Dark

NVDA20270319P90
NVDA Mar 19 2027 90.00 Put (NVDA270319P00090000)
option OPRA

EOD

Jul 27, 2026

0.9900+17.857%(+0.1500)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.0000	1.0000	0.9900	0.9900	+17.857%	11	3,295	0.000%
2026-07-23	0.8400	0.8400	0.8400	0.8400	+15.068%	1	3,284	+17.857%
2026-07-22	0.7300	0.7300	0.7300	0.7300	-18.889%	5	3,283	+35.616%
2026-07-17	0.8300	0.9000	0.8300	0.9000	+18.421%	15	3,283	+10.000%
2026-07-14	0.7600	0.7600	0.7600	0.7600	+1.333%	39	3,273	+30.263%
2026-07-10	0.7500	0.7500	0.7500	0.7500	-6.250%	1	3,234	+32.000%
2026-07-09	0.8000	0.8000	0.8000	0.8000	0.000%	2	3,235	+23.750%
2026-07-07	0.9000	0.9100	0.8000	0.8000	-8.046%	30	3,235	+23.750%
2026-07-06	0.8700	0.8700	0.8700	0.8700	+11.538%	1	3,216	+13.793%
2026-06-30	0.8100	0.8200	0.7800	0.7800	-10.345%	43	3,216	+26.923%
2026-06-25	0.9900	0.9900	0.8700	0.8700	+4.819%	4	3,176	+13.793%
2026-06-24	0.8500	0.8500	0.8300	0.8300	-7.778%	11	3,177	+19.277%
2026-06-23	0.9000	0.9200	0.9000	0.9000	+11.111%	7	3,176	+10.000%
2026-06-22	0.8100	0.8100	0.8100	0.8100	+2.532%	3	3,170	+22.222%
2026-06-18	0.8000	0.8000	0.7900	0.7900	-3.659%	252	3,129	+25.316%
2026-06-16	0.8200	0.8200	0.8200	0.8200	-6.818%	1	3,129	+20.732%
2026-06-15	0.8800	0.8800	0.8800	0.8800	-16.981%	5	3,129	+12.500%
2026-06-12	1.0600	1.0600	1.0600	1.0600	-9.402%	10	3,129	-6.604%
2026-06-10	1.1700	1.1700	1.1700	1.1700	+9.346%	11	3,129	-15.385%
2026-06-09	1.1500	1.1500	1.0700	1.0700	-1.835%	286	3,129	-7.477%
2026-06-05	1.0900	1.0900	1.0900	1.0900	+14.737%	5	3,264	-9.174%
2026-06-04	1.0300	1.0500	0.9500	0.9500	-6.863%	32	3,264	+4.211%
2026-06-03	1.0200	1.0200	1.0200	1.0200	+3.030%	1	3,267	-2.941%
2026-06-02	0.9800	0.9900	0.9800	0.9900	+10.000%	6	3,267	0.000%
2026-06-01	0.9800	0.9900	0.9000	0.9000	-13.462%	33	3,266	+10.000%
2026-05-29	0.9900	1.0400	0.9900	1.0400	0.000%	3	3,255	-4.808%
2026-05-27	1.1400	1.1400	1.0400	1.0400	-3.704%	128	3,258	-4.808%
2026-05-26	1.0700	1.0800	1.0700	1.0800	-1.818%	6	3,231	-8.333%
2026-05-22	1.0800	1.1000	1.0800	1.1000	+0.917%	3	3,231	-10.000%
2026-05-20	1.0900	1.0900	1.0900	1.0900	-11.382%	5	3,230	-9.174%
2026-05-19	1.2300	1.2300	1.2300	1.2300	-5.385%	20	3,225	-19.512%
2026-05-18	1.3000	1.3000	1.3000	1.3000	-1.515%	5	3,225	-23.846%
2026-05-15	1.3200	1.3200	1.3200	1.3200	+5.600%	10	3,225	-25.000%
2026-05-13	1.2500	1.2500	1.2500	1.2500	-3.101%	3	3,225	-20.800%
2026-05-12	1.2900	1.2900	1.2900	1.2900	0.000%	1	3,226	-23.256%
2026-05-11	1.3500	1.3500	1.2900	1.2900	-4.444%	14	3,226	-23.256%
2026-05-08	1.3600	1.3600	1.3500	1.3500	-4.930%	104	3,227	-26.667%
2026-05-07	1.4800	1.4800	1.4000	1.4200	-0.699%	101	3,227	-30.282%
2026-05-06	1.4900	1.4900	1.4300	1.4300	-14.881%	565	3,161	-30.769%
2026-05-04	1.6600	1.7000	1.6600	1.6800	+1.205%	31	3,008	-41.071%
2026-05-01	1.7200	1.7700	1.6500	1.6600	-4.598%	195	3,060	-40.361%
2026-04-30	1.7000	1.7800	1.7000	1.7400	+14.474%	248	3,060	-43.103%
2026-04-29	1.5200	1.5200	1.5200	1.5200	-1.299%	27	3,056	-34.868%
2026-04-28	1.5800	1.6700	1.5400	1.5400	+4.762%	146	3,056	-35.714%
2026-04-27	1.5800	1.6200	1.4700	1.4700	-8.696%	86	2,937	-32.653%
2026-04-24	1.6000	1.6100	1.5800	1.6100	+0.625%	85	2,934	-38.509%
2026-04-22	1.6000	1.6000	1.6000	1.6000	-4.192%	1	2,864	-38.125%
2026-04-21	1.6700	1.6700	1.6700	1.6700	+4.375%	3	2,863	-40.719%
2026-04-20	1.6200	1.6200	1.6000	1.6000	+1.266%	18	2,863	-38.125%
2026-04-17	1.6300	1.6300	1.5600	1.5800	-5.952%	294	2,879	-37.342%
2026-04-16	1.7200	1.7200	1.6800	1.6800	+2.439%	237	2,849	-41.071%
2026-04-15	1.6800	1.6800	1.6200	1.6400	-4.094%	122	2,796	-39.634%
2026-04-14	1.8400	1.8400	1.7100	1.7100	-9.524%	130	2,804	-42.105%
2026-04-13	1.9000	1.9000	1.8900	1.8900	+1.613%	100	2,897	-47.619%
2026-04-10	1.9000	1.9000	1.8200	1.8600	-9.268%	20	2,827	-46.774%
2026-04-09	2.0600	2.0600	2.0500	2.0500	-0.485%	2	2,833	-51.707%
2026-04-08	1.6700	2.0600	1.6700	2.0600	-16.935%	5	2,833	-51.942%
2026-04-07	2.5000	2.5000	2.4800	2.4800	-8.148%	11	2,832	-60.081%
2026-04-02	2.7600	2.7600	2.7000	2.7000	+5.882%	2	2,831	-63.333%
2026-04-01	2.4200	2.5500	2.3800	2.5500	-1.544%	52	2,831	-61.176%
2026-03-31	2.8000	2.8100	2.5900	2.5900	-20.308%	29	2,832	-61.776%
2026-03-30	3.1000	3.2500	3.1000	3.2500	0.000%	100	2,818	-69.538%
2026-03-27	3.1100	3.2500	3.1100	3.2500	+14.437%	17	2,822	-69.538%
2026-03-26	2.6400	2.8400	2.6400	2.8400	+2.899%	9	2,811	-65.141%
2026-03-24	2.7700	2.7700	2.7600	2.7600	+1.471%	3	2,815	-64.130%
2026-03-23	2.7900	2.7900	2.7200	2.7200	-11.688%	75	2,815	-63.603%
2026-03-20	3.0800	3.0800	3.0800	3.0800	+8.070%	4	2,819	-67.857%
2026-03-19	2.8500	2.8500	2.8500	2.8500	+8.365%	1	2,815	-65.263%
2026-03-18	2.6300	2.6300	2.6300	2.6300	-3.663%	1	2,815	-62.357%
2026-03-17	2.6400	2.7300	2.6400	2.7300	-0.727%	11	2,815	-63.736%
2026-03-16	2.7300	2.7600	2.6300	2.7500	-11.290%	15	2,815	-64.000%
2026-03-13	2.9500	3.1000	2.9500	3.1000	+5.442%	121	2,826	-68.065%
2026-03-12	3.0200	3.0200	2.9400	2.9400	+6.137%	2	2,814	-66.327%
2026-03-11	2.7000	2.7700	2.7000	2.7700	-2.120%	102	2,813	-64.260%
2026-03-10	2.7100	2.8300	2.6600	2.8300	-7.213%	245	2,812	-65.018%
2026-03-09	3.5000	3.5000	3.0500	3.0500	-14.085%	107	2,744	-67.541%
2026-03-06	3.1000	3.5500	3.1000	3.5500	+18.333%	11	2,808	-72.113%
2026-03-05	2.9500	3.2500	2.9400	3.0000	+0.671%	2,477	2,806	-67.000%
2026-03-04	2.9400	2.9800	2.9400	2.9800	-3.871%	7	1,079	-66.779%
2026-03-03	3.3500	3.3500	3.1000	3.1000	+6.897%	1,006	1,084	-68.065%
2026-03-02	3.1500	3.1500	2.9000	2.9000	-9.657%	4	126	-65.862%
2026-02-27	3.2100	3.2400	3.0900	3.2100	+9.932%	7	123	-69.159%
2026-02-26	2.9700	2.9700	2.9200	2.9200	+14.063%	11	118	-66.096%
2026-02-25	2.6800	2.6800	2.5500	2.5600	-14.381%	9	103	-61.328%
2026-02-23	3.0000	3.0000	2.9900	2.9900	+2.397%	35	103	-66.890%
2026-02-20	2.9200	2.9200	2.9200	2.9200	-4.262%	1	122	-66.096%
2026-02-19	3.4000	3.4000	3.0500	3.0500	+3.041%	2	122	-67.541%
2026-02-18	3.0500	3.0500	2.9600	2.9600	-3.268%	6	120	-66.554%
2026-02-17	3.5100	3.5100	3.0500	3.0600	-6.135%	66	116	-67.647%
2026-02-13	3.3000	3.4200	3.2500	3.2600	+3.492%	10	55	-69.632%
2026-02-12	3.1500	3.1500	3.1500	3.1500	+10.140%	1	55	-68.571%
2026-02-11	2.8500	2.8600	2.8500	2.8600	-2.389%	10	54	-65.385%
2026-02-09	2.8400	2.9300	2.8400	2.9300	-23.499%	64	49	-66.212%
2026-02-05	3.6100	3.8300	3.6100	3.8300	-1.795%	3	6	-74.151%
2026-02-04	3.2900	3.9000	3.2900	3.9000	0.000%	4	4	-74.615%