Dark

NVDA20270319P150
NVDA Mar 19 2027 150.00 Put (NVDA270319P00150000)
option OPRA

EOD

Jul 27, 2026

7.49+17.031%(+1.09)134

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	6.6500	7.9000	6.6500	7.4900	+17.031%	134	25,288	0.000%
2026-07-24	6.4000	6.5200	5.8000	6.4000	-1.538%	136	25,306	+17.031%
2026-07-23	6.1300	6.5000	6.1000	6.5000	+14.035%	112	25,303	+15.231%
2026-07-22	6.1500	6.1500	5.4500	5.7000	-8.507%	59	25,335	+31.404%
2026-07-21	6.5300	6.5300	6.2300	6.2300	-4.740%	33	25,345	+20.225%
2026-07-20	6.5000	6.5700	6.5000	6.5400	-9.167%	14	25,339	+14.526%
2026-07-17	7.6000	7.7500	6.8400	7.2000	+10.769%	111	25,345	+4.028%
2026-07-16	6.3900	6.6000	6.3300	6.5000	+8.333%	241	25,327	+15.231%
2026-07-15	5.9200	6.5400	5.8700	6.0000	+0.840%	46	25,222	+24.833%
2026-07-14	6.7000	6.7000	5.9500	5.9500	-13.139%	25	25,212	+25.882%
2026-07-13	6.3900	6.8500	6.3900	6.8500	+11.928%	22	25,216	+9.343%
2026-07-10	6.5800	6.6400	6.1200	6.1200	-10.657%	106	25,216	+22.386%
2026-07-09	7.1600	7.1700	6.8500	6.8500	-0.725%	702	25,227	+9.343%
2026-07-08	7.3800	7.7000	6.9000	6.9000	-13.208%	31	25,478	+8.551%
2026-07-07	8.3000	8.4000	7.3000	7.9500	+6.000%	80	25,478	-5.786%
2026-07-06	8.0300	8.0300	7.4500	7.5000	-9.420%	180	25,433	-0.133%
2026-07-02	7.5500	8.5000	7.5500	8.2800	+9.235%	189	25,116	-9.541%
2026-07-01	8.1000	8.1500	7.5000	7.5800	+5.278%	893	25,116	-1.187%
2026-06-30	7.5000	7.5200	7.2000	7.2000	-9.434%	159	24,369	+4.028%
2026-06-29	7.7500	8.4700	7.7500	7.9500	-6.360%	748	24,281	-5.786%
2026-06-26	8.6300	8.6300	7.8900	8.4900	+1.677%	543	23,804	-11.779%
2026-06-25	8.0500	8.7700	8.0500	8.3500	+4.899%	109	23,352	-10.299%
2026-06-24	7.5500	7.9600	7.3100	7.9600	+6.133%	310	23,267	-5.905%
2026-06-23	7.9000	7.9000	7.3000	7.5000	+12.275%	220	23,147	-0.133%
2026-06-22	6.8400	6.8500	6.3500	6.6800	-0.149%	312	23,057	+12.126%
2026-06-18	6.9500	7.0000	6.6900	6.6900	-11.391%	36	22,814	+11.958%
2026-06-17	7.0000	7.5500	6.9000	7.5500	+8.166%	210	22,814	-0.795%
2026-06-16	6.9000	6.9800	6.8400	6.9800	+4.962%	149	22,814	+7.307%
2026-06-15	7.0300	7.1000	6.6500	6.6500	-17.901%	33	21,994	+12.632%
2026-06-12	8.3000	8.4000	8.0000	8.1000	-2.410%	763	21,994	-7.531%
2026-06-11	8.5500	8.9500	8.2000	8.3000	-7.778%	591	21,994	-9.759%
2026-06-10	8.2300	9.0000	8.2200	9.0000	+11.111%	225	22,022	-16.778%
2026-06-09	8.1000	9.1500	8.1000	8.1000	+0.621%	352	22,010	-7.531%
2026-06-08	8.1500	8.1500	7.7500	8.0500	-4.734%	129	22,001	-6.957%
2026-06-05	7.2000	8.6100	7.2000	8.4500	+28.225%	354	21,967	-11.361%
2026-06-04	7.4500	7.4500	6.5000	6.5900	-9.103%	33	21,964	+13.657%
2026-06-03	6.9000	7.3000	6.9000	7.2500	+9.848%	49	21,969	+3.310%
2026-06-02	6.2100	6.6500	6.1000	6.6000	+3.937%	340	21,959	+13.485%
2026-06-01	7.3500	7.3500	6.3500	6.3500	-16.447%	537	21,913	+17.953%
2026-05-29	6.9500	7.6000	6.8300	7.6000	+7.042%	37	21,532	-1.447%
2026-05-28	7.3000	7.3500	7.0000	7.1000	-3.401%	172	21,537	+5.493%
2026-05-27	7.5000	8.0000	7.3000	7.3500	-2.000%	111	21,415	+1.905%
2026-05-26	7.3500	7.5500	7.1500	7.5000	+2.041%	1,146	21,392	-0.133%
2026-05-22	7.0000	7.3500	6.8800	7.3500	+6.214%	53	21,421	+1.905%
2026-05-21	6.6900	7.1000	6.6000	6.9200	+2.216%	363	21,401	+8.237%
2026-05-20	7.1000	7.2500	6.5000	6.7700	-5.710%	159	21,401	+10.635%
2026-05-19	7.3500	7.6000	7.1100	7.1800	-1.644%	416	21,428	+4.318%
2026-05-18	7.6000	7.8000	7.2500	7.3000	-2.013%	321	21,428	+2.603%
2026-05-15	7.2500	7.4500	7.0000	7.4500	+14.615%	442	21,428	+0.537%
2026-05-14	6.7000	6.7000	6.4600	6.5000	-8.192%	354	21,356	+15.231%
2026-05-13	7.0000	7.2500	6.8900	7.0800	-4.839%	742	21,347	+5.791%
2026-05-12	7.6000	8.0000	7.2600	7.4400	-0.535%	382	21,347	+0.672%
2026-05-11	7.6000	7.8800	7.3000	7.4800	-7.081%	699	21,347	+0.134%
2026-05-08	8.1800	8.1800	7.8500	8.0500	-3.593%	472	20,876	-6.957%
2026-05-07	9.0500	9.1000	8.3000	8.3500	-5.650%	200	20,892	-10.299%
2026-05-06	9.5200	9.5200	8.8500	8.8500	-12.376%	149	20,884	-15.367%
2026-05-05	9.7000	10.1500	9.6500	10.1000	+1.000%	97	20,890	-25.842%
2026-05-04	9.9000	10.7000	9.9000	10.0000	-2.439%	120	20,885	-25.100%
2026-05-01	10.0000	10.4500	9.9000	10.2500	+0.490%	853	20,075	-26.927%
2026-04-30	9.0500	10.5000	9.0500	10.2000	+13.966%	941	20,075	-26.569%
2026-04-29	8.7200	9.0700	8.5500	8.9500	+3.468%	109	19,354	-16.313%
2026-04-28	8.7000	9.1000	8.6500	8.6500	+6.135%	480	19,331	-13.410%
2026-04-27	8.8000	9.0000	8.1000	8.1500	-9.745%	292	19,685	-8.098%
2026-04-24	9.6500	9.6500	9.0300	9.0300	-10.149%	1,282	19,511	-17.054%
2026-04-23	9.7500	10.2500	9.7500	10.0500	+4.361%	32	19,719	-25.473%
2026-04-22	9.8700	9.9300	9.5000	9.6300	-2.727%	22	19,704	-22.222%
2026-04-21	9.7000	10.0000	9.7000	9.9000	+1.852%	167	19,675	-24.343%
2026-04-20	9.9100	10.1100	9.7200	9.7200	-0.308%	130	19,675	-22.942%
2026-04-17	9.9000	9.9800	9.7000	9.7500	-5.797%	1,186	19,603	-23.179%
2026-04-16	10.3600	10.4600	10.2500	10.3500	+0.583%	70	18,519	-27.633%
2026-04-15	10.0500	10.4300	9.7900	10.2900	-0.771%	46	18,476	-27.211%
2026-04-14	10.9500	11.0900	10.3500	10.3700	-11.368%	51	18,449	-27.772%
2026-04-13	12.0000	12.2700	11.7000	11.7000	-1.515%	18	18,461	-35.983%
2026-04-10	12.0000	12.0000	11.5800	11.8800	-4.960%	25	18,466	-36.953%
2026-04-09	13.1400	13.1400	12.4800	12.5000	-4.943%	2,785	18,475	-40.080%
2026-04-08	12.5100	13.3000	12.5000	13.1500	-9.622%	163	15,831	-43.042%
2026-04-07	15.0000	15.6000	14.5500	14.5500	-1.556%	89	15,814	-48.522%
2026-04-06	14.8700	15.0500	14.7500	14.7800	-1.467%	74	15,782	-49.323%
2026-04-02	15.8000	15.8000	15.0000	15.0000	-2.913%	88	15,729	-50.067%
2026-04-01	15.0500	15.4500	14.7000	15.4500	-3.135%	56	15,729	-51.521%
2026-03-31	17.6500	17.7000	15.9500	15.9500	-15.698%	3,095	15,756	-53.041%
2026-03-30	18.0000	19.1500	18.0000	18.9200	+2.826%	211	14,846	-60.412%
2026-03-27	17.7000	18.6400	17.5500	18.4000	+7.289%	835	14,718	-59.293%
2026-03-26	15.7300	17.1500	15.7300	17.1500	+12.092%	378	13,899	-56.327%
2026-03-25	15.0500	15.3000	14.5800	15.3000	-4.673%	26	13,632	-51.046%
2026-03-24	16.2500	16.2500	15.6000	16.0500	+1.262%	7,144	13,623	-53.333%
2026-03-23	15.8500	16.2500	15.4400	15.8500	-8.382%	217	6,585	-52.744%
2026-03-20	16.3000	17.4400	16.3000	17.3000	+9.148%	694	6,384	-56.705%
2026-03-19	16.3800	16.3800	15.5500	15.8500	+3.257%	586	5,962	-52.744%
2026-03-18	14.9500	15.3500	14.9500	15.3500	+0.656%	239	5,855	-51.205%
2026-03-17	15.2000	15.2500	15.0000	15.2500	-0.845%	68	5,649	-50.885%
2026-03-16	15.2900	15.4500	14.4500	15.3800	-7.349%	421	5,604	-51.300%
2026-03-13	16.6600	16.6600	16.4500	16.6000	+3.234%	4	5,473	-54.880%
2026-03-12	15.9000	16.1000	15.6500	16.0800	+5.650%	824	5,470	-53.420%
2026-03-11	15.2500	15.2500	14.9700	15.2200	-1.489%	13	5,060	-50.788%
2026-03-10	15.6500	15.7500	14.8500	15.4500	-3.135%	130	5,050	-51.521%
2026-03-09	18.3500	18.3500	15.9500	15.9500	-12.794%	2,596	5,013	-53.041%
2026-03-06	16.7500	18.2900	16.4000	18.2900	+5.115%	35	2,470	-59.049%
2026-03-05	16.5600	17.4000	16.5600	17.4000	+6.098%	2	2,438	-56.954%
2026-03-04	16.4500	16.4500	15.8900	16.4000	-4.540%	592	2,436	-54.329%
2026-03-03	17.4500	18.0000	16.8500	17.1800	+5.076%	581	2,362	-56.403%
2026-03-02	17.6000	17.6000	16.3500	16.3500	-9.418%	16	1,785	-54.190%
2026-02-27	17.0600	18.1000	16.8500	18.0500	+11.077%	30	1,772	-58.504%
2026-02-26	14.7500	16.4000	14.7500	16.2500	+15.248%	155	1,752	-53.908%
2026-02-25	14.8000	14.8000	14.0400	14.1000	-7.053%	86	1,645	-46.879%
2026-02-24	15.7500	16.5500	15.1500	15.1700	-3.191%	276	1,645	-50.626%
2026-02-23	15.4600	16.1000	15.4100	15.6700	-1.879%	36	1,492	-52.202%
2026-02-20	16.1000	16.1000	15.6000	15.9700	-3.505%	88	1,475	-53.100%
2026-02-19	16.5500	16.6100	16.5500	16.5500	+2.795%	252	1,400	-54.743%
2026-02-18	15.6900	16.1800	15.4300	16.1000	-2.601%	94	1,148	-53.478%
2026-02-17	17.3800	18.2800	16.1300	16.5300	-0.840%	588	1,103	-54.688%
2026-02-13	17.6000	17.6300	16.6100	16.6700	-0.478%	365	274	-55.069%
2026-02-12	15.5000	16.7500	15.5000	16.7500	+9.477%	202	274	-55.284%
2026-02-11	15.8500	15.8500	15.3000	15.3000	-4.075%	27	129	-51.046%
2026-02-10	15.9500	16.1000	15.9500	15.9500	+3.841%	3	104	-53.041%
2026-02-09	15.8000	15.8000	15.3600	15.3600	-7.858%	77	103	-51.237%
2026-02-06	16.6500	16.6700	16.6500	16.6700	-10.376%	30	50	-55.069%
2026-02-05	18.6000	18.6000	18.6000	18.6000	-2.872%	1	20	-59.731%
2026-02-04	19.3800	20.0000	18.7500	19.1500	0.000%	19	19	-60.888%