Dark

NVDA20270319P180
NVDA Mar 19 2027 180.00 Put (NVDA270319P00180000)
option OPRA

EOD

Jul 27, 2026

16.87+14.528%(+2.14)1,145

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	14.3200	17.5000	14.2400	16.8700	+14.528%	1,145	17,943	0.000%
2026-07-24	14.4500	14.7500	13.0500	14.7300	+6.124%	155	16,918	+14.528%
2026-07-23	14.0000	14.3000	13.8000	13.8800	+9.723%	18	16,961	+21.542%
2026-07-22	14.0000	14.2500	12.6000	12.6500	-9.964%	437	16,973	+33.360%
2026-07-21	14.5000	14.7500	14.0500	14.0500	-10.794%	146	16,977	+20.071%
2026-07-20	14.7500	15.7500	14.7500	15.7500	-1.563%	156	16,978	+7.111%
2026-07-17	16.7300	17.2000	15.5000	16.0000	+7.383%	83	16,949	+5.438%
2026-07-16	14.2000	14.9500	14.2000	14.9000	+8.049%	188	16,946	+13.221%
2026-07-15	13.4200	14.8000	13.4000	13.7900	+2.528%	25	16,876	+22.335%
2026-07-14	15.1900	15.1900	13.4500	13.4500	-13.505%	64	16,863	+25.428%
2026-07-13	14.0200	15.7000	14.0200	15.5500	+10.755%	20	16,871	+8.489%
2026-07-10	15.4000	15.4000	13.9600	14.0400	-10.573%	74	16,858	+20.157%
2026-07-09	16.0500	17.0000	15.7000	15.7000	+0.319%	242	16,845	+7.452%
2026-07-08	16.7300	17.3500	15.6000	15.6500	-10.315%	4,701	17,022	+7.796%
2026-07-07	18.6000	18.9000	16.6500	17.4500	+2.346%	218	17,771	-3.324%
2026-07-06	17.3500	17.4500	17.0500	17.0500	-8.333%	121	17,598	-1.056%
2026-07-02	18.1100	18.8000	18.1100	18.6000	+12.387%	25	17,490	-9.301%
2026-07-01	17.3500	17.9500	16.5000	16.5500	+1.534%	207	17,490	+1.934%
2026-06-30	16.9500	17.1800	16.3000	16.3000	-8.581%	577	17,295	+3.497%
2026-06-29	18.3800	18.7000	17.7800	17.8300	-4.140%	34	16,939	-5.384%
2026-06-26	19.1000	19.2100	17.7500	18.6000	+0.868%	363	16,925	-9.301%
2026-06-25	18.5500	19.4000	17.8600	18.4400	+4.063%	2,108	16,915	-8.514%
2026-06-24	16.8500	17.7200	16.5200	17.7200	+6.108%	435	14,903	-4.797%
2026-06-23	17.4000	17.4000	16.4000	16.7000	+12.838%	391	14,601	+1.018%
2026-06-22	14.4600	14.9700	14.2500	14.8000	-1.596%	205	14,614	+13.986%
2026-06-18	15.0800	15.0900	14.8500	15.0400	-8.012%	254	14,325	+12.168%
2026-06-17	15.5200	16.5700	15.3400	16.3500	+6.169%	231	14,325	+3.180%
2026-06-16	14.8700	15.4000	14.8700	15.4000	+4.054%	4	14,325	+9.545%
2026-06-15	15.5100	15.6000	14.5000	14.8000	-14.451%	58	14,333	+13.986%
2026-06-12	17.3500	17.8000	17.2000	17.3000	-3.621%	17	14,333	-2.486%
2026-06-11	18.4000	18.8000	17.9500	17.9500	-4.926%	79	14,333	-6.017%
2026-06-10	17.3700	19.2500	17.3700	18.8800	+11.386%	41	14,266	-10.646%
2026-06-09	16.5000	19.4700	16.5000	16.9500	-0.470%	1,117	14,267	-0.472%
2026-06-08	16.8000	17.1000	16.6200	17.0300	-3.785%	73	13,333	-0.940%
2026-06-05	15.7900	18.2700	15.5500	17.7000	+25.532%	634	13,274	-4.689%
2026-06-04	15.5500	16.0000	14.1000	14.1000	-7.843%	91	12,970	+19.645%
2026-06-03	14.2000	15.4100	14.2000	15.3000	+7.746%	728	12,954	+10.261%
2026-06-02	13.0500	14.2000	12.6500	14.2000	+4.029%	53	12,883	+18.803%
2026-06-01	14.7300	14.8000	13.5000	13.6500	-12.219%	136	12,876	+23.590%
2026-05-29	15.3800	15.5500	14.5900	15.5500	+3.322%	55	12,829	+8.489%
2026-05-28	15.5200	15.5400	15.0500	15.0500	-2.526%	183	12,839	+12.093%
2026-05-27	16.0500	16.7500	15.4400	15.4400	-1.405%	1,214	12,781	+9.262%
2026-05-26	15.3000	16.0000	14.8700	15.6600	+2.219%	84	11,782	+7.727%
2026-05-22	14.4500	15.3500	14.3000	15.3200	+6.389%	2,053	11,651	+10.117%
2026-05-21	13.7700	14.7500	13.5500	14.4000	+2.857%	2,125	9,680	+17.153%
2026-05-20	14.5000	14.5000	13.5600	14.0000	-4.437%	692	9,680	+20.500%
2026-05-19	14.7500	15.4200	14.4000	14.6500	-5.484%	323	7,314	+15.154%
2026-05-18	14.8500	15.5500	14.8500	15.5000	+3.818%	117	7,314	+8.839%
2026-05-15	14.7500	14.9300	14.0900	14.9300	+13.106%	123	7,314	+12.994%
2026-05-14	13.6500	13.6500	13.0700	13.2000	-5.714%	136	7,230	+27.803%
2026-05-13	14.4000	14.4500	14.0000	14.0000	-7.591%	212	7,000	+20.500%
2026-05-12	14.9400	15.8000	14.2800	15.1500	-0.980%	515	7,000	+11.353%
2026-05-11	15.3500	15.7900	14.8500	15.3000	-6.307%	242	7,000	+10.261%
2026-05-08	15.9000	16.3300	15.8500	16.3300	-3.258%	141	6,768	+3.307%
2026-05-07	17.8000	17.8500	16.8000	16.8800	-5.909%	129	6,701	-0.059%
2026-05-06	18.9600	19.1000	17.9300	17.9400	-11.407%	86	6,621	-5.964%
2026-05-05	19.2000	20.3200	19.2000	20.2500	+2.273%	244	6,620	-16.691%
2026-05-04	19.8400	20.8000	19.6000	19.8000	-0.252%	50	6,541	-14.798%
2026-05-01	20.3000	20.7000	19.7000	19.8500	-1.293%	370	6,427	-15.013%
2026-04-30	19.2000	20.4500	19.2000	20.1100	+14.456%	265	6,427	-16.111%
2026-04-29	17.3500	17.9500	17.1500	17.5700	+5.084%	66	6,284	-3.984%
2026-04-28	17.2500	17.8000	16.7200	16.7200	+3.529%	61	6,246	+0.897%
2026-04-27	16.9000	17.9600	16.0300	16.1500	-9.014%	1,364	6,215	+4.458%
2026-04-24	18.7500	18.9000	17.6000	17.7500	-10.354%	278	5,869	-4.958%
2026-04-23	18.7500	19.9500	18.7500	19.8000	+3.125%	42	5,694	-14.798%
2026-04-22	19.3000	19.6500	19.0000	19.2000	-2.637%	50	5,663	-12.135%
2026-04-21	19.3300	19.8000	19.1800	19.7200	+1.388%	35	5,661	-14.452%
2026-04-20	19.7000	19.8300	19.4500	19.4500	-0.256%	94	5,661	-13.265%
2026-04-17	19.2000	19.5000	19.1500	19.5000	-2.937%	55	5,594	-13.487%
2026-04-16	20.2600	20.5500	20.0900	20.0900	+1.209%	3	5,580	-16.028%
2026-04-15	19.9800	20.1500	19.5000	19.8500	-3.781%	49	5,580	-15.013%
2026-04-14	21.6300	21.8800	20.6000	20.6300	-10.304%	360	5,594	-18.226%
2026-04-13	23.8000	23.8000	23.0000	23.0000	-0.862%	259	5,548	-26.652%
2026-04-10	23.2500	23.6500	22.8000	23.2000	-5.306%	323	5,476	-27.284%
2026-04-09	25.4500	25.5000	24.4500	24.5000	-2.970%	1,035	5,299	-31.143%
2026-04-08	24.7500	25.7000	24.4000	25.2500	-10.777%	733	4,284	-33.188%
2026-04-07	27.9000	29.0000	27.9000	28.3000	+1.872%	107	4,681	-40.389%
2026-04-06	28.0000	28.2000	27.7000	27.7800	-2.526%	120	4,627	-39.273%
2026-04-02	30.1400	30.1400	28.3600	28.5000	-0.524%	78	4,629	-40.807%
2026-04-01	28.1500	29.1000	27.7400	28.6500	-3.209%	112	4,629	-41.117%
2026-03-31	32.4000	32.4000	29.6000	29.6000	-13.703%	166	4,601	-43.007%
2026-03-30	32.3000	34.3000	32.3000	34.3000	+2.541%	184	4,569	-50.816%
2026-03-27	32.9800	33.4500	32.2000	33.4500	+7.556%	47	4,523	-49.567%
2026-03-26	28.9500	31.1000	28.9500	31.1000	+10.676%	112	4,454	-45.756%
2026-03-25	28.3000	28.3000	27.0000	28.1000	-3.767%	1,437	4,382	-39.964%
2026-03-24	29.4500	29.6000	29.0500	29.2000	-1.351%	84	3,547	-42.226%
2026-03-23	29.0000	29.8000	28.3600	29.6000	-5.431%	1,317	3,560	-43.007%
2026-03-20	29.9000	31.3000	29.8500	31.3000	+8.117%	1,512	2,904	-46.102%
2026-03-19	29.5500	30.3000	28.7900	28.9500	+3.393%	130	2,137	-41.727%
2026-03-18	28.3100	28.3300	27.4400	28.0000	0.000%	64	2,046	-39.750%
2026-03-17	27.2400	28.0000	27.2400	28.0000	+0.611%	71	1,994	-39.750%
2026-03-16	27.6500	27.8300	26.1100	27.8300	-5.821%	84	1,987	-39.382%
2026-03-13	27.6000	29.5500	27.5000	29.5500	+3.141%	1,134	1,980	-42.910%
2026-03-12	29.0100	29.0100	27.9500	28.6500	+4.106%	817	1,872	-41.117%
2026-03-11	27.2200	27.5200	26.8500	27.5200	-1.994%	160	1,173	-38.699%
2026-03-10	28.4600	28.6000	27.0000	28.0800	-2.500%	773	1,164	-39.922%
2026-03-09	31.9000	31.9000	28.6600	28.8000	-9.291%	124	1,728	-41.424%
2026-03-06	30.1300	32.0000	29.1500	31.7500	+9.672%	176	1,705	-46.866%
2026-03-05	29.5200	30.6000	28.9500	28.9500	-0.584%	57	1,687	-41.727%
2026-03-04	30.0000	30.0000	28.6000	29.1200	-4.681%	702	1,673	-42.067%
2026-03-03	31.1000	31.8700	29.9900	30.5500	+4.266%	538	1,094	-44.779%
2026-03-02	32.1300	32.1300	29.2500	29.3000	-6.240%	121	614	-42.423%
2026-02-27	30.6500	31.2500	30.0000	31.2500	+7.388%	40	544	-46.016%
2026-02-26	28.4000	29.1500	28.0400	29.1000	+13.672%	58	511	-42.027%
2026-02-25	26.0000	26.0000	25.2500	25.6000	-5.430%	68	428	-34.102%
2026-02-24	27.8700	27.8700	27.0700	27.0700	-2.239%	14	428	-37.680%
2026-02-23	27.0300	28.1400	27.0300	27.6900	-2.466%	11	415	-39.075%
2026-02-20	28.7800	28.7800	27.8000	28.3900	-3.271%	23	412	-40.578%
2026-02-19	28.9800	29.4000	28.8100	29.3500	+2.982%	6	401	-42.521%
2026-02-18	28.5000	28.5000	28.5000	28.5000	-1.247%	5	399	-40.807%
2026-02-17	31.1500	31.9500	28.8600	28.8600	-3.607%	144	399	-41.545%
2026-02-13	30.7800	30.7800	29.9400	29.9400	+2.781%	2	270	-43.654%
2026-02-12	28.5300	29.1300	28.5300	29.1300	+5.238%	11	270	-42.087%
2026-02-11	27.6800	27.6800	27.6800	27.6800	-1.809%	18	260	-39.053%
2026-02-10	28.1000	28.1900	28.1000	28.1900	+2.958%	2	245	-40.156%
2026-02-09	28.1700	28.1700	27.3800	27.3800	-6.553%	4	244	-38.386%
2026-02-06	31.2500	31.2500	29.3000	29.3000	-13.442%	13	246	-42.423%
2026-02-05	33.6700	34.7400	33.6700	33.8500	0.000%	234	234	-50.162%