Dark

NVDA20270319P175
NVDA Mar 19 2027 175.00 Put (NVDA270319P00175000)
option OPRA

EOD

Jul 27, 2026

15.00+27.119%(+3.20)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	13.6600	15.4500	13.6600	15.0000	+27.119%	53	6,023	0.000%
2026-07-24	12.7000	12.8000	11.8000	11.8000	-5.600%	7	6,038	+27.119%
2026-07-23	12.4000	12.7600	12.3100	12.5000	+9.649%	15	6,038	+20.000%
2026-07-22	11.4000	11.4000	11.0800	11.4000	-9.524%	91	6,029	+31.579%
2026-07-21	12.7000	12.9500	12.6000	12.6000	-8.230%	498	6,022	+19.048%
2026-07-20	13.5200	13.7300	13.1000	13.7300	-2.624%	86	6,380	+9.250%
2026-07-17	15.3000	15.3000	13.7200	14.1000	+6.415%	31	6,346	+6.383%
2026-07-16	12.6500	13.2500	12.6300	13.2500	+6.426%	113	6,338	+13.208%
2026-07-15	11.9500	12.4500	11.9500	12.4500	+1.633%	61	6,263	+20.482%
2026-07-14	13.5500	13.6700	12.0000	12.2500	-2.468%	1,523	6,203	+22.449%
2026-07-13	12.5600	12.5600	12.5600	12.5600	+1.127%	1	5,748	+19.427%
2026-07-10	13.9300	13.9300	12.2700	12.4200	-10.000%	600	5,748	+20.773%
2026-07-09	14.3300	14.9500	13.8000	13.8000	+0.364%	471	5,836	+8.696%
2026-07-08	14.9000	15.2500	13.7500	13.7500	-9.539%	22	6,304	+9.091%
2026-07-07	15.6100	15.6100	14.9600	15.2000	+0.330%	5	6,303	-1.316%
2026-07-06	15.8000	15.8000	15.0500	15.1500	-8.459%	27	6,303	-0.990%
2026-07-02	15.2800	16.5500	15.2800	16.5500	+10.333%	745	5,727	-9.366%
2026-07-01	16.1000	16.1000	14.8900	15.0000	+1.010%	94	5,727	0.000%
2026-06-30	14.9000	15.0500	14.7500	14.8500	-6.013%	214	5,640	+1.010%
2026-06-29	16.6000	17.0200	15.8000	15.8000	-1.003%	63	5,560	-5.063%
2026-06-26	17.5000	17.5000	15.8500	15.9600	-3.273%	385	5,547	-6.015%
2026-06-25	16.4500	16.9500	15.8800	16.5000	+6.383%	490	5,307	-9.091%
2026-06-24	14.8900	15.6000	14.5300	15.5100	+4.585%	204	4,901	-3.288%
2026-06-23	15.4300	15.4300	14.4500	14.8300	+11.504%	36	4,843	+1.146%
2026-06-22	12.8000	13.3000	12.5000	13.3000	+0.758%	75	4,844	+12.782%
2026-06-18	13.6900	13.6900	13.2000	13.2000	-10.326%	90	4,754	+13.636%
2026-06-17	13.6000	14.7200	13.5000	14.7200	+8.315%	18	4,754	+1.902%
2026-06-16	13.4000	13.5900	13.3500	13.5900	+3.503%	12	4,754	+10.375%
2026-06-15	13.6600	13.7000	12.9300	13.1300	-14.740%	374	4,715	+14.242%
2026-06-12	15.3700	15.4000	15.3700	15.4000	-4.348%	29	4,715	-2.597%
2026-06-11	16.0800	16.3500	16.0800	16.1000	-5.848%	6	4,715	-6.832%
2026-06-10	15.4900	17.1000	15.4900	17.1000	+10.323%	10	4,716	-12.281%
2026-06-09	14.4700	17.1500	14.4700	15.5000	+3.333%	851	4,714	-3.226%
2026-06-08	15.0800	15.1000	14.9500	15.0000	-3.846%	30	3,875	0.000%
2026-06-05	14.4300	15.7500	14.4300	15.6000	+23.711%	29	3,848	-3.846%
2026-06-04	13.5500	13.5500	12.5500	12.6100	-6.937%	90	3,846	+18.953%
2026-06-03	12.6200	13.5500	12.6200	13.5500	+11.066%	11	3,930	+10.701%
2026-06-02	11.7700	12.3100	11.2800	12.2000	+0.412%	145	3,928	+22.951%
2026-06-01	13.2000	13.2000	12.1000	12.1500	-16.207%	57	3,797	+23.457%
2026-05-29	13.1500	14.5000	12.9700	14.5000	+7.807%	362	3,800	+3.448%
2026-05-28	13.6000	13.7000	13.4500	13.4500	-3.376%	205	3,470	+11.524%
2026-05-27	14.4200	14.9300	13.8500	13.9200	-0.571%	51	3,311	+7.759%
2026-05-26	13.3200	14.0500	13.3200	14.0000	+2.190%	9	3,275	+7.143%
2026-05-22	13.3100	13.7000	12.9700	13.7000	+6.202%	120	3,277	+9.489%
2026-05-21	12.6000	13.2500	12.3500	12.9000	+3.200%	119	3,198	+16.279%
2026-05-20	12.9900	12.9900	12.1100	12.5000	-6.507%	285	3,198	+20.000%
2026-05-19	13.5500	13.5500	13.0300	13.3700	-2.409%	37	3,154	+12.191%
2026-05-18	13.2000	13.8500	13.2000	13.7000	+4.580%	228	3,154	+9.489%
2026-05-15	12.8400	13.5000	12.8000	13.1000	+11.489%	122	3,154	+14.504%
2026-05-14	12.0100	12.1300	11.7000	11.7500	-8.560%	22	2,960	+27.660%
2026-05-13	13.0300	13.0300	12.6400	12.8500	-8.865%	20	2,979	+16.732%
2026-05-12	13.1000	14.1900	13.1000	14.1000	+2.995%	6	2,979	+6.383%
2026-05-11	13.9000	13.9000	13.2500	13.6900	-5.260%	143	2,979	+9.569%
2026-05-08	14.1000	14.6100	14.1000	14.4500	-5.121%	38	2,929	+3.806%
2026-05-07	15.5000	15.5000	15.0500	15.2300	-5.697%	137	2,913	-1.510%
2026-05-06	17.5500	17.5500	16.1000	16.1500	-11.117%	68	2,919	-7.121%
2026-05-05	17.5000	18.1700	17.5000	18.1700	+3.356%	18	2,884	-17.446%
2026-05-04	18.1500	18.7500	17.5800	17.5800	-3.671%	810	2,887	-14.676%
2026-05-01	17.7500	18.2500	17.7500	18.2500	+1.955%	19	2,221	-17.808%
2026-04-30	15.3500	18.1000	15.3500	17.9000	+12.934%	112	2,221	-16.201%
2026-04-29	15.5700	16.1200	15.4700	15.8500	+4.345%	44	2,192	-5.363%
2026-04-28	15.6600	16.3200	15.1700	15.1900	+5.121%	132	2,155	-1.251%
2026-04-27	15.7100	15.9500	14.4500	14.4500	-9.857%	114	2,081	+3.806%
2026-04-24	17.2500	17.2500	16.0300	16.0300	-10.696%	49	2,046	-6.425%
2026-04-23	16.9600	17.9500	16.9600	17.9500	+4.482%	19	2,045	-16.435%
2026-04-22	17.3500	17.3500	17.1500	17.1800	-2.663%	12	2,052	-12.689%
2026-04-21	17.2000	17.9200	17.2000	17.6500	+1.729%	18	2,051	-15.014%
2026-04-20	17.7000	17.8000	17.3500	17.3500	-0.230%	307	2,051	-13.545%
2026-04-17	17.2500	17.5500	17.2500	17.3900	-4.451%	32	1,886	-13.744%
2026-04-16	18.6000	18.6000	18.1000	18.2000	0.000%	7	1,868	-17.582%
2026-04-15	18.0000	18.2000	17.5300	18.2000	-2.151%	15	1,868	-17.582%
2026-04-14	19.7000	19.7000	18.6000	18.6000	-10.577%	71	1,868	-19.355%
2026-04-13	21.6500	21.6500	20.7500	20.8000	-0.952%	116	1,830	-27.885%
2026-04-10	21.4000	21.4000	20.6000	21.0000	-5.405%	59	1,820	-28.571%
2026-04-09	22.8000	22.8000	22.2000	22.2000	-3.646%	23	1,803	-32.432%
2026-04-08	22.4500	23.1000	22.3500	23.0400	-10.210%	21	1,823	-34.896%
2026-04-07	26.3500	26.3500	25.6600	25.6600	+1.664%	17	1,825	-41.543%
2026-04-06	25.5700	25.5700	25.1400	25.2400	-3.295%	92	1,817	-40.571%
2026-04-02	27.5500	27.5500	25.7000	26.1000	-0.949%	53	1,763	-42.529%
2026-04-01	25.7000	26.3800	25.2500	26.3500	-1.237%	81	1,763	-43.074%
2026-03-31	28.4400	28.7700	26.6800	26.6800	-14.569%	82	1,748	-43.778%
2026-03-30	30.3800	31.3500	30.0200	31.2300	+2.562%	93	1,700	-51.969%
2026-03-27	30.0000	30.4500	29.6500	30.4500	+8.867%	21	1,677	-50.739%
2026-03-26	26.7200	27.9700	26.6900	27.9700	+10.118%	48	1,667	-46.371%
2026-03-25	25.5500	25.6500	24.7000	25.4000	-4.690%	317	1,632	-40.945%
2026-03-24	27.2000	27.2000	26.5500	26.6500	0.000%	34	1,436	-43.715%
2026-03-23	26.3000	27.3000	25.9500	26.6500	-6.720%	252	1,406	-43.715%
2026-03-20	26.6700	28.6500	26.6700	28.5700	+10.437%	333	1,302	-47.497%
2026-03-19	27.1500	27.7000	25.8700	25.8700	+0.466%	219	1,173	-42.018%
2026-03-18	25.2000	25.7500	25.1000	25.7500	+3.000%	82	1,104	-41.748%
2026-03-17	25.2000	25.5500	25.0000	25.0000	-2.382%	266	1,052	-40.000%
2026-03-16	25.1500	25.7000	24.9000	25.6100	-3.358%	466	1,040	-41.429%
2026-03-12	25.9500	26.5000	25.6500	26.5000	+4.249%	124	885	-43.396%
2026-03-11	25.4000	25.4200	24.7700	25.4200	+0.079%	11	774	-40.991%
2026-03-10	25.7400	25.9000	24.8000	25.4000	-3.238%	129	774	-40.945%
2026-03-09	29.9000	29.9000	26.2500	26.2500	-8.056%	130	754	-42.857%
2026-03-06	27.2300	28.6200	27.0400	28.5500	+1.421%	48	719	-47.461%
2026-03-05	26.9000	28.4900	26.5700	28.1500	+7.116%	126	685	-46.714%
2026-03-04	26.6000	26.6000	26.2800	26.2800	-5.263%	8	564	-42.922%
2026-03-03	28.4000	29.2000	27.7400	27.7400	+3.353%	22	566	-45.926%
2026-03-02	29.0300	29.0300	26.8400	26.8400	-7.448%	126	554	-44.113%
2026-02-27	28.1500	29.0000	27.6500	29.0000	+9.023%	296	557	-48.276%
2026-02-26	25.3300	26.6000	25.3300	26.6000	+14.903%	58	312	-43.609%
2026-02-25	23.6300	23.6300	23.0000	23.1500	-7.585%	29	262	-35.205%
2026-02-24	25.1000	25.2000	25.0500	25.0500	-1.919%	420	262	-40.120%
2026-02-23	25.5300	25.5400	25.3700	25.5400	-2.519%	5	54	-41.269%
2026-02-20	25.9000	26.2000	25.4500	26.2000	-1.132%	28	54	-42.748%
2026-02-19	26.5000	26.5000	26.5000	26.5000	+0.493%	10	38	-43.396%
2026-02-18	25.9000	26.3700	25.9000	26.3700	-1.457%	12	28	-43.117%
2026-02-17	29.3900	29.3900	26.7600	26.7600	+0.187%	2	24	-43.946%
2026-02-12	26.7100	26.7100	26.7100	26.7100	-14.555%	1	23	-43.841%
2026-02-05	30.9700	31.9000	30.9700	31.2600	-0.287%	21	23	-52.015%
2026-02-04	31.4500	31.5200	31.3500	31.3500	0.000%	7	3	-52.153%