Dark

NVDA20270319P195
NVDA Mar 19 2027 195.00 Put (NVDA270319P00195000)
option OPRA

EOD

Jul 27, 2026

23.50+13.417%(+2.78)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	23.0000	24.3700	22.9500	23.5000	+13.417%	24	5,004	0.000%
2026-07-24	20.3500	20.8000	18.6500	20.7200	+1.370%	158	4,999	+13.417%
2026-07-23	19.6500	20.6300	19.5100	20.4400	+9.305%	21	5,014	+14.971%
2026-07-22	20.0300	20.0300	17.9500	18.7000	-8.557%	39	5,017	+25.668%
2026-07-21	20.3000	20.4500	20.3000	20.4500	-3.538%	3	5,009	+14.914%
2026-07-20	20.8200	21.2000	20.8200	21.2000	-4.933%	53	5,006	+10.849%
2026-07-17	22.2100	23.7000	21.2100	22.3000	+6.699%	35	4,977	+5.381%
2026-07-16	20.2500	20.9200	20.2500	20.9000	+8.290%	112	4,984	+12.440%
2026-07-15	19.1900	19.3000	19.0700	19.3000	-0.258%	14	4,985	+21.762%
2026-07-14	21.1000	21.3000	19.2000	19.3500	-11.482%	25	4,992	+21.447%
2026-07-13	20.4000	21.8700	20.4000	21.8600	+9.849%	30	4,982	+7.502%
2026-07-10	21.0500	21.0500	19.8000	19.9000	-10.360%	372	4,991	+18.090%
2026-07-09	22.2800	23.8000	22.2000	22.2000	+1.370%	34	5,210	+5.856%
2026-07-08	24.0700	24.0700	21.8000	21.9000	-9.504%	283	5,193	+7.306%
2026-07-07	25.5300	26.2500	23.4000	24.2000	+0.833%	442	5,127	-2.893%
2026-07-06	24.1700	24.2500	24.0000	24.0000	-5.882%	374	5,025	-2.083%
2026-07-02	24.7000	25.6700	24.7000	25.5000	+8.051%	50	4,693	-7.843%
2026-07-01	24.8900	24.9500	23.6000	23.6000	+1.071%	134	4,693	-0.424%
2026-06-30	24.0000	24.0000	23.2500	23.3500	-6.786%	422	4,587	+0.642%
2026-06-29	25.4000	25.4000	24.9500	25.0500	-1.610%	345	4,174	-6.188%
2026-06-26	26.5000	26.5000	25.0700	25.4600	-1.888%	48	4,170	-7.698%
2026-06-25	23.6500	26.1500	23.6500	25.9500	+5.488%	231	4,177	-9.441%
2026-06-24	23.3000	24.7000	23.3000	24.6000	+5.128%	552	4,234	-4.472%
2026-06-23	23.5100	23.6500	23.0000	23.4000	+12.608%	25	4,273	+0.427%
2026-06-22	20.7800	20.7800	20.7800	20.7800	-1.048%	1	4,254	+13.090%
2026-06-18	21.2200	21.3500	20.7500	21.0000	-8.973%	54	4,222	+11.905%
2026-06-17	21.4000	23.0700	21.3500	23.0700	+8.616%	12	4,222	+1.864%
2026-06-16	21.2400	21.4200	20.9900	21.2400	+2.758%	47	4,222	+10.640%
2026-06-15	22.0500	22.0500	20.4200	20.6700	-12.968%	98	4,225	+13.691%
2026-06-12	24.3000	24.4100	23.4500	23.7500	-6.164%	32	4,225	-1.053%
2026-06-11	25.5500	25.8000	24.7900	25.3100	-1.556%	223	4,225	-7.151%
2026-06-10	23.7000	25.7100	23.7000	25.7100	+8.941%	227	4,219	-8.596%
2026-06-09	22.3400	26.0000	22.3400	23.6000	+1.071%	149	4,105	-0.424%
2026-06-08	23.0000	23.5500	22.8500	23.3500	-4.694%	83	4,114	+0.642%
2026-06-05	21.8500	24.7600	21.8500	24.5000	+26.615%	56	4,124	-4.082%
2026-06-04	21.7000	22.3000	19.3500	19.3500	-8.076%	75	4,119	+21.447%
2026-06-03	20.0000	21.3500	19.9900	21.0500	+8.226%	404	4,164	+11.639%
2026-06-02	18.2500	19.4500	17.5900	19.4500	+1.567%	108	3,912	+20.823%
2026-06-01	20.1500	20.2100	19.1500	19.1500	-6.127%	134	3,810	+22.715%
2026-05-29	20.9500	21.1500	20.4000	20.4000	-2.017%	22	3,791	+15.196%
2026-05-28	21.4000	21.4000	20.8200	20.8200	-2.710%	7	3,779	+12.872%
2026-05-27	22.0000	22.5000	21.3800	21.4000	-0.696%	15	3,780	+9.813%
2026-05-26	20.4300	21.5500	20.4300	21.5500	+2.864%	365	3,771	+9.049%
2026-05-22	19.7400	21.0500	19.7400	20.9500	+4.489%	70	3,419	+12.172%
2026-05-21	19.0000	20.0500	18.7300	20.0500	+4.700%	22	3,419	+17.207%
2026-05-20	20.0000	20.0000	18.7500	19.1500	-4.489%	66	3,419	+22.715%
2026-05-19	20.8000	20.8500	19.6500	20.0500	-0.988%	28	3,433	+17.207%
2026-05-18	20.0000	20.9500	20.0000	20.2500	+3.316%	108	3,433	+16.049%
2026-05-15	19.9000	20.0000	19.0500	19.6000	+9.804%	15	3,433	+19.898%
2026-05-14	18.6000	18.6000	17.8300	17.8500	-8.037%	135	3,456	+31.653%
2026-05-13	19.6000	19.6000	19.0500	19.4100	-8.873%	35	3,405	+21.072%
2026-05-12	20.3500	21.3000	20.3500	21.3000	+3.148%	26	3,405	+10.329%
2026-05-11	21.6100	21.7100	20.2800	20.6500	-5.794%	40	3,405	+13.801%
2026-05-08	22.0000	22.0000	21.3700	21.9200	-4.696%	27	3,381	+7.208%
2026-05-07	23.9200	23.9200	22.7500	23.0000	-4.167%	30	3,383	+2.174%
2026-05-06	25.6100	25.9000	23.9500	24.0000	-11.570%	129	3,371	-2.083%
2026-05-05	26.8200	27.1400	26.6400	27.1400	+3.509%	8	3,351	-13.412%
2026-05-04	26.7000	28.0000	26.2200	26.2200	-2.455%	144	3,348	-10.374%
2026-05-01	26.8000	26.9500	26.5500	26.8800	+1.091%	58	3,281	-12.574%
2026-04-30	26.2000	26.6100	26.0000	26.5900	+18.705%	334	3,281	-11.621%
2026-04-28	23.8900	23.9100	22.4000	22.4000	+3.464%	20	2,950	+4.911%
2026-04-27	23.1700	23.3500	21.6500	21.6500	-9.034%	131	2,951	+8.545%
2026-04-24	25.5400	25.5400	23.8000	23.8000	-9.506%	530	2,918	-1.261%
2026-04-23	25.0000	27.1700	25.0000	26.3000	+2.255%	47	2,525	-10.646%
2026-04-22	26.2200	26.2200	25.7200	25.7200	-1.343%	2	2,494	-8.631%
2026-04-21	25.5500	26.0700	25.5000	26.0700	+2.235%	13	2,498	-9.858%
2026-04-20	26.2000	26.5700	25.4500	25.5000	-1.544%	49	2,498	-7.843%
2026-04-17	26.3500	26.3500	25.7500	25.9000	-4.499%	32	2,490	-9.266%
2026-04-16	27.1200	27.1200	26.5500	27.1200	+0.780%	29	2,501	-13.348%
2026-04-15	27.0000	27.3500	26.0900	26.9100	-2.922%	152	2,480	-12.672%
2026-04-14	28.5500	28.5500	27.5000	27.7200	-9.412%	85	2,468	-15.224%
2026-04-13	30.9000	30.9000	30.6000	30.6000	-0.520%	4	2,487	-23.203%
2026-04-10	30.5000	31.0500	30.5000	30.7600	-5.208%	75	2,483	-23.602%
2026-04-09	32.8500	32.8500	32.3500	32.4500	-2.553%	62	2,464	-27.581%
2026-04-08	33.7000	33.7000	33.2500	33.3000	-9.141%	85	2,405	-29.429%
2026-04-07	37.3000	37.4000	36.6500	36.6500	-0.272%	79	2,375	-35.880%
2026-04-06	36.7500	36.7500	36.7500	36.7500	-0.271%	1	2,335	-36.054%
2026-04-02	37.2500	37.2500	36.8000	36.8500	+1.936%	108	2,336	-36.228%
2026-04-01	36.1500	36.1500	36.1500	36.1500	-5.118%	9	2,336	-34.993%
2026-03-31	40.7000	40.7000	38.1000	38.1000	-11.621%	13	2,327	-38.320%
2026-03-30	43.1100	43.1100	43.1100	43.1100	+1.197%	1	2,326	-45.488%
2026-03-27	41.0000	42.6000	41.0000	42.6000	+11.082%	3	2,326	-44.836%
2026-03-26	38.4000	38.8500	38.3000	38.3500	+5.357%	170	2,323	-38.722%
2026-03-25	35.8000	36.4000	35.8000	36.4000	-4.160%	20	2,303	-35.440%
2026-03-24	38.0500	38.0500	37.6000	37.9800	-0.446%	17	2,305	-38.125%
2026-03-23	37.0000	38.1500	36.9000	38.1500	-3.783%	32	2,314	-38.401%
2026-03-20	38.8000	39.6500	38.5000	39.6500	+9.682%	28	2,322	-40.731%
2026-03-18	35.4500	36.1500	35.3700	36.1500	+2.263%	414	2,294	-34.993%
2026-03-17	35.1000	35.6000	35.1000	35.3500	-3.810%	203	1,976	-33.522%
2026-03-13	36.4500	36.7500	36.4000	36.7500	-0.541%	44	1,792	-36.054%
2026-03-12	36.6000	36.9500	36.5700	36.9500	+5.813%	107	1,748	-36.401%
2026-03-11	34.9200	34.9200	34.9200	34.9200	-0.229%	2	1,641	-32.703%
2026-03-10	36.5500	36.6000	35.0000	35.0000	-7.407%	130	1,639	-32.857%
2026-03-09	38.0500	38.0500	37.8000	37.8000	-4.183%	18	1,632	-37.831%
2026-03-06	37.1500	39.5000	37.1500	39.4500	+5.200%	669	1,645	-40.431%
2026-03-05	38.3500	38.3500	37.5000	37.5000	+1.351%	56	1,029	-37.333%
2026-03-04	37.8000	37.8000	37.0000	37.0000	-5.006%	99	1,029	-36.486%
2026-03-03	38.9500	38.9500	38.9500	38.9500	+0.907%	1	1,029	-39.666%
2026-03-02	38.5600	38.6000	38.5500	38.6000	-3.980%	38	1,030	-39.119%
2026-02-27	38.6500	40.2000	38.6500	40.2000	+12.165%	64	1,030	-41.542%
2026-02-26	34.0300	36.8000	34.0300	35.8400	+9.939%	65	1,025	-34.431%
2026-02-25	33.0000	33.2500	32.3000	32.6000	-6.724%	1,011	58	-27.914%
2026-02-24	35.4500	35.4500	34.3500	34.9500	-1.549%	42	58	-32.761%
2026-02-23	34.4400	36.1500	34.4400	35.5000	-0.281%	17	28	-33.803%
2026-02-20	36.0900	36.0900	35.5500	35.6000	+1.918%	17	19	-33.989%
2026-02-11	35.0500	35.0500	34.9300	34.9300	0.000%	2	2	-32.723%