Dark

NVDA20270319P125
NVDA Mar 19 2027 125.00 Put (NVDA270319P00125000)
option OPRA

EOD

Jul 27, 2026

3.34+16.376%(+0.47)905

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	2.8200	3.5000	2.8100	3.3400	+16.376%	905	11,716	0.000%
2026-07-24	2.8400	2.9300	2.5500	2.8700	+5.128%	370	11,637	+16.376%
2026-07-23	2.7000	2.8400	2.6700	2.7300	+13.278%	201	11,482	+22.344%
2026-07-22	2.7100	2.7300	2.3900	2.4100	-11.397%	118	11,498	+38.589%
2026-07-21	2.7300	2.8600	2.7000	2.7200	-9.333%	249	11,415	+22.794%
2026-07-20	3.0000	3.0000	2.8300	3.0000	-4.762%	578	11,368	+11.333%
2026-07-17	3.2800	3.4000	2.9800	3.1500	+8.997%	455	10,924	+6.032%
2026-07-16	2.8400	2.9000	2.8000	2.8900	+11.154%	351	11,031	+15.571%
2026-07-15	2.6200	2.8800	2.5800	2.6000	-1.141%	118	10,951	+28.462%
2026-07-14	2.9200	2.9200	2.6000	2.6300	-11.448%	65	10,868	+26.996%
2026-07-13	2.7600	3.0500	2.7400	2.9700	+10.000%	596	10,821	+12.458%
2026-07-10	2.9600	2.9600	2.6900	2.7000	-8.475%	282	10,814	+23.704%
2026-07-09	3.1000	3.3000	2.9500	2.9500	-3.279%	139	10,572	+13.220%
2026-07-08	3.2500	3.3500	3.0000	3.0500	-11.594%	115	10,580	+9.508%
2026-07-07	3.5500	3.6000	3.1000	3.4500	+7.143%	217	10,518	-3.188%
2026-07-06	3.5000	3.5000	3.1500	3.2200	-11.781%	115	10,505	+3.727%
2026-07-02	3.2500	3.7300	3.2100	3.6500	+12.308%	57	10,418	-8.493%
2026-07-01	3.5500	3.5500	3.2000	3.2500	+4.839%	181	10,418	+2.769%
2026-06-30	3.1800	3.2000	3.1000	3.1000	-11.429%	107	10,258	+7.742%
2026-06-29	3.5500	3.6700	3.2500	3.5000	-3.581%	68	10,191	-4.571%
2026-06-26	3.7500	3.7500	3.3100	3.6300	-0.548%	908	10,145	-7.989%
2026-06-25	3.7000	3.9000	3.6500	3.6500	+4.286%	210	9,765	-8.493%
2026-06-24	3.3900	3.5000	3.3900	3.5000	+4.478%	11	9,731	-4.571%
2026-06-23	3.5000	3.5500	3.2500	3.3500	+9.836%	216	9,740	-0.299%
2026-06-22	3.0000	3.0500	2.8800	3.0500	0.000%	13	9,813	+9.508%
2026-06-18	3.0200	3.1300	3.0000	3.0500	-6.154%	106	9,766	+9.508%
2026-06-17	3.1300	3.3000	3.1300	3.2500	0.000%	9	9,766	+2.769%
2026-06-16	3.1500	3.2500	3.1000	3.2500	+4.839%	11	9,766	+2.769%
2026-06-15	3.3000	3.3000	3.0400	3.1000	-17.112%	183	9,600	+7.742%
2026-06-12	3.8500	3.8900	3.7400	3.7400	-3.608%	38	9,600	-10.695%
2026-06-11	4.2600	4.3000	3.8800	3.8800	-9.767%	252	9,600	-13.918%
2026-06-10	3.9300	4.3800	3.8500	4.3000	+8.861%	129	9,387	-22.326%
2026-06-09	3.6500	4.4900	3.6400	3.9500	+1.282%	79	9,331	-15.443%
2026-06-08	3.9000	3.9000	3.6800	3.9000	-4.878%	238	9,330	-14.359%
2026-06-05	3.4000	4.1500	3.4000	4.1000	+30.159%	419	9,177	-18.537%
2026-06-04	3.6000	3.6000	3.1100	3.1500	-8.696%	483	9,235	+6.032%
2026-06-03	3.3000	3.5500	3.3000	3.4500	+7.813%	1,378	9,040	-3.188%
2026-06-02	3.0000	3.2300	2.9800	3.2000	+3.560%	121	8,483	+4.375%
2026-06-01	3.4000	3.4500	3.0900	3.0900	-16.486%	161	8,498	+8.091%
2026-05-29	3.4100	3.7000	3.3000	3.7000	+7.246%	679	8,369	-9.730%
2026-05-28	3.6000	3.6000	3.3500	3.4500	-3.361%	30	8,601	-3.188%
2026-05-27	3.6000	3.9000	3.5700	3.5700	-0.557%	796	8,594	-6.443%
2026-05-26	3.6000	3.6100	3.4800	3.5900	-0.278%	419	8,350	-6.964%
2026-05-22	3.3700	3.6000	3.3700	3.6000	+5.882%	57	8,023	-7.222%
2026-05-21	3.3500	3.4700	3.2000	3.4000	0.000%	55	8,034	-1.765%
2026-05-20	3.6000	3.6000	3.2500	3.4000	-8.108%	54	8,034	-1.765%
2026-05-19	3.8000	3.8000	3.5500	3.7000	-0.804%	1,331	6,998	-9.730%
2026-05-18	3.6900	3.9000	3.6900	3.7300	-4.359%	104	6,998	-10.456%
2026-05-15	3.7800	3.9000	3.6500	3.9000	+14.706%	132	6,998	-14.359%
2026-05-14	3.4500	3.5200	3.3500	3.4000	-5.817%	124	6,837	-1.765%
2026-05-13	3.6100	3.7500	3.5500	3.6100	-4.497%	342	6,764	-7.479%
2026-05-12	3.8500	4.0500	3.6600	3.7800	-0.526%	251	6,764	-11.640%
2026-05-11	4.1000	4.1000	3.7000	3.8000	-6.173%	691	6,764	-12.105%
2026-05-08	4.1600	4.1600	3.9500	4.0500	-4.706%	637	6,413	-17.531%
2026-05-07	4.5000	4.6500	4.0000	4.2500	-5.556%	1,430	5,938	-21.412%
2026-05-06	4.8000	4.9500	4.4800	4.5000	-11.417%	920	5,569	-25.778%
2026-05-05	4.9000	5.1300	4.8300	5.0800	-0.392%	3,825	5,141	-34.252%
2026-05-04	5.2500	5.4000	5.0500	5.1000	-0.971%	198	2,764	-34.510%
2026-05-01	5.2500	5.3500	5.1000	5.1500	-2.830%	50	2,734	-35.146%
2026-04-30	5.3000	5.3000	5.1500	5.3000	+18.304%	35	2,734	-36.981%
2026-04-29	4.4800	4.4800	4.4800	4.4800	+4.918%	1	2,699	-25.446%
2026-04-27	4.6000	4.6800	4.2700	4.2700	-10.669%	42	2,698	-21.780%
2026-04-24	4.8000	4.8000	4.7100	4.7800	-1.240%	8	2,701	-30.126%
2026-04-22	4.8300	4.8400	4.8300	4.8400	-3.200%	300	2,697	-30.992%
2026-04-20	5.0000	5.0500	5.0000	5.0000	+1.010%	106	2,397	-33.200%
2026-04-17	4.9500	4.9500	4.9500	4.9500	-6.604%	106	2,294	-32.525%
2026-04-16	5.3000	5.3000	5.3000	5.3000	+2.515%	2	2,294	-36.981%
2026-04-15	5.2500	5.2500	4.9500	5.1700	-2.453%	38	2,296	-35.397%
2026-04-14	5.7000	5.7000	5.3000	5.3000	-10.924%	84	2,298	-36.981%
2026-04-13	5.9400	5.9500	5.9400	5.9500	-0.168%	78	2,381	-43.866%
2026-04-10	5.9200	6.0600	5.8000	5.9600	-7.165%	15	2,303	-43.960%
2026-04-09	6.4200	6.4200	6.4200	6.4200	-1.231%	5	2,299	-47.975%
2026-04-08	6.4200	6.5000	6.4200	6.5000	-18.239%	2	2,299	-48.615%
2026-04-07	8.0000	8.0000	7.9500	7.9500	+3.247%	15	2,297	-57.987%
2026-04-06	7.7000	7.7000	7.7000	7.7000	-2.778%	3	2,282	-56.623%
2026-04-02	8.1500	8.1500	7.9200	7.9200	-1.615%	21	2,284	-57.828%
2026-04-01	7.7200	8.0500	7.6000	8.0500	-5.071%	104	2,284	-58.509%
2026-03-31	8.9500	8.9500	8.4800	8.4800	-16.206%	42	2,293	-60.613%
2026-03-30	9.5600	10.1200	9.5600	10.1200	+1.505%	148	2,298	-66.996%
2026-03-27	9.7500	10.0700	9.6500	9.9700	+10.166%	1,271	2,198	-66.499%
2026-03-26	8.3000	9.0500	8.3000	9.0500	+12.422%	60	931	-63.094%
2026-03-25	7.7700	8.0500	7.7700	8.0500	-6.177%	15	871	-58.509%
2026-03-24	8.6100	8.6100	8.5800	8.5800	-1.379%	2	866	-61.072%
2026-03-23	8.2500	8.7000	8.2500	8.7000	-8.131%	226	864	-61.609%
2026-03-20	8.7700	9.4700	8.7700	9.4700	+10.760%	28	725	-64.731%
2026-03-19	9.1000	9.1000	8.5500	8.5500	+3.511%	4	701	-60.936%
2026-03-18	8.1500	8.2700	8.1000	8.2600	+0.121%	85	698	-59.564%
2026-03-17	8.0500	8.2500	8.0500	8.2500	+6.452%	10	616	-59.515%
2026-03-16	8.2500	8.2500	7.7500	7.7500	-14.835%	42	606	-56.903%
2026-03-13	8.3000	9.1000	8.3000	9.1000	+11.931%	158	604	-63.297%
2026-03-10	8.4800	8.4800	8.1300	8.1300	-13.048%	5	450	-58.918%
2026-03-06	9.3500	9.3500	9.3500	9.3500	-0.532%	4	452	-64.278%
2026-03-05	8.9000	9.7000	8.9000	9.4000	+8.046%	9	448	-64.468%
2026-03-04	8.7000	8.7000	8.7000	8.7000	-8.421%	1	448	-61.609%
2026-03-03	9.9000	9.9000	9.5000	9.5000	+3.825%	2	449	-64.842%
2026-03-02	9.2800	9.2800	8.9500	9.1500	-10.118%	8	447	-63.497%
2026-02-27	9.2500	10.1800	9.2500	10.1800	+14.511%	13	443	-67.191%
2026-02-26	8.2000	8.9000	8.2000	8.8900	+16.209%	7	439	-62.430%
2026-02-25	8.1500	8.1500	7.6000	7.6500	-10.631%	29	414	-56.340%
2026-02-24	8.7500	8.7500	8.4500	8.5600	-2.171%	43	414	-60.981%
2026-02-23	8.5000	8.7500	8.5000	8.7500	-3.315%	13	408	-61.829%
2026-02-19	9.0100	9.1000	9.0000	9.0500	-7.369%	385	406	-63.094%
2026-02-17	9.7700	9.7700	9.7700	9.7700	+2.304%	2	23	-65.814%
2026-02-13	9.5500	9.5500	9.5500	9.5500	+12.221%	1	20	-65.026%
2026-02-12	8.5100	8.5100	8.5100	8.5100	+0.472%	2	20	-60.752%
2026-02-11	8.4700	8.4700	8.4700	8.4700	-9.894%	10	20	-60.567%
2026-02-06	9.4000	9.4000	9.4000	9.4000	-15.468%	2	10	-64.468%
2026-02-05	10.8000	11.1200	10.5300	11.1200	0.000%	10	10	-69.964%