Dark

NVDA20270319P170
NVDA Mar 19 2027 170.00 Put (NVDA270319P00170000)
option OPRA

EOD

Jul 27, 2026

13.23+16.667%(+1.89)142

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	11.6700	13.6500	11.6700	13.2300	+16.667%	142	13,006	0.000%
2026-07-24	11.2200	11.3800	10.1600	11.3400	+3.562%	330	12,965	+16.667%
2026-07-23	10.8500	11.4000	10.7400	10.9500	+10.050%	83	12,676	+20.822%
2026-07-22	11.1500	11.1500	9.7500	9.9500	-8.716%	29	12,701	+32.965%
2026-07-21	11.1700	11.4500	10.9000	10.9000	-9.768%	29	12,706	+21.376%
2026-07-20	11.5900	12.0800	11.4600	12.0800	+1.427%	18	12,716	+9.520%
2026-07-17	13.3500	13.4700	11.9000	11.9100	+2.232%	165	12,704	+11.083%
2026-07-16	11.1300	11.6500	11.1300	11.6500	+9.802%	10	12,664	+13.562%
2026-07-15	10.4000	11.1500	10.3000	10.6100	+1.337%	163	12,666	+24.694%
2026-07-14	12.0400	12.0400	10.4700	10.4700	-14.670%	1,181	12,585	+26.361%
2026-07-13	10.9000	12.2700	10.9000	12.2700	+13.611%	580	12,483	+7.824%
2026-07-10	11.6800	11.7500	10.8000	10.8000	-12.195%	1,043	12,273	+22.500%
2026-07-09	12.7500	13.3000	12.3000	12.3000	+1.653%	57	12,605	+7.561%
2026-07-08	13.3500	13.3500	12.1000	12.1000	-11.029%	43	12,620	+9.339%
2026-07-07	14.5000	14.7200	13.1600	13.6000	+2.642%	50	12,586	-2.721%
2026-07-06	13.8000	13.8000	13.2500	13.2500	-8.177%	39	12,577	-0.151%
2026-07-02	12.8000	14.7200	12.8000	14.4300	+11.860%	329	12,501	-8.316%
2026-07-01	14.2800	14.2800	12.8300	12.9000	+1.976%	168	12,501	+2.558%
2026-06-30	13.3000	13.3000	12.6500	12.6500	-8.862%	704	12,486	+4.585%
2026-06-29	14.0700	15.0200	13.6700	13.8800	-4.276%	166	12,176	-4.683%
2026-06-26	15.0000	15.0000	13.9000	14.5000	-0.753%	812	12,043	-8.759%
2026-06-25	14.3800	15.3500	14.1000	14.6100	+6.642%	65	11,570	-9.446%
2026-06-24	13.3500	13.8500	12.8500	13.7000	+5.385%	391	11,536	-3.431%
2026-06-23	12.8500	13.4700	12.7500	13.0000	+11.111%	22	11,710	+1.769%
2026-06-22	11.3000	11.7000	11.0000	11.7000	-1.432%	455	11,704	+13.077%
2026-06-18	11.7000	11.8700	11.7000	11.8700	-8.692%	58	11,384	+11.457%
2026-06-17	12.0600	13.0000	11.8500	13.0000	+8.333%	769	11,384	+1.769%
2026-06-16	12.1000	12.1000	11.8000	12.0000	+3.181%	22	11,384	+10.250%
2026-06-15	12.1000	12.1000	11.3600	11.6300	-13.852%	86	11,400	+13.758%
2026-06-12	13.9000	14.1000	13.5000	13.5000	-2.878%	26	11,400	-2.000%
2026-06-11	14.3000	15.0000	13.9000	13.9000	-9.446%	37	11,400	-4.820%
2026-06-10	14.0500	15.3500	13.5500	15.3500	+11.718%	2,007	11,354	-13.811%
2026-06-09	12.8700	15.3900	12.8700	13.7400	+2.004%	141	9,592	-3.712%
2026-06-08	13.3200	13.4700	13.1500	13.4700	-4.806%	180	9,499	-1.782%
2026-06-05	12.5400	14.4500	12.5400	14.1500	+25.555%	204	9,332	-6.502%
2026-06-04	12.3500	12.7500	11.2700	11.2700	-6.705%	20	9,164	+17.391%
2026-06-03	11.6000	12.3000	11.6000	12.0800	+9.321%	35	9,169	+9.520%
2026-06-02	10.2500	11.0500	10.1000	11.0500	+2.791%	128	9,146	+19.729%
2026-06-01	11.8500	11.8500	10.7500	10.7500	-15.686%	161	9,212	+23.070%
2026-05-29	11.9000	12.7500	11.6000	12.7500	+7.233%	1,139	9,146	+3.765%
2026-05-28	12.0500	12.4200	11.8500	11.8900	-3.647%	378	10,044	+11.270%
2026-05-27	12.8500	13.2000	12.3400	12.3400	-1.122%	162	9,704	+7.212%
2026-05-26	11.9400	12.6000	11.9000	12.4800	+2.716%	73	9,616	+6.010%
2026-05-22	11.4500	12.2000	11.4500	12.1500	+6.114%	79	9,551	+8.889%
2026-05-21	11.6000	11.7600	11.2500	11.4500	+2.691%	69	9,506	+15.546%
2026-05-20	11.7000	11.7000	10.7000	11.1500	-6.303%	155	9,506	+18.655%
2026-05-19	12.4600	12.4600	11.5000	11.9000	-1.245%	1,086	9,390	+11.176%
2026-05-18	11.8000	12.5500	11.8000	12.0500	+2.119%	36	9,390	+9.793%
2026-05-15	11.7600	11.8000	11.3000	11.8000	+12.274%	20	9,390	+12.119%
2026-05-14	10.8500	10.8900	10.4800	10.5100	-7.401%	95	9,370	+25.880%
2026-05-13	11.7800	11.7800	11.2500	11.3500	-6.891%	46	9,339	+16.564%
2026-05-12	11.6400	12.7100	11.6400	12.1900	0.000%	931	9,339	+8.532%
2026-05-11	13.1000	13.1000	11.9500	12.1900	-6.159%	23	9,339	+8.532%
2026-05-08	12.8500	13.1500	12.7700	12.9900	-3.778%	63	8,658	+1.848%
2026-05-07	13.8700	13.8700	13.5000	13.5000	-6.250%	136	8,610	-2.000%
2026-05-06	15.0000	15.1800	14.3500	14.4000	-10.836%	503	8,521	-8.125%
2026-05-05	15.8000	16.3000	15.8000	16.1500	+0.311%	811	8,186	-18.080%
2026-05-04	16.3500	17.0000	15.8500	16.1000	-0.617%	311	7,424	-17.826%
2026-05-01	15.7700	16.4000	15.7700	16.2000	-0.674%	150	7,314	-18.333%
2026-04-30	14.9000	16.3500	14.9000	16.3100	+14.056%	25	7,314	-18.884%
2026-04-29	13.6200	14.5000	13.6200	14.3000	+5.769%	13	7,300	-7.483%
2026-04-28	14.2200	14.4400	13.5200	13.5200	+4.080%	77	7,300	-2.145%
2026-04-27	14.0000	14.2300	12.9900	12.9900	-9.477%	317	7,357	+1.848%
2026-04-24	15.2000	15.5500	14.3500	14.3500	-10.870%	78	7,163	-7.805%
2026-04-23	15.3500	16.2500	15.3000	16.1000	+4.410%	88	7,166	-17.826%
2026-04-22	15.8000	15.9500	15.3600	15.4200	-3.625%	73	7,155	-14.202%
2026-04-21	15.6200	16.0800	15.5900	16.0000	+3.226%	200	7,140	-17.313%
2026-04-20	15.8000	16.1000	15.5000	15.5000	-0.129%	246	7,140	-14.645%
2026-04-17	15.5500	15.8000	15.4700	15.5200	-5.653%	116	7,134	-14.755%
2026-04-16	16.7400	16.7400	16.1700	16.4500	+1.231%	101	7,143	-19.574%
2026-04-15	16.2600	16.5000	15.7800	16.2500	-2.985%	97	7,138	-18.585%
2026-04-14	17.5500	17.5500	16.6700	16.7500	-9.214%	126	7,214	-21.015%
2026-04-13	18.9500	19.0300	18.4500	18.4500	-2.122%	55	7,133	-28.293%
2026-04-10	19.2000	19.2000	18.4900	18.8500	-5.750%	27	7,126	-29.814%
2026-04-09	21.0000	21.0000	20.0000	20.0000	-3.939%	9	7,127	-33.850%
2026-04-08	20.3500	20.9000	20.2000	20.8200	-11.592%	34	7,129	-36.455%
2026-04-07	23.3800	23.8000	23.0300	23.5500	+2.973%	1,457	7,144	-43.822%
2026-04-06	23.1500	23.2000	22.8700	22.8700	-2.181%	6	6,060	-42.151%
2026-04-02	24.3500	24.3500	23.3500	23.3800	-1.350%	506	5,557	-43.413%
2026-04-01	23.1300	23.9100	23.1000	23.7000	-2.669%	17	5,557	-44.177%
2026-03-31	26.2700	26.2700	24.2800	24.3500	-15.451%	61	5,553	-45.667%
2026-03-30	27.4000	28.8000	27.2500	28.8000	+2.967%	110	5,573	-54.063%
2026-03-27	26.6500	28.0000	26.6500	27.9700	+6.960%	235	5,529	-52.699%
2026-03-26	24.0000	26.1500	24.0000	26.1500	+13.498%	91	5,498	-49.407%
2026-03-25	23.2000	23.2000	22.5500	23.0400	-5.651%	16	5,450	-42.578%
2026-03-24	24.6000	24.7400	24.0000	24.4200	+1.708%	40	5,439	-45.823%
2026-03-23	23.9600	24.7000	23.5000	24.0100	-7.654%	195	5,432	-44.898%
2026-03-20	24.6000	26.1000	24.6000	26.0000	+8.108%	177	5,330	-49.115%
2026-03-19	24.9700	24.9700	23.9500	24.0500	+3.042%	29	5,367	-44.990%
2026-03-18	23.1000	23.3400	22.7000	23.3400	+2.144%	58	5,360	-43.316%
2026-03-17	22.8000	23.3000	22.7000	22.8500	-2.350%	225	5,308	-42.101%
2026-03-16	23.0800	23.4000	22.0000	23.4000	-5.378%	18	5,217	-43.462%
2026-03-13	24.4500	24.7300	24.4100	24.7300	+3.603%	44	5,205	-46.502%
2026-03-12	23.5500	23.8800	23.5500	23.8700	+3.333%	8	5,205	-44.575%
2026-03-11	22.7600	23.1500	22.6700	23.1000	+1.316%	505	5,210	-42.727%
2026-03-10	22.5000	22.8000	22.4400	22.8000	-5.746%	14	4,712	-41.974%
2026-03-09	27.0500	27.0500	24.1900	24.1900	-9.401%	35	4,720	-45.308%
2026-03-06	24.7000	27.2000	24.5900	26.7000	+2.181%	28	4,705	-50.449%
2026-03-05	24.9900	26.1300	24.9900	26.1300	+7.886%	2	4,703	-49.369%
2026-03-04	24.5500	24.5500	23.9000	24.2200	-5.020%	86	4,702	-45.376%
2026-03-03	26.0300	26.7000	25.5000	25.5000	+2.327%	613	4,738	-48.118%
2026-03-02	27.5000	27.5000	24.3500	24.9200	-5.784%	1,108	4,130	-46.910%
2026-02-27	25.4000	26.5000	25.3100	26.4500	+8.893%	345	3,108	-49.981%
2026-02-26	22.5500	24.3000	22.5500	24.2900	+15.612%	142	2,791	-45.533%
2026-02-25	21.9500	22.1300	21.0000	21.0100	-7.035%	348	2,605	-37.030%
2026-02-24	23.1500	23.1500	22.6000	22.6000	-4.115%	343	2,605	-41.460%
2026-02-23	23.0000	23.6000	22.9000	23.5700	-0.380%	169	2,382	-43.869%
2026-02-20	23.6600	23.6600	23.6600	23.6600	-3.389%	2	2,308	-44.083%
2026-02-19	24.3000	24.5300	24.1400	24.4900	+4.748%	23	2,306	-45.978%
2026-02-18	23.8000	23.8000	23.3500	23.3800	-6.293%	13	2,305	-43.413%
2026-02-17	25.4000	26.9000	24.9500	24.9500	-0.835%	347	2,292	-46.974%
2026-02-13	25.8300	25.8300	25.1600	25.1600	+10.351%	1,109	1,011	-47.417%
2026-02-11	23.6000	23.6000	22.8000	22.8000	-3.349%	7	1,011	-41.974%
2026-02-10	23.5100	23.5900	23.5000	23.5900	+1.462%	3	1,008	-43.917%
2026-02-09	23.2500	23.2500	23.2500	23.2500	-21.133%	1	1,008	-43.097%
2026-02-05	28.7500	29.4800	28.3000	29.4800	+4.911%	8	1,007	-55.122%
2026-02-04	28.6500	29.2400	28.1000	28.1000	0.000%	1,785	1,009	-52.918%