Dark

NVDA20270319P130
NVDA Mar 19 2027 130.00 Put (NVDA270319P00130000)
option OPRA

EOD

Jul 27, 2026

3.94+15.882%(+0.54)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	3.8000	4.1500	3.8000	3.9400	+15.882%	69	15,853	0.000%
2026-07-24	3.3500	3.4000	3.0200	3.4000	+3.030%	40	15,804	+15.882%
2026-07-23	3.4000	3.4000	3.2300	3.3000	+13.793%	41	15,816	+19.394%
2026-07-22	3.3000	3.3000	2.8200	2.9000	-10.217%	39	15,817	+35.862%
2026-07-21	3.3100	3.3500	3.2000	3.2300	-9.014%	152	15,807	+21.981%
2026-07-20	3.4100	3.5500	3.3700	3.5500	-9.898%	112	15,871	+10.986%
2026-07-17	4.0000	4.0000	3.5200	3.9400	+21.981%	38	15,848	0.000%
2026-07-15	3.0900	3.4000	3.0900	3.2300	+3.526%	14	15,840	+21.981%
2026-07-14	3.3200	3.3200	3.1200	3.1200	-13.812%	140	15,841	+26.282%
2026-07-13	3.2500	3.7000	3.2200	3.6200	+13.836%	32	15,880	+8.840%
2026-07-10	3.4500	3.4500	3.1800	3.1800	-10.924%	108	15,880	+23.899%
2026-07-09	3.6500	3.8000	3.5700	3.5700	-6.053%	13	15,982	+10.364%
2026-07-08	3.9500	3.9500	3.8000	3.8000	-1.809%	60	15,982	+3.684%
2026-07-07	4.2400	4.2500	3.7500	3.8700	-0.769%	288	16,031	+1.809%
2026-07-06	4.1800	4.1800	3.8100	3.9000	-9.513%	36	16,170	+1.026%
2026-07-02	3.9500	4.3100	3.9500	4.3100	+11.948%	5	16,177	-8.585%
2026-07-01	4.0500	4.0500	3.8000	3.8500	+2.667%	62	16,177	+2.338%
2026-06-30	3.8200	3.8700	3.7500	3.7500	-9.639%	5	16,179	+5.067%
2026-06-29	4.2200	4.2200	4.1500	4.1500	+1.966%	2	16,180	-5.060%
2026-06-26	4.5400	4.5400	3.9600	4.0700	-7.500%	36	16,179	-3.194%
2026-06-25	4.3700	4.4000	4.3500	4.4000	+6.024%	820	16,161	-10.455%
2026-06-24	3.9200	4.1500	3.8500	4.1500	+6.138%	9	15,592	-5.060%
2026-06-23	4.0000	4.1500	3.8900	3.9100	+10.141%	66	15,597	+0.767%
2026-06-22	3.4700	3.5800	3.4700	3.5500	-1.662%	15	15,593	+10.986%
2026-06-18	3.7000	3.7000	3.5500	3.6100	-7.908%	275	15,522	+9.141%
2026-06-17	3.8000	3.9200	3.7500	3.9200	+5.946%	8	15,522	+0.510%
2026-06-16	3.7500	3.7500	3.6600	3.7000	+2.778%	33	15,522	+6.486%
2026-06-15	3.8000	3.8000	3.5800	3.6000	-19.101%	7	15,499	+9.444%
2026-06-12	4.4700	4.5300	4.4500	4.4500	-3.261%	44	15,499	-11.461%
2026-06-11	4.8000	4.8000	4.6000	4.6000	-10.853%	51	15,499	-14.348%
2026-06-10	5.0100	5.1600	5.0100	5.1600	+3.200%	15	15,449	-23.643%
2026-06-09	4.2500	5.0000	4.2500	5.0000	+11.111%	3	15,459	-21.200%
2026-06-08	4.5000	4.5000	4.5000	4.5000	-5.263%	1	15,457	-12.444%
2026-06-05	3.9900	4.8000	3.9900	4.7500	+28.726%	131	15,456	-17.053%
2026-06-04	4.1500	4.1500	3.6500	3.6900	-8.889%	20	15,448	+6.775%
2026-06-03	4.0600	4.1000	3.9600	4.0500	+8.871%	197	15,444	-2.716%
2026-06-02	3.4500	3.7600	3.4000	3.7200	+3.911%	134	15,392	+5.914%
2026-06-01	4.0000	4.0000	3.5600	3.5800	-9.367%	22	15,377	+10.056%
2026-05-29	3.8500	3.9500	3.8200	3.9500	-0.253%	113	15,372	-0.253%
2026-05-28	4.1000	4.1400	3.8700	3.9600	-4.578%	139	15,431	-0.505%
2026-05-27	4.3700	4.4500	4.1500	4.1500	-0.955%	26	15,351	-5.060%
2026-05-26	4.1000	4.2700	4.0400	4.1900	+1.453%	46	15,327	-5.967%
2026-05-22	4.0000	4.1300	3.9000	4.1300	+3.250%	42	15,317	-4.600%
2026-05-21	3.9500	4.0000	3.8000	4.0000	+3.896%	17	15,312	-1.500%
2026-05-20	4.1500	4.1500	3.7500	3.8500	-9.412%	51	15,312	+2.338%
2026-05-19	4.3500	4.3700	4.1000	4.2500	-1.163%	74	15,263	-7.294%
2026-05-18	4.4500	4.4500	4.3000	4.3000	-2.273%	95	15,263	-8.372%
2026-05-15	4.4000	4.4000	4.2000	4.4000	+12.245%	221	15,263	-10.455%
2026-05-14	4.0000	4.0000	3.8400	3.9200	-4.390%	62	15,200	+0.510%
2026-05-13	4.2000	4.3000	4.0800	4.1000	-6.178%	93	15,113	-3.902%
2026-05-12	4.4500	4.5000	4.2500	4.3700	+0.460%	62	15,113	-9.840%
2026-05-11	4.4300	4.4800	4.3000	4.3500	-4.396%	54	15,113	-9.425%
2026-05-08	4.7300	4.7300	4.5500	4.5500	-6.186%	361	15,093	-13.407%
2026-05-07	5.2500	5.2500	4.8500	4.8500	-7.619%	1,210	15,146	-18.763%
2026-05-06	5.5600	5.5600	5.2000	5.2500	-8.377%	303	14,104	-24.952%
2026-05-05	5.6000	6.0000	5.6000	5.7300	-2.051%	439	13,917	-31.239%
2026-05-04	5.9500	6.1400	5.8500	5.8500	-3.146%	146	13,976	-32.650%
2026-05-01	6.0500	6.1000	5.9000	6.0400	-0.984%	249	14,092	-34.768%
2026-04-30	5.4500	6.1000	5.4500	6.1000	+14.447%	213	14,092	-35.410%
2026-04-29	5.1500	5.4600	5.1500	5.3300	+0.947%	8	14,087	-26.079%
2026-04-28	5.3000	5.4500	5.2500	5.2800	+8.866%	61	14,085	-25.379%
2026-04-27	5.2900	5.3400	4.8500	4.8500	-11.009%	44	14,064	-18.763%
2026-04-24	5.7600	5.8000	5.4500	5.4500	-7.627%	1,641	14,074	-27.706%
2026-04-23	5.6500	5.9000	5.6500	5.9000	+3.509%	7	14,800	-33.220%
2026-04-22	5.7500	5.7900	5.7000	5.7000	-3.390%	107	14,800	-30.877%
2026-04-21	5.7500	5.9000	5.7500	5.9000	+2.609%	73	14,714	-33.220%
2026-04-20	5.9000	5.9000	5.7500	5.7500	+0.877%	147	14,714	-31.478%
2026-04-17	5.6600	5.7500	5.6500	5.7000	-6.863%	118	14,655	-30.877%
2026-04-16	6.1100	6.1500	5.9700	6.1200	+2.000%	78	14,556	-35.621%
2026-04-15	5.9000	6.0300	5.7500	6.0000	-2.280%	12	14,565	-34.333%
2026-04-14	6.3500	6.3500	6.1400	6.1400	-11.014%	77	14,560	-35.831%
2026-04-13	7.1500	7.1800	6.8600	6.9000	-0.719%	251	14,547	-42.899%
2026-04-10	6.8800	6.9800	6.7500	6.9500	-5.954%	520	14,651	-43.309%
2026-04-09	7.6600	7.6600	7.3500	7.3900	-4.645%	11	14,615	-46.685%
2026-04-08	7.1000	7.8000	7.1000	7.7500	-11.932%	228	14,611	-49.161%
2026-04-07	9.0500	9.2400	8.8000	8.8000	-1.124%	547	14,606	-55.227%
2026-04-06	8.9000	9.0000	8.8500	8.9000	-1.657%	133	14,637	-55.730%
2026-04-02	10.0000	10.0500	8.9800	9.0500	-2.688%	223	14,614	-56.464%
2026-04-01	9.0000	9.3000	8.7000	9.3000	-1.274%	249	14,614	-57.634%
2026-03-31	10.4600	10.5200	9.4200	9.4200	-17.801%	1,117	14,614	-58.174%
2026-03-30	11.1500	11.6500	11.1500	11.4600	+0.087%	320	14,336	-65.620%
2026-03-27	11.0000	11.5000	10.8200	11.4500	+8.531%	5,205	13,242	-65.590%
2026-03-26	9.5400	10.5500	9.5400	10.5500	+14.674%	880	8,826	-62.654%
2026-03-25	9.0000	9.2000	8.8200	9.2000	-4.663%	29	8,037	-57.174%
2026-03-24	9.9500	9.9500	9.6000	9.6500	-0.310%	117	8,035	-59.171%
2026-03-23	9.8000	10.0000	9.4500	9.6800	-10.370%	57	7,957	-59.298%
2026-03-20	10.0500	10.9500	10.0500	10.8000	+10.204%	1,739	7,974	-63.519%
2026-03-19	10.0000	10.0000	9.5000	9.8000	+6.522%	156	6,480	-59.796%
2026-03-18	9.3100	9.3200	9.2000	9.2000	-0.541%	14	6,420	-57.174%
2026-03-17	9.2100	9.3500	9.1500	9.2500	-1.596%	284	6,406	-57.405%
2026-03-16	9.4000	9.5500	9.0000	9.4000	-9.179%	156	6,174	-58.085%
2026-03-13	9.5500	10.3500	9.4500	10.3500	+2.475%	86	6,084	-61.932%
2026-03-12	10.0700	10.1000	9.8400	10.1000	+7.906%	25	6,035	-60.990%
2026-03-11	9.4000	9.4000	9.1600	9.3600	-0.319%	19	6,018	-57.906%
2026-03-10	9.7500	9.7500	9.1000	9.3900	-4.960%	205	6,001	-58.040%
2026-03-09	9.8800	9.8800	9.8800	9.8800	-16.271%	10	5,917	-60.121%
2026-03-06	11.8000	11.8000	11.8000	11.8000	+14.563%	8	5,927	-66.610%
2026-03-05	10.4000	11.0000	10.0600	10.3000	+1.578%	75	5,927	-61.748%
2026-03-04	10.3700	10.3700	9.8500	10.1400	-5.234%	96	5,925	-61.144%
2026-03-03	10.9500	11.4500	10.7000	10.7000	+5.211%	44	5,938	-63.178%
2026-03-02	10.9500	10.9500	10.0700	10.1700	-10.159%	49	5,924	-61.259%
2026-02-27	11.0000	11.3200	10.5500	11.3200	+12.079%	3,565	5,944	-65.194%
2026-02-26	9.5000	10.1500	9.5000	10.1000	+14.773%	364	2,388	-60.990%
2026-02-25	8.9000	8.9700	8.7500	8.8000	-6.383%	25	2,482	-55.227%
2026-02-24	9.7700	9.7700	9.4000	9.4000	-4.665%	15	2,482	-58.085%
2026-02-20	9.9000	9.9000	9.6500	9.8600	-4.918%	72	2,468	-60.041%
2026-02-19	10.1500	10.3700	10.1500	10.3700	+1.667%	14	2,399	-62.006%
2026-02-18	9.5500	10.2000	9.5500	10.2000	-6.422%	814	2,395	-61.373%
2026-02-13	10.8500	11.0000	10.5000	10.9000	+3.810%	1,709	14	-63.853%
2026-02-12	10.0000	10.5000	10.0000	10.5000	+6.599%	2	14	-62.476%
2026-02-10	9.8500	9.8500	9.8500	9.8500	+2.818%	1	12	-60.000%
2026-02-09	9.9600	9.9600	9.5800	9.5800	-18.951%	14	12	-58.873%
2026-02-06	11.8200	11.8200	11.8200	11.8200	-3.194%	1	5	-66.667%
2026-02-05	12.6000	12.6000	12.2100	12.2100	0.000%	4	4	-67.731%