Dark

NVDA20270319P95
NVDA Mar 19 2027 95.00 Put (NVDA270319P00095000)
option OPRA

Inactive

Jul 17, 2026

1.15+21.053%(+0.20)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	1.1000	1.1500	1.1000	1.1500	+21.053%	11	993	0.000%
2026-07-16	0.9400	0.9500	0.9300	0.9500	+26.667%	51	1,002	+21.053%
2026-07-15	0.7500	0.7500	0.7500	0.7500	-14.773%	1	1,052	+53.333%
2026-07-14	0.8800	0.8800	0.8800	0.8800	0.000%	10	1,053	+30.682%
2026-07-10	0.8900	0.8900	0.8800	0.8800	-13.725%	3	1,053	+30.682%
2026-07-09	1.0100	1.0200	1.0100	1.0200	-7.273%	6	1,055	+12.745%
2026-07-07	1.0700	1.1000	1.0700	1.1000	-2.655%	44	1,058	+4.545%
2026-07-02	1.0000	1.1300	1.0000	1.1300	+8.654%	22	1,079	+1.770%
2026-07-01	1.0400	1.0400	1.0400	1.0400	+7.216%	50	1,079	+10.577%
2026-06-30	1.0100	1.0100	0.9700	0.9700	-3.960%	75	1,029	+18.557%
2026-06-29	1.1000	1.1000	1.0100	1.0100	-5.607%	13	1,005	+13.861%
2026-06-26	1.0700	1.0700	1.0700	1.0700	-10.084%	1	995	+7.477%
2026-06-25	1.1900	1.1900	1.1900	1.1900	+10.185%	1	995	-3.361%
2026-06-24	1.0700	1.0800	1.0700	1.0800	0.000%	7	995	+6.481%
2026-06-23	1.1700	1.1700	1.0700	1.0800	+10.204%	7	993	+6.481%
2026-06-22	1.0100	1.0100	0.9800	0.9800	-2.000%	2	991	+17.347%
2026-06-18	1.0400	1.0400	1.0000	1.0000	-1.961%	3	993	+15.000%
2026-06-17	1.0400	1.0400	1.0200	1.0200	-1.923%	2	993	+12.745%
2026-06-16	1.0400	1.0400	1.0100	1.0400	+0.971%	47	993	+10.577%
2026-06-15	1.0600	1.0700	1.0100	1.0300	-25.362%	14	991	+11.650%
2026-06-11	1.4200	1.4200	1.3800	1.3800	-6.757%	21	991	-16.667%
2026-06-10	1.3200	1.4800	1.3200	1.4800	+10.448%	3	991	-22.297%
2026-06-09	1.3400	1.3400	1.3400	1.3400	+7.200%	12	991	-14.179%
2026-06-08	1.2500	1.2500	1.2500	1.2500	-10.714%	1	991	-8.000%
2026-06-05	1.3100	1.4100	1.3100	1.4000	+28.440%	11	991	-17.857%
2026-06-04	1.1800	1.1800	1.0900	1.0900	-11.382%	8	998	+5.505%
2026-06-03	1.2000	1.2300	1.2000	1.2300	+6.034%	5	998	-6.504%
2026-06-02	1.1100	1.1600	1.1100	1.1600	+1.754%	2	995	-0.862%
2026-06-01	1.2800	1.2800	1.1400	1.1400	-8.800%	52	995	+0.877%
2026-05-29	1.2700	1.2700	1.2500	1.2500	-5.303%	52	1,019	-8.000%
2026-05-20	1.3000	1.3200	1.3000	1.3200	-7.042%	20	1,005	-12.879%
2026-05-14	1.3600	1.4900	1.3600	1.4200	-2.069%	202	1,006	-19.014%
2026-05-13	1.4500	1.5900	1.4400	1.4500	-9.375%	229	861	-20.690%
2026-05-08	1.6000	1.6000	1.6000	1.6000	-5.325%	160	861	-28.125%
2026-05-07	1.6900	1.7000	1.6800	1.6900	-1.744%	164	861	-31.953%
2026-05-06	1.8600	1.8600	1.7200	1.7200	-9.474%	651	751	-33.140%
2026-05-05	1.9000	1.9000	1.9000	1.9000	+2.703%	6	841	-39.474%
2026-05-04	1.9900	1.9900	1.8500	1.8500	-7.500%	10	840	-37.838%
2026-05-01	2.0400	2.0400	1.9900	2.0000	-2.439%	16	845	-42.500%
2026-04-30	2.0500	2.0500	2.0500	2.0500	+10.215%	11	845	-43.902%
2026-04-29	1.7800	1.8700	1.7800	1.8600	+3.333%	41	844	-38.172%
2026-04-28	1.8200	1.8200	1.8000	1.8000	+4.046%	200	843	-36.111%
2026-04-27	1.8700	1.8700	1.7300	1.7300	-11.735%	640	680	-33.526%
2026-04-24	1.9600	1.9600	1.9600	1.9600	+2.618%	6	609	-41.327%
2026-04-21	1.9100	1.9100	1.9100	1.9100	-0.521%	20	589	-39.791%
2026-04-17	1.8600	1.9200	1.8200	1.9200	-4.478%	250	589	-40.104%
2026-04-16	2.0300	2.0300	2.0100	2.0100	+0.500%	6	373	-42.786%
2026-04-15	1.9900	2.0000	1.9800	2.0000	-4.762%	184	370	-42.500%
2026-04-14	2.0700	2.1000	2.0700	2.1000	-7.080%	9	241	-45.238%
2026-04-10	2.2600	2.2600	2.2600	2.2600	-2.586%	26	241	-49.115%
2026-04-09	2.3200	2.3200	2.3200	2.3200	-6.073%	10	240	-50.431%
2026-04-08	2.4800	2.4800	2.4500	2.4700	-17.667%	103	250	-53.441%
2026-04-07	2.9800	3.0000	2.9800	3.0000	+2.041%	100	275	-61.667%
2026-04-06	2.9400	2.9400	2.9400	2.9400	-1.342%	1	183	-60.884%
2026-04-01	2.9000	2.9800	2.9000	2.9800	-10.241%	21	183	-61.409%
2026-03-31	3.4800	3.4800	3.3200	3.3200	-13.766%	2	175	-65.361%
2026-03-30	3.9500	3.9500	3.8000	3.8500	-1.282%	73	174	-70.130%
2026-03-27	3.7000	3.9000	3.7000	3.9000	+28.289%	3	167	-70.513%
2026-03-25	3.0400	3.0400	3.0400	3.0400	-6.462%	3	166	-62.171%
2026-03-23	3.1800	3.2500	3.1800	3.2500	-10.959%	12	166	-64.615%
2026-03-20	3.6500	3.6500	3.6500	3.6500	+3.399%	1	164	-68.493%
2026-03-19	3.5300	3.5300	3.5300	3.5300	+12.420%	1	163	-67.422%
2026-03-18	3.1400	3.1400	3.1400	3.1400	-0.317%	1	164	-63.376%
2026-03-17	3.1500	3.1500	3.1500	3.1500	-5.970%	1	164	-63.492%
2026-03-16	3.3000	3.3500	3.2500	3.3500	+1.515%	24	164	-65.672%
2026-03-11	3.3000	3.3000	3.3000	3.3000	-8.333%	1	157	-65.152%
2026-03-09	4.0700	4.0700	3.6000	3.6000	-5.263%	4	157	-68.056%
2026-03-06	3.7000	3.8000	3.7000	3.8000	-0.783%	3	158	-69.737%
2026-03-05	3.8300	3.8300	3.8300	3.8300	-4.250%	1	156	-69.974%
2026-03-03	4.0000	4.0000	4.0000	4.0000	+14.286%	5	155	-71.250%
2026-03-02	3.8000	3.8000	3.5000	3.5000	-4.110%	4	150	-67.143%
2026-02-27	3.8500	3.8500	3.6500	3.6500	+3.399%	3	146	-68.493%
2026-02-26	3.3500	3.5500	3.3500	3.5300	+13.871%	26	143	-67.422%
2026-02-25	3.2500	3.2500	3.1000	3.1000	-11.429%	106	17	-62.903%
2026-02-24	3.5000	3.5000	3.5000	3.5000	-3.315%	1	17	-67.143%
2026-02-23	3.6200	3.6200	3.6200	3.6200	-0.822%	2	16	-68.232%
2026-02-20	3.5000	3.6500	3.5000	3.6500	+0.829%	4	16	-68.493%
2026-02-19	3.6200	3.6200	3.6200	3.6200	+4.928%	1	13	-68.232%
2026-02-18	3.4500	3.4500	3.4500	3.4500	-5.479%	3	12	-66.667%
2026-02-17	3.6500	3.6500	3.6500	3.6500	-10.319%	1	11	-68.493%
2026-02-13	4.0700	4.0700	4.0700	4.0700	+10.000%	1	10	-71.744%
2026-02-12	3.7000	3.7000	3.7000	3.7000	+7.246%	5	10	-68.919%
2026-02-09	3.4200	3.4500	3.4200	3.4500	-24.837%	12	15	-66.667%
2026-02-05	4.4500	4.5900	4.4500	4.5900	0.000%	15	10	-74.946%