000	9.5000	9.5000	+2.371%	8	90	-69.684%
2026-02-04	8.6000	9.4600	8.6000	9.2800	0.000%	83	82	-68.966%