Dark

NVDA20270319P155
NVDA Mar 19 2027 155.00 Put (NVDA270319P00155000)
option OPRA

EOD

Jul 27, 2026

8.75+17.450%(+1.30)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	7.9800	8.7500	7.9800	8.7500	+17.450%	12	5,561	0.000%
2026-07-24	7.0000	7.4500	7.0000	7.4500	+1.223%	9	5,559	+17.450%
2026-07-23	7.3000	7.5500	7.3000	7.3600	+15.000%	61	5,558	+18.886%
2026-07-22	7.1800	7.1800	6.3500	6.4000	-15.456%	130	5,552	+36.719%
2026-07-21	7.3000	7.6000	7.3000	7.5700	+0.665%	21	5,547	+15.588%
2026-07-20	7.7500	7.7500	7.5200	7.5200	-8.848%	7	5,549	+16.356%
2026-07-17	8.2500	8.3000	7.9500	8.2500	+7.143%	12	5,551	+6.061%
2026-07-16	7.4300	7.7000	7.4300	7.7000	+6.944%	92	5,551	+13.636%
2026-07-15	7.2000	7.2000	7.2000	7.2000	-0.690%	1	5,557	+21.528%
2026-07-14	7.9400	7.9400	7.2500	7.2500	-9.375%	205	5,556	+20.690%
2026-07-13	7.3500	8.0500	7.3500	8.0000	+11.111%	254	5,423	+9.375%
2026-07-10	7.7000	7.7000	7.2000	7.2000	-10.448%	9	5,172	+21.528%
2026-07-09	8.3500	8.4000	8.0400	8.0400	+0.500%	18	5,178	+8.831%
2026-07-08	8.2900	8.2900	8.0000	8.0000	-11.111%	3	5,183	+9.375%
2026-07-07	9.6500	9.7000	8.7500	9.0000	+1.124%	108	5,182	-2.778%
2026-07-06	9.3500	9.4000	8.7000	8.9000	-9.645%	32	5,179	-1.685%
2026-07-02	9.8500	9.8500	9.8500	9.8500	+17.262%	173	5,134	-11.168%
2026-07-01	9.0200	9.0200	8.4000	8.4000	-1.176%	4	5,134	+4.167%
2026-06-30	8.7000	8.7500	8.4500	8.5000	-6.593%	61	5,134	+2.941%
2026-06-29	9.1000	9.8000	8.9500	9.1000	-3.191%	311	5,101	-3.846%
2026-06-26	10.1000	10.1000	9.2000	9.4000	+0.535%	649	4,891	-6.915%
2026-06-25	9.0000	10.0500	9.0000	9.3500	+4.469%	165	4,344	-6.417%
2026-06-24	8.8500	9.2000	8.7000	8.9500	+2.286%	210	4,198	-2.235%
2026-06-23	8.8000	8.9000	8.4500	8.7500	+14.379%	149	4,100	0.000%
2026-06-22	7.5000	7.7000	7.4900	7.6500	-0.649%	428	4,039	+14.379%
2026-06-18	8.0000	8.0000	7.7000	7.7000	-6.440%	29	3,696	+13.636%
2026-06-17	7.9500	8.2300	7.9500	8.2300	+1.605%	95	3,696	+6.318%
2026-06-16	8.0000	8.1000	7.8500	8.1000	+4.651%	147	3,696	+8.025%
2026-06-15	8.1600	8.1600	7.6900	7.7400	-17.219%	5	3,659	+13.049%
2026-06-12	9.3000	9.6500	9.2900	9.3500	-4.592%	15	3,659	-6.417%
2026-06-11	10.1900	10.1900	9.8000	9.8000	-7.372%	2	3,659	-10.714%
2026-06-10	9.4500	10.5800	9.4500	10.5800	+11.018%	14	3,659	-17.297%
2026-06-09	10.3800	10.4000	9.2500	9.5300	+5.889%	83	3,653	-8.185%
2026-06-08	9.1400	9.2500	9.0000	9.0000	-7.312%	5	3,603	-2.778%
2026-06-05	8.7000	9.7200	8.7000	9.7100	+28.609%	333	3,602	-9.887%
2026-06-04	8.2000	8.2000	7.5500	7.5500	-8.485%	142	3,281	+15.894%
2026-06-03	7.9000	8.2500	7.8500	8.2500	+8.553%	11	3,266	+6.061%
2026-06-02	7.2000	7.6000	6.9300	7.6000	+3.401%	11	3,259	+15.132%
2026-06-01	8.0000	8.0000	7.3000	7.3500	-11.976%	8	3,257	+19.048%
2026-05-29	7.9000	8.3500	7.9000	8.3500	+2.203%	28	3,258	+4.790%
2026-05-28	8.2000	8.3500	8.1700	8.1700	-3.882%	83	3,272	+7.099%
2026-05-27	8.9000	9.1500	8.5000	8.5000	-1.163%	83	3,270	+2.941%
2026-05-26	8.3000	8.6000	8.3000	8.6000	+3.365%	53	3,239	+1.744%
2026-05-22	8.0700	8.3200	8.0700	8.3200	+5.450%	6	3,189	+5.168%
2026-05-21	7.7000	7.9000	7.7000	7.8900	+3.137%	4	3,190	+10.900%
2026-05-20	8.1200	8.3000	7.4300	7.6500	-6.821%	251	3,190	+14.379%
2026-05-19	8.0000	8.2100	8.0000	8.2100	-1.322%	275	3,163	+6.577%
2026-05-18	8.3500	8.8000	8.2000	8.3200	-0.359%	526	3,163	+5.168%
2026-05-15	8.1400	8.3500	8.0300	8.3500	+13.144%	325	3,163	+4.790%
2026-05-14	7.6200	7.6200	7.3200	7.3800	-7.519%	470	2,977	+18.564%
2026-05-13	7.9500	8.1100	7.8600	7.9800	-5.896%	171	3,075	+9.649%
2026-05-12	8.6500	8.7900	8.3200	8.4800	-0.703%	164	3,075	+3.184%
2026-05-11	8.6900	8.6900	8.3700	8.5400	-6.667%	216	3,075	+2.459%
2026-05-08	9.0600	9.1500	8.9500	9.1500	-4.687%	100	3,095	-4.372%
2026-05-07	10.1300	10.1300	9.5600	9.6000	-4.950%	106	3,099	-8.854%
2026-05-06	10.7000	10.8000	10.1000	10.1000	-10.777%	147	3,023	-13.366%
2026-05-05	10.9500	11.4600	10.9500	11.3200	-2.414%	7	2,964	-22.703%
2026-05-04	11.2500	11.9500	11.2500	11.6000	+1.310%	58	2,964	-24.569%
2026-05-01	11.4800	11.7000	11.3000	11.4500	-0.435%	84	2,855	-23.581%
2026-04-30	10.7600	11.6000	10.7600	11.5000	+12.305%	36	2,855	-23.913%
2026-04-29	9.8200	10.2400	9.8200	10.2400	+6.667%	11	2,841	-14.551%
2026-04-28	10.2700	10.3700	9.6000	9.6000	+3.784%	37	2,832	-8.854%
2026-04-27	9.5000	9.5000	9.2500	9.2500	-9.756%	110	2,818	-5.405%
2026-04-24	11.0000	11.0000	10.1000	10.2500	-10.947%	58	2,731	-14.634%
2026-04-23	10.9100	11.5100	10.9100	11.5100	+4.541%	254	2,725	-23.979%
2026-04-22	11.0000	11.0100	10.9500	11.0100	-1.256%	3	2,535	-20.527%
2026-04-21	11.0500	11.2500	11.0500	11.1500	+0.814%	17	2,526	-21.525%
2026-04-20	11.3200	11.3500	11.0600	11.0600	-0.807%	75	2,526	-20.886%
2026-04-17	11.1300	11.1500	10.9500	11.1500	-4.701%	48	2,515	-21.525%
2026-04-16	11.7300	11.7300	11.7000	11.7000	0.000%	4	2,473	-25.214%
2026-04-15	11.1500	11.7000	11.1400	11.7000	-0.171%	8	2,470	-25.214%
2026-04-14	12.5600	12.5600	11.7200	11.7200	-12.012%	64	2,475	-25.341%
2026-04-13	13.6000	13.6000	13.2700	13.3200	-0.967%	125	2,466	-34.309%
2026-04-10	14.0000	14.0000	13.0500	13.4500	-6.662%	132	2,486	-34.944%
2026-04-09	14.6500	14.8000	14.2800	14.4100	-3.093%	141	2,459	-39.278%
2026-04-08	14.6000	14.9500	14.6000	14.8700	-11.855%	5	2,387	-41.157%
2026-04-07	16.9500	17.2500	16.8700	16.8700	+1.321%	33	2,388	-48.133%
2026-04-06	16.9000	16.9000	16.6200	16.6500	-2.231%	341	2,385	-47.447%
2026-04-02	18.4000	18.4000	17.0300	17.0300	-1.561%	13	2,280	-48.620%
2026-04-01	16.6300	17.3000	16.6300	17.3000	-1.593%	13	2,280	-49.422%
2026-03-31	19.4300	19.4300	17.5800	17.5800	-16.879%	47	2,285	-50.228%
2026-03-30	19.9000	21.1700	19.9000	21.1500	+2.174%	21	2,283	-58.629%
2026-03-27	19.9000	20.7300	19.9000	20.7000	+8.947%	326	2,272	-57.729%
2026-03-26	17.5500	19.0000	17.5500	19.0000	+11.896%	972	2,250	-53.947%
2026-03-25	16.4500	16.9800	16.3000	16.9800	-4.284%	15	1,305	-48.469%
2026-03-24	18.0000	18.1000	17.6000	17.7400	+0.339%	32	1,301	-50.676%
2026-03-23	17.5000	17.6800	17.2500	17.6800	-8.156%	31	1,298	-50.509%
2026-03-20	18.6200	19.2500	18.3500	19.2500	+8.757%	170	1,286	-54.545%
2026-03-19	17.8500	17.9000	17.7000	17.7000	+3.207%	244	1,224	-50.565%
2026-03-18	16.8700	17.1500	16.6500	17.1500	+0.587%	47	1,050	-48.980%
2026-03-17	17.1500	17.1500	16.7000	17.0500	+1.187%	77	1,012	-48.680%
2026-03-16	16.8300	17.0900	16.8300	16.8500	-8.771%	75	953	-48.071%
2026-03-13	17.3100	18.6000	17.3100	18.4700	+3.184%	70	915	-52.626%
2026-03-12	17.7500	18.1000	17.4500	17.9000	+4.678%	71	903	-51.117%
2026-03-11	16.6000	17.1000	16.6000	17.1000	-0.870%	68	864	-48.830%
2026-03-10	16.5300	17.2500	16.5300	17.2500	-4.432%	259	815	-49.275%
2026-03-09	20.3500	20.5500	18.0500	18.0500	-11.951%	68	797	-51.524%
2026-03-06	18.4500	20.5000	18.0500	20.5000	+11.900%	355	795	-57.317%
2026-03-05	18.1500	19.4500	18.0000	18.3200	+2.921%	60	557	-52.238%
2026-03-04	17.8000	17.8000	17.8000	17.8000	-6.365%	2	509	-50.843%
2026-03-03	19.3500	19.3700	19.0100	19.0100	+4.796%	8	507	-53.972%
2026-03-02	20.6500	20.6500	18.1400	18.1400	-10.816%	5	504	-51.764%
2026-02-27	19.3000	20.3400	18.7500	20.3400	+12.128%	80	503	-56.981%
2026-02-26	16.7000	18.1400	16.7000	18.1400	+13.022%	100	450	-51.764%
2026-02-25	16.0500	16.0500	16.0500	16.0500	-6.523%	1	424	-45.483%
2026-02-24	17.1700	17.1700	17.1700	17.1700	+1.000%	5	424	-49.039%
2026-02-23	17.0000	17.0000	17.0000	17.0000	-4.009%	1	421	-48.529%
2026-02-20	17.7200	17.7200	17.7100	17.7100	+2.252%	51	420	-50.593%
2026-02-18	17.1500	17.3200	17.1500	17.3200	-12.702%	10	369	-49.480%
2026-02-17	19.8400	19.8400	19.8400	19.8400	+5.532%	2	360	-55.897%
2026-02-13	18.8000	18.8000	18.8000	18.8000	+7.245%	10	358	-53.457%
2026-02-10	17.5300	17.5300	17.5300	17.5300	+2.455%	10	358	-50.086%
2026-02-09	17.1100	17.1100	17.1100	17.1100	-7.514%	12	348	-48.860%
2026-02-06	19.3000	19.3000	18.5000	18.5000	-11.271%	24	336	-52.703%
2026-02-05	22.1500	22.2000	20.8500	20.8500	-0.239%	5	320	-58.034%
2026-02-04	21.9500	21.9500	20.8000	20.9000	0.000%	317	317	-58.134%