Dark

NVDA20270319P205
NVDA Mar 19 2027 205.00 Put (NVDA270319P00205000)
option OPRA

EOD

Jul 27, 2026

29.40+15.566%(+3.96)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	26.7500	29.6600	26.7500	29.4000	+15.566%	38	3,399	0.000%
2026-07-24	23.7000	25.7200	23.5500	25.4400	+1.153%	19	3,390	+15.566%
2026-07-23	24.9000	25.1500	24.9000	25.1500	+9.111%	5	3,384	+16.899%
2026-07-22	24.4800	24.4800	22.3800	23.0500	-7.243%	13	3,383	+27.549%
2026-07-21	24.8500	24.8500	24.8500	24.8500	-4.607%	5	3,384	+18.310%
2026-07-20	25.9000	26.0500	25.6700	26.0500	-4.927%	72	3,384	+12.860%
2026-07-17	27.4000	27.6000	25.9000	27.4000	+5.385%	189	3,317	+7.299%
2026-07-16	26.0000	26.0000	26.0000	26.0000	+1.961%	2	3,434	+13.077%
2026-07-15	24.3000	25.5500	24.3000	25.5000	+7.368%	4	3,432	+15.294%
2026-07-14	26.4600	26.4600	23.5000	23.7500	-2.102%	244	3,432	+23.789%
2026-07-10	25.6500	25.6500	24.2600	24.2600	-10.907%	3	3,437	+21.187%
2026-07-09	27.2300	27.2300	27.2300	27.2300	-1.054%	12	3,436	+7.969%
2026-07-08	29.3000	29.3000	27.5000	27.5200	-4.111%	15	3,424	+6.831%
2026-07-07	31.5000	31.6000	28.7000	28.7000	-3.691%	249	3,426	+2.439%
2026-07-06	29.8000	29.8000	29.8000	29.8000	-4.180%	1	3,221	-1.342%
2026-07-02	28.5000	31.1000	28.5000	31.1000	+5.068%	2	3,220	-5.466%
2026-07-01	30.4000	30.4000	29.5500	29.6000	+3.136%	182	3,220	-0.676%
2026-06-30	29.1500	29.1500	28.7000	28.7000	-5.249%	29	3,038	+2.439%
2026-06-29	31.1000	31.1000	30.2500	30.2900	-2.886%	22	3,063	-2.938%
2026-06-26	31.7500	31.7500	30.7300	31.1900	-0.510%	9	3,045	-5.739%
2026-06-25	30.5100	32.2500	30.5100	31.3500	+3.636%	1,196	3,079	-6.220%
2026-06-24	28.9000	30.2500	28.3000	30.2500	+5.769%	36	1,910	-2.810%
2026-06-23	28.0500	29.0000	28.0500	28.6000	+11.327%	66	1,880	+2.797%
2026-06-22	25.1000	25.6900	24.9400	25.6900	-0.194%	142	1,844	+14.441%
2026-06-18	25.9000	25.9000	25.4800	25.7400	-8.235%	132	1,742	+14.219%
2026-06-17	26.7000	28.1000	26.4500	28.0500	+7.389%	107	1,742	+4.813%
2026-06-16	25.9500	26.3200	25.9500	26.1200	+3.241%	14	1,742	+12.557%
2026-06-15	26.2700	26.3500	25.0000	25.3000	-11.662%	229	1,539	+16.206%
2026-06-12	28.7400	28.9500	28.6000	28.6400	-3.731%	116	1,539	+2.654%
2026-06-11	30.5500	30.9500	29.7500	29.7500	-4.647%	21	1,539	-1.176%
2026-06-10	28.7000	31.2000	28.7000	31.2000	+11.230%	55	1,522	-5.769%
2026-06-09	27.0000	31.8000	27.0000	28.0500	-0.178%	273	1,481	+4.813%
2026-06-08	27.8500	28.2000	27.5600	28.1000	-4.063%	233	1,317	+4.626%
2026-06-05	25.9500	29.8000	25.9500	29.2900	+23.067%	183	1,126	+0.376%
2026-06-04	26.4800	26.8500	23.7000	23.8000	-7.537%	55	998	+23.529%
2026-06-03	25.6000	25.8000	25.3000	25.7400	+8.608%	44	975	+14.219%
2026-06-02	22.2800	23.7000	21.5000	23.7000	+3.043%	34	986	+24.051%
2026-06-01	24.0000	24.0000	23.0000	23.0000	-7.445%	91	987	+27.826%
2026-05-29	25.3600	25.3600	24.6400	24.8500	-2.127%	30	1,026	+18.310%
2026-05-28	26.0000	26.0000	25.2000	25.3900	-2.421%	83	1,028	+15.794%
2026-05-27	27.5800	27.5800	25.9000	26.0200	-0.115%	409	1,033	+12.990%
2026-05-26	25.1500	26.3100	25.1500	26.0500	+2.358%	11	740	+12.860%
2026-05-22	23.6800	25.4500	23.6800	25.4500	+5.165%	34	737	+15.521%
2026-05-21	24.2000	24.2500	23.7500	24.2000	+4.310%	97	747	+21.488%
2026-05-20	23.3600	23.3600	22.6500	23.2000	-4.330%	37	747	+26.724%
2026-05-19	25.4500	25.4500	24.1900	24.2500	-0.615%	27	643	+21.237%
2026-05-18	24.3500	24.8100	24.3500	24.4000	+4.497%	63	643	+20.492%
2026-05-15	23.2000	23.4500	23.2000	23.3500	+6.136%	3	643	+25.910%
2026-05-14	21.8700	22.2200	21.4200	22.0000	-5.741%	23	682	+33.636%
2026-05-13	23.3800	23.7000	23.2500	23.3400	-3.753%	24	685	+25.964%
2026-05-12	24.1000	25.3000	24.1000	24.2500	-2.532%	46	685	+21.237%
2026-05-11	25.8500	25.8500	24.3000	24.8800	-5.829%	209	685	+18.167%
2026-05-08	26.5000	26.5000	25.9500	26.4200	-3.541%	51	772	+11.279%
2026-05-07	28.4000	29.0200	27.3600	27.3900	-5.061%	105	760	+7.338%
2026-05-06	29.9600	29.9600	28.8000	28.8500	-10.957%	97	678	+1.906%
2026-05-05	31.5000	32.4000	31.5000	32.4000	-0.613%	53	604	-9.259%
2026-05-04	31.6000	32.6000	31.6000	32.6000	+3.165%	21	576	-9.816%
2026-05-01	31.6500	32.8000	31.5500	31.6000	+0.477%	167	421	-6.962%
2026-04-30	32.0000	32.1500	30.9700	31.4500	+10.312%	66	421	-6.518%
2026-04-29	28.5100	28.5100	28.5100	28.5100	+3.862%	1	366	+3.122%
2026-04-28	27.9500	28.6000	27.4500	27.4500	+5.985%	184	365	+7.104%
2026-04-27	27.8000	28.1500	25.9000	25.9000	-9.091%	198	315	+13.514%
2026-04-24	29.7000	29.7000	28.3700	28.4900	-9.984%	62	174	+3.194%
2026-04-23	30.4000	32.3000	30.0500	31.6500	+3.941%	11	159	-7.109%
2026-04-22	30.6500	30.6500	30.4500	30.4500	-2.871%	62	159	-3.448%
2026-04-21	30.9800	31.3500	30.8500	31.3500	-1.415%	27	200	-6.220%
2026-04-20	31.5000	31.8000	31.5000	31.8000	+3.888%	38	200	-7.547%
2026-04-17	31.2000	31.4000	30.6100	30.6100	-5.232%	119	178	-3.953%
2026-04-16	31.6000	32.3000	31.6000	32.3000	+0.937%	48	206	-8.978%
2026-04-15	31.1900	32.1900	31.1900	32.0000	-3.177%	39	176	-8.125%
2026-04-14	33.4500	33.4500	33.0500	33.0500	-9.823%	42	152	-11.044%
2026-04-13	36.6000	36.6500	36.5500	36.6500	+0.964%	22	122	-19.782%
2026-04-10	36.9500	36.9500	36.3000	36.3000	-8.101%	31	100	-19.008%
2026-04-08	39.9000	39.9000	39.5000	39.5000	-11.633%	44	79	-25.570%
2026-03-31	45.2400	45.2400	44.7000	44.7000	-0.777%	4	39	-34.228%
2026-03-26	45.0700	45.1300	44.8300	45.0500	+1.122%	6	40	-34.739%
2026-03-23	44.5500	44.5500	44.5500	44.5500	+3.006%	1	35	-34.007%
2026-03-19	43.2500	43.2500	43.2500	43.2500	+2.780%	1	34	-32.023%
2026-03-18	42.0100	42.0800	42.0100	42.0800	0.000%	33	33	-30.133%