Dark

NVDA20270319P185
NVDA Mar 19 2027 185.00 Put (NVDA270319P00185000)
option OPRA

EOD

Jul 27, 2026

18.95+16.258%(+2.65)119

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	17.5500	19.6000	17.5500	18.9500	+16.258%	119	7,630	0.000%
2026-07-24	16.6200	16.6200	14.8500	16.3000	+0.929%	177	7,632	+16.258%
2026-07-23	15.5100	16.4500	15.5100	16.1500	+10.390%	153	7,642	+17.337%
2026-07-22	16.2800	16.2800	14.3000	14.6300	-8.620%	2,537	7,768	+29.528%
2026-07-21	16.6500	16.6500	16.0100	16.0100	-7.723%	20	10,285	+18.364%
2026-07-20	17.3000	17.3500	16.9000	17.3500	-2.583%	49	10,281	+9.222%
2026-07-17	19.3000	19.3000	17.5500	17.8100	+7.096%	44	10,232	+6.401%
2026-07-16	16.2500	16.8500	16.2500	16.6300	+8.551%	12	10,238	+13.951%
2026-07-15	15.3200	15.3200	15.3200	15.3200	+0.922%	1,800	10,161	+23.695%
2026-07-14	16.3800	16.3800	15.1800	15.1800	-14.237%	109	8,434	+24.835%
2026-07-13	15.9400	17.7000	15.9400	17.7000	+13.171%	12	8,440	+7.062%
2026-07-10	16.6000	16.8500	15.6400	15.6400	-11.338%	33	8,429	+21.164%
2026-07-09	18.9500	18.9500	17.6400	17.6400	+0.800%	6	8,433	+7.426%
2026-07-08	19.4000	19.4000	17.5000	17.5000	-8.854%	100	8,431	+8.286%
2026-07-07	20.5900	21.4500	18.7500	19.2000	-0.260%	112	8,515	-1.302%
2026-07-06	20.0500	20.0500	19.2500	19.2500	-6.052%	4	8,421	-1.558%
2026-07-02	19.6500	20.9000	19.6500	20.4900	+10.161%	60	8,420	-7.516%
2026-06-30	18.9500	18.9900	18.5500	18.6000	-7.324%	212	8,420	+1.882%
2026-06-29	20.4000	20.4000	20.0700	20.0700	-1.182%	2	8,289	-5.580%
2026-06-26	21.4000	21.4000	20.0000	20.3100	-2.823%	100	8,287	-6.696%
2026-06-25	21.1000	21.3500	20.1900	20.9000	+4.867%	116	8,282	-9.330%
2026-06-24	18.8100	19.9300	18.5000	19.9300	+8.139%	56	8,255	-4.917%
2026-06-23	19.3500	19.4000	18.4300	18.4300	+8.412%	115	8,240	+2.821%
2026-06-22	16.7500	17.0000	16.7000	17.0000	+1.493%	7	8,231	+11.471%
2026-06-18	17.1500	17.1500	16.6700	16.7500	-6.162%	26	7,405	+13.134%
2026-06-17	17.4000	17.8500	17.1500	17.8500	+4.508%	1,120	7,405	+6.162%
2026-06-16	17.3000	17.3000	17.0000	17.0800	+3.515%	333	7,405	+10.948%
2026-06-15	17.6000	17.7000	16.3400	16.5000	-14.729%	197	7,474	+14.848%
2026-06-12	19.3500	19.3500	19.3500	19.3500	-4.680%	1	7,474	-2.067%
2026-06-11	20.1400	20.8600	20.0000	20.3000	-3.517%	181	7,474	-6.650%
2026-06-10	19.3000	21.0400	19.3000	21.0400	+7.347%	85	7,354	-9.933%
2026-06-09	19.1500	21.6600	19.1500	19.6000	+4.869%	183	7,374	-3.316%
2026-06-08	18.5500	19.2000	18.5500	18.6900	-4.885%	58	7,258	+1.391%
2026-06-05	17.3500	20.1500	17.3000	19.6500	+23.975%	154	7,246	-3.562%
2026-06-04	17.5500	18.0500	15.8500	15.8500	-6.874%	31	7,231	+19.558%
2026-06-03	17.1500	17.3000	16.8500	17.0200	+8.063%	3,242	7,233	+11.340%
2026-06-02	14.2500	15.7500	14.2500	15.7500	+3.618%	71	4,068	+20.317%
2026-06-01	16.5100	16.5100	15.1000	15.2000	-7.879%	441	4,075	+24.671%
2026-05-29	16.7000	16.8600	16.5000	16.5000	-1.902%	4	4,282	+14.848%
2026-05-28	17.2700	17.3000	16.6700	16.8200	-3.444%	17	4,283	+12.663%
2026-05-27	17.8000	18.5400	17.4200	17.4200	+0.403%	869	4,272	+8.783%
2026-05-26	16.8000	17.7500	16.8000	17.3500	+1.462%	81	3,430	+9.222%
2026-05-22	16.1000	17.1000	15.9900	17.1000	+6.542%	54	3,437	+10.819%
2026-05-21	15.6600	16.7000	15.6600	16.0500	+3.215%	238	3,461	+18.069%
2026-05-20	16.1900	16.1900	15.0200	15.5500	-4.012%	70	3,461	+21.865%
2026-05-19	16.7500	17.1300	16.2000	16.2000	-4.537%	37	3,318	+16.975%
2026-05-18	16.6200	17.1800	16.5000	16.9700	+2.229%	208	3,318	+11.668%
2026-05-15	16.0000	16.6000	15.8500	16.6000	+12.925%	38	3,318	+14.157%
2026-05-14	15.0000	15.1000	14.5000	14.7000	-6.250%	279	3,217	+28.912%
2026-05-13	15.7300	16.2000	15.6800	15.6800	-9.625%	25	3,138	+20.855%
2026-05-12	16.6300	18.1000	16.6300	17.3500	+3.768%	88	3,138	+9.222%
2026-05-11	17.1800	17.1800	16.4000	16.7200	-7.368%	146	3,138	+13.337%
2026-05-08	17.6600	18.0500	17.6600	18.0500	-3.579%	40	3,022	+4.986%
2026-05-07	18.9000	19.1200	18.5700	18.7200	-8.235%	91	2,998	+1.229%
2026-05-06	20.9500	20.9500	20.2900	20.4000	-7.273%	24	3,002	-7.108%
2026-05-05	21.8500	22.1700	21.8500	22.0000	+0.917%	13	2,983	-13.864%
2026-05-04	22.8500	22.8500	21.8000	21.8000	-0.909%	24	2,977	-13.073%
2026-05-01	22.2500	22.8000	21.6400	22.0000	+0.457%	45	2,921	-13.864%
2026-04-30	19.2500	22.4500	19.2500	21.9000	+10.998%	57	2,921	-13.470%
2026-04-29	18.9700	19.7300	18.9700	19.7300	+4.947%	4	2,915	-3.953%
2026-04-28	19.7200	19.7500	18.7400	18.8000	+5.915%	139	2,913	+0.798%
2026-04-27	18.7400	19.6000	17.7500	17.7500	-9.439%	62	2,826	+6.761%
2026-04-24	20.8500	20.8500	19.6000	19.6000	-10.297%	291	2,811	-3.316%
2026-04-23	20.6500	22.0800	20.6500	21.8500	+4.048%	12	2,638	-13.272%
2026-04-22	21.4000	21.6300	21.0000	21.0000	-1.176%	109	2,634	-9.762%
2026-04-21	21.2500	21.2500	21.2500	21.2500	-3.365%	1	2,685	-10.824%
2026-04-20	21.6500	21.9900	21.6500	21.9900	+1.806%	23	2,685	-13.824%
2026-04-17	21.3900	21.6000	21.2000	21.6000	-3.571%	108	2,663	-12.269%
2026-04-16	22.5900	22.5900	22.0800	22.4000	+0.224%	14	2,603	-15.402%
2026-04-15	22.0900	22.3500	21.6200	22.3500	-1.974%	16	2,591	-15.213%
2026-04-14	24.1000	24.6500	22.8000	22.8000	-10.236%	235	2,587	-16.886%
2026-04-13	25.4100	25.7500	25.3000	25.4000	-0.975%	71	2,550	-25.394%
2026-04-10	26.0000	26.0000	25.2900	25.6500	-5.281%	102	2,538	-26.121%
2026-04-09	27.7500	27.8100	26.9700	27.0800	-2.590%	39	2,496	-30.022%
2026-04-08	27.0000	28.1100	26.9500	27.8000	-9.150%	126	2,477	-31.835%
2026-04-07	31.1000	31.4000	30.6000	30.6000	+0.658%	19	2,458	-38.072%
2026-04-06	30.3300	30.4000	30.3300	30.4000	-1.777%	11	2,439	-37.664%
2026-04-02	32.8500	32.8500	30.9500	30.9500	-1.433%	18	2,421	-38.772%
2026-04-01	31.1600	31.8500	30.7500	31.4000	-1.998%	273	2,421	-39.650%
2026-03-31	35.5000	35.5000	32.0400	32.0400	-12.911%	43	2,530	-40.855%
2026-03-30	35.4500	36.7900	35.4500	36.7900	+0.933%	271	2,525	-48.491%
2026-03-27	35.7000	36.4500	34.9300	36.4500	+7.364%	128	2,357	-48.011%
2026-03-26	32.0500	33.9500	32.0500	33.9500	+10.407%	22	2,377	-44.183%
2026-03-25	30.1600	30.7800	29.6000	30.7500	-4.056%	146	2,388	-38.374%
2026-03-24	32.5400	32.6500	31.9000	32.0500	+1.746%	91	2,364	-40.874%
2026-03-23	31.4900	32.6800	31.0000	31.5000	-7.625%	126	2,395	-39.841%
2026-03-20	32.1000	34.1500	32.1000	34.1000	+8.599%	492	2,407	-44.428%
2026-03-19	32.7000	32.7000	31.4000	31.4000	+5.017%	72	2,128	-39.650%
2026-03-18	29.8500	30.4500	29.8500	29.9000	-0.993%	157	2,127	-36.622%
2026-03-17	29.8400	30.5500	29.8100	30.2000	-0.658%	118	1,998	-37.252%
2026-03-16	30.2500	31.0800	28.6800	30.4000	-4.881%	764	1,952	-37.664%
2026-03-13	30.0600	32.2500	29.9000	31.9600	+2.370%	73	1,233	-40.707%
2026-03-12	30.7300	31.4500	30.4300	31.2200	+3.928%	268	1,219	-39.302%
2026-03-11	29.6500	30.2500	29.2600	30.0400	-1.346%	183	1,039	-36.917%
2026-03-10	30.7300	30.9200	29.5000	30.4500	-5.786%	131	1,039	-37.767%
2026-03-09	34.5500	34.5500	32.3200	32.3200	-6.156%	72	1,066	-41.368%
2026-03-06	32.1500	34.4500	31.7500	34.4400	+4.143%	146	1,022	-44.977%
2026-03-05	32.4500	33.5000	31.4500	33.0700	+4.322%	193	1,045	-42.697%
2026-03-04	31.5000	31.7000	31.5000	31.7000	-4.374%	55	927	-40.221%
2026-03-03	33.9500	34.6500	32.9000	33.1500	+2.600%	34	872	-42.836%
2026-03-02	34.3600	34.3600	32.0000	32.3100	-5.664%	61	858	-41.349%
2026-02-27	33.4700	34.2500	32.7000	34.2500	+8.181%	47	855	-44.672%
2026-02-26	29.5500	31.8000	29.5500	31.6600	+15.002%	109	840	-40.145%
2026-02-25	27.9600	28.2000	27.4400	27.5300	-5.395%	6	806	-31.166%
2026-02-24	29.3000	29.5000	29.1000	29.1000	-4.119%	63	806	-34.880%
2026-02-23	29.3400	30.9500	29.2900	30.3500	-1.397%	149	749	-37.562%
2026-02-20	31.1500	31.3900	30.0500	30.7800	-3.511%	207	761	-38.434%
2026-02-19	31.9000	32.0100	31.1700	31.9000	+4.865%	517	714	-40.596%
2026-02-18	30.6400	30.6400	30.4200	30.4200	-4.997%	3	219	-37.705%
2026-02-17	34.4100	34.4100	32.0200	32.0200	-1.538%	13	216	-40.818%
2026-02-13	33.4600	33.4600	32.5200	32.5200	+3.238%	6	201	-41.728%
2026-02-12	31.5000	31.5000	31.5000	31.5000	+4.756%	160	201	-39.841%
2026-02-11	30.0000	30.0700	29.8200	30.0700	-2.211%	37	41	-36.980%
2026-02-10	30.7500	30.7500	30.7500	30.7500	+3.015%	1	5	-38.374%
2026-02-09	29.6500	29.8500	29.6500	29.8500	-7.585%	2	5	-36.516%
2026-02-06	32.5000	32.5000	32.3000	32.3000	0.000%	3	3	-41.331%