Dark

NVDA20270319P210
NVDA Mar 19 2027 210.00 Put (NVDA270319P00210000)
option OPRA

EOD

Jul 27, 2026

31.65+12.553%(+3.53)277

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	29.8800	32.7000	29.2000	31.6500	+12.553%	277	10,027	0.000%
2026-07-24	27.3200	28.2000	26.0000	28.1200	+2.628%	59	10,122	+12.553%
2026-07-23	26.8000	28.0000	26.4500	27.4000	+7.451%	64	10,102	+15.511%
2026-07-22	27.4500	27.4500	24.8000	25.5000	-6.593%	70	10,104	+24.118%
2026-07-21	28.0500	28.0500	27.3000	27.3000	-7.206%	33	10,103	+15.934%
2026-07-20	28.0000	29.4200	28.0000	29.4200	-2.097%	48	10,076	+7.580%
2026-07-17	30.7500	31.0000	29.1500	30.0500	+7.706%	82	10,071	+5.324%
2026-07-16	27.9900	28.5500	27.4000	27.9000	+0.722%	170	10,004	+13.441%
2026-07-15	25.9600	28.3000	25.9600	27.7000	+5.443%	51	9,987	+14.260%
2026-07-14	28.1500	28.1500	26.0000	26.2700	-11.697%	3,777	9,996	+20.480%
2026-07-13	26.8000	29.7500	26.8000	29.7500	+11.215%	20	6,586	+6.387%
2026-07-10	28.2500	28.2500	26.7500	26.7500	-10.475%	245	6,572	+18.318%
2026-07-09	30.6900	31.9100	29.8800	29.8800	+0.946%	292	6,525	+5.924%
2026-07-08	32.6500	32.6500	29.5500	29.6000	-7.788%	45	6,481	+6.926%
2026-07-07	34.2200	34.2200	31.7500	32.1000	0.000%	200	6,465	-1.402%
2026-07-06	32.8000	32.8000	32.1000	32.1000	-6.550%	103	6,440	-1.402%
2026-07-02	31.3500	34.4500	31.3500	34.3500	+8.360%	24	6,463	-7.860%
2026-07-01	33.7200	33.7800	31.7000	31.7000	+1.116%	66	6,463	-0.158%
2026-06-30	32.6700	32.6700	31.3500	31.3500	-6.557%	1,007	6,413	+0.957%
2026-06-29	33.9500	34.1500	33.5500	33.5500	-1.411%	7	6,657	-5.663%
2026-06-26	35.5000	35.5000	33.7500	34.0300	-0.989%	558	6,661	-6.994%
2026-06-25	34.4500	35.2000	33.7500	34.3700	+4.627%	1,193	6,137	-7.914%
2026-06-24	31.2000	32.8500	31.2000	32.8500	+3.956%	24	5,083	-3.653%
2026-06-23	32.1500	32.1500	30.5000	31.6000	+10.877%	1,272	5,003	+0.158%
2026-06-22	27.0000	28.5000	27.0000	28.5000	+0.636%	1,242	3,827	+11.053%
2026-06-18	28.6200	28.8000	28.0600	28.3200	-3.673%	226	3,066	+11.758%
2026-06-17	29.3500	29.4000	29.3000	29.4000	+2.725%	60	3,066	+7.653%
2026-06-16	28.9000	28.9000	28.5200	28.6200	+2.765%	15	3,066	+10.587%
2026-06-15	28.5500	29.1500	27.3600	27.8500	-11.867%	393	2,987	+13.645%
2026-06-12	32.2600	32.2600	31.2500	31.6000	-0.785%	20	2,987	+0.158%
2026-06-11	32.8500	33.8000	31.8500	31.8500	-5.349%	53	2,987	-0.628%
2026-06-10	31.3000	34.0100	31.2500	33.6500	+3.411%	22	2,954	-5.944%
2026-06-09	29.9000	34.0000	29.9000	32.5400	+5.993%	37	2,936	-2.735%
2026-06-08	30.4700	30.7500	30.4700	30.7000	-5.828%	14	2,932	+3.094%
2026-06-05	29.1000	32.6000	28.9300	32.6000	+22.649%	174	2,924	-2.914%
2026-06-04	28.3000	29.2000	26.1500	26.5800	-6.078%	244	2,788	+19.074%
2026-06-03	27.0500	28.5000	27.0500	28.3000	+8.015%	365	2,984	+11.837%
2026-06-02	24.6000	26.2000	23.5300	26.2000	+2.745%	78	2,634	+20.802%
2026-06-01	27.2000	27.2500	25.1500	25.5000	-6.250%	499	2,537	+24.118%
2026-05-29	28.2500	28.2500	26.9400	27.2000	-2.857%	89	2,888	+16.360%
2026-05-28	28.6000	28.6500	27.7500	28.0000	-1.582%	91	2,842	+13.036%
2026-05-27	29.3500	30.3600	28.4500	28.4500	+1.354%	139	2,774	+11.248%
2026-05-26	27.2200	28.7800	27.2200	28.0700	+0.971%	444	2,701	+12.754%
2026-05-22	27.0000	27.8000	26.8000	27.8000	+5.223%	604	2,317	+13.849%
2026-05-21	25.0000	26.7500	25.0000	26.4200	+3.811%	230	2,011	+19.796%
2026-05-20	26.5700	26.5700	24.8800	25.4500	-5.741%	41	2,011	+24.361%
2026-05-19	26.7000	27.5000	26.0900	27.0000	+0.784%	52	2,060	+17.222%
2026-05-18	26.8300	27.5000	26.6000	26.7900	+7.160%	51	2,060	+18.141%
2026-05-15	26.0000	26.2000	25.0000	25.0000	+6.610%	502	2,060	+26.600%
2026-05-14	24.4000	24.4000	23.3000	23.4500	-7.129%	64	1,865	+34.968%
2026-05-13	26.0000	26.5000	25.1900	25.2500	-6.134%	236	1,660	+25.347%
2026-05-12	26.1000	28.0000	26.1000	26.9000	+0.976%	13	1,660	+17.658%
2026-05-11	27.8000	27.8000	26.6400	26.6400	-7.242%	74	1,660	+18.806%
2026-05-08	29.3000	29.3000	28.2500	28.7200	-3.914%	84	1,621	+10.202%
2026-05-07	31.1700	31.6700	29.6000	29.8900	-4.960%	122	1,638	+5.888%
2026-05-06	33.1000	33.2000	31.4500	31.4500	-10.653%	59	1,582	+0.636%
2026-05-05	33.7500	35.2000	33.7500	35.2000	-0.565%	35	1,528	-10.085%
2026-05-04	34.1000	35.4000	34.1000	35.4000	+3.207%	40	1,494	-10.593%
2026-05-01	33.8200	35.3500	33.5600	34.3000	+0.292%	57	1,447	-7.726%
2026-04-30	33.0000	34.9500	33.0000	34.2000	+10.180%	61	1,447	-7.456%
2026-04-29	30.0300	31.1000	29.8000	31.0400	+6.265%	782	1,418	+1.965%
2026-04-28	30.5000	31.3500	29.2100	29.2100	+3.325%	488	681	+8.353%
2026-04-27	30.6000	30.8500	28.2700	28.2700	-9.391%	139	511	+11.956%
2026-04-24	33.6000	33.6000	30.8700	31.2000	-9.038%	121	457	+1.442%
2026-04-23	32.5000	34.8000	32.4000	34.3000	+3.313%	98	375	-7.726%
2026-04-22	33.2500	33.3000	32.9500	33.2000	-2.782%	81	398	-4.669%
2026-04-21	33.8000	34.1500	33.7500	34.1500	+1.335%	13	364	-7.321%
2026-04-20	34.4500	34.4500	33.7000	33.7000	+0.898%	78	370	-6.083%
2026-04-17	33.7500	33.8500	33.4000	33.4000	-4.161%	70	292	-5.240%
2026-04-16	35.2000	35.2000	34.3000	34.8500	0.000%	41	245	-9.182%
2026-04-15	34.3300	35.0500	34.0500	34.8500	-3.994%	33	264	-9.182%
2026-04-14	36.8000	36.8000	36.3000	36.3000	-8.101%	20	239	-12.810%
2026-04-13	39.6000	39.7000	39.3200	39.5000	+0.894%	65	242	-19.873%
2026-04-10	39.3500	39.3500	39.1500	39.1500	-14.965%	10	180	-19.157%
2026-04-06	46.0400	46.0400	46.0400	46.0400	-1.519%	40	170	-31.255%
2026-04-01	45.7800	46.7500	45.7800	46.7500	-4.318%	21	143	-32.299%
2026-03-31	48.8600	48.8600	48.8600	48.8600	-7.724%	1	141	-35.223%
2026-03-30	53.1900	53.1900	52.8100	52.9500	+0.513%	4	141	-40.227%
2026-03-27	52.1500	52.6800	52.1500	52.6800	+5.234%	49	141	-39.920%
2026-03-26	48.6700	50.0600	48.6700	50.0600	+6.852%	5	95	-36.776%
2026-03-19	48.3000	48.3000	45.8500	46.8500	+5.399%	3	93	-32.444%
2026-03-18	45.3200	45.3200	44.4500	44.4500	+0.339%	2	94	-28.796%
2026-03-17	44.3000	44.3000	44.3000	44.3000	+0.659%	5	92	-28.555%
2026-03-11	44.0100	44.0100	44.0100	44.0100	-3.740%	3	92	-28.085%
2026-03-10	45.7200	45.7200	45.7200	45.7200	-3.747%	2	92	-30.774%
2026-03-09	48.8500	48.8500	47.5000	47.5000	+2.238%	2	92	-33.368%
2026-03-04	46.4600	46.4600	46.4600	46.4600	-6.293%	2	91	-31.877%
2026-03-03	49.5800	49.5800	49.5800	49.5800	+6.008%	1	91	-36.164%
2026-03-02	46.7700	46.7700	46.7700	46.7700	-4.939%	1	91	-32.328%
2026-02-27	49.2000	49.2000	49.1900	49.2000	+7.400%	13	91	-35.671%
2026-02-26	44.3500	45.9800	44.3500	45.8100	+10.920%	7	78	-30.910%
2026-02-25	42.5000	42.5000	41.3000	41.3000	-5.578%	62	139	-23.366%
2026-02-24	43.4500	43.7400	43.4500	43.7400	-2.366%	110	139	-27.641%
2026-02-20	45.2700	45.3500	44.3000	44.8000	-3.448%	27	32	-29.353%
2026-02-19	46.0300	46.4000	46.0300	46.4000	+2.519%	8	10	-31.789%
2026-02-18	45.2600	45.2600	45.2600	45.2600	+4.166%	1	7	-30.071%
2026-02-11	43.3100	43.4500	43.3100	43.4500	-3.423%	3	6	-27.158%
2026-02-10	45.0700	45.0700	44.9900	44.9900	-4.864%	2	3	-29.651%
2026-02-06	47.2900	47.2900	47.2900	47.2900	0.000%	1	1	-33.073%