NVDA270319P00105000
NVDA Mar 19 2027 105.00 Put
optionOPRA
EODOct 23, 2026
0.55USD+14.583%(+0.07)14Vol745OI
NVDA270319P00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.5500 | 0.5600 | 0.5500 | 0.5500 | +14.583% | 14 | 754 | 0.000% |
| 2026-10-22 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +26.316% | 1 | 753 | +14.583% |
| 2026-10-21 | 0.4300 | 0.4400 | 0.3700 | 0.3800 | -33.333% | 69 | 756 | +44.737% |
| 2026-10-15 | 0.5300 | 0.5900 | 0.5300 | 0.5700 | +96.552% | 19 | 774 | -3.509% |
| 2026-10-13 | 0.3500 | 0.3500 | 0.2900 | 0.2900 | -6.452% | 33 | 743 | +89.655% |
| 2026-10-12 | 0.2700 | 0.3500 | 0.2700 | 0.3100 | 0.000% | 13 | 755 | +77.419% |
| 2026-10-08 | 0.2100 | 0.3100 | 0.2100 | 0.3100 | +24.000% | 23 | 767 | +77.419% |
| 2026-10-06 | 0.3000 | 0.3000 | 0.2500 | 0.2500 | -30.556% | 18 | 759 | +120.000% |
| 2026-09-28 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -28.000% | 1 | 760 | +52.778% |
| 2026-09-24 | 0.5000 | 0.5000 | 0.4600 | 0.5000 | +16.279% | 81 | 816 | +10.000% |
| 2026-09-22 | 0.4400 | 0.4400 | 0.4200 | 0.4300 | -6.522% | 19 | 801 | +27.907% |
| 2026-09-21 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -8.000% | 1 | 801 | +19.565% |
| 2026-09-18 | 0.4700 | 0.5000 | 0.4700 | 0.5000 | -10.714% | 18 | 805 | +10.000% |
| 2026-09-17 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -3.448% | 1 | 805 | -1.786% |
| 2026-09-16 | 0.5900 | 0.5900 | 0.5800 | 0.5800 | -4.918% | 18 | 801 | -5.172% |
| 2026-09-15 | 0.5600 | 0.6100 | 0.5600 | 0.6100 | -19.737% | 18 | 817 | -9.836% |
| 2026-09-14 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +55.102% | 2 | 815 | -27.632% |
| 2026-09-11 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -24.615% | 20 | 815 | +12.245% |
| 2026-09-10 | 0.6400 | 0.6600 | 0.6400 | 0.6500 | +16.071% | 16 | 799 | -15.385% |
| 2026-09-08 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -6.667% | 1 | 799 | -1.786% |
| 2026-09-04 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | -3.226% | 11 | 809 | -8.333% |
| 2026-09-03 | 0.6200 | 0.6200 | 0.6100 | 0.6200 | +16.981% | 22 | 802 | -11.290% |
| 2026-09-02 | 0.5800 | 0.6300 | 0.5300 | 0.5300 | -14.516% | 40 | 836 | +3.774% |
| 2026-09-01 | 0.6600 | 0.6600 | 0.5900 | 0.6200 | -7.463% | 75 | 799 | -11.290% |
| 2026-08-28 | 0.6400 | 0.6700 | 0.6400 | 0.6700 | 0.000% | 31 | 805 | -17.910% |
| 2026-08-27 | 0.6100 | 0.6700 | 0.6100 | 0.6700 | -15.190% | 20 | 815 | -17.910% |
| 2026-08-26 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -15.054% | 1 | 815 | -30.380% |
| 2026-08-21 | 0.9200 | 0.9300 | 0.9200 | 0.9300 | +2.198% | 55 | 774 | -40.860% |
| 2026-08-20 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +1.111% | 3 | 774 | -39.560% |
| 2026-08-18 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +7.143% | 1 | 775 | -38.889% |
| 2026-08-17 | 0.8500 | 0.8700 | 0.8200 | 0.8400 | 0.000% | 75 | 774 | -34.524% |
| 2026-08-14 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -6.667% | 1 | 774 | -34.524% |
| 2026-08-13 | 0.9200 | 0.9200 | 0.9000 | 0.9000 | 0.000% | 4 | 775 | -38.889% |
| 2026-08-12 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -5.263% | 1 | 774 | -38.889% |
| 2026-08-11 | 0.9900 | 0.9900 | 0.9500 | 0.9500 | -7.767% | 106 | 815 | -42.105% |
| 2026-08-10 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | +0.980% | 1 | 814 | -46.602% |
| 2026-08-07 | 1.1500 | 1.1500 | 1.0200 | 1.0200 | -11.304% | 60 | 814 | -46.078% |
| 2026-08-06 | 1.1300 | 1.1500 | 1.1300 | 1.1500 | +7.477% | 20 | 814 | -52.174% |
| 2026-08-05 | 1.0900 | 1.0900 | 1.0700 | 1.0700 | -9.322% | 50 | 785 | -48.598% |
| 2026-08-04 | 1.1900 | 1.1900 | 1.1800 | 1.1800 | -21.333% | 11 | 785 | -53.390% |
| 2026-07-31 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -7.975% | 10 | 785 | -63.333% |
| 2026-07-28 | 1.5500 | 1.6600 | 1.5200 | 1.6300 | -5.233% | 27 | 785 | -66.258% |
| 2026-07-27 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | +27.407% | 1 | 784 | -68.023% |
| 2026-07-23 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +9.756% | 1 | 783 | -59.259% |
| 2026-07-22 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -12.766% | 1 | 784 | -55.285% |
| 2026-07-20 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -2.083% | 25 | 784 | -60.993% |
| 2026-07-17 | 1.4500 | 1.4500 | 1.4400 | 1.4400 | +3.597% | 20 | 784 | -61.806% |
| 2026-07-16 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | +4.511% | 1 | 784 | -60.432% |
| 2026-07-15 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -7.639% | 4 | 780 | -58.647% |
| 2026-07-13 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | +9.091% | 4 | 780 | -61.806% |
| 2026-07-10 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -11.409% | 2 | 779 | -58.333% |
| 2026-07-09 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -3.247% | 2 | 777 | -63.087% |
| 2026-07-08 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -6.667% | 4 | 777 | -64.286% |
| 2026-07-07 | 1.6300 | 1.6500 | 1.6300 | 1.6500 | +6.452% | 11 | 777 | -66.667% |
| 2026-07-06 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -7.186% | 10 | 777 | -64.516% |
| 2026-07-02 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | +11.333% | 1 | 778 | -67.066% |
| 2026-07-01 | 1.5200 | 1.5800 | 1.4700 | 1.5000 | -3.226% | 35 | 777 | -63.333% |
| 2026-06-29 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -8.824% | 10 | 767 | -64.516% |
| 2026-06-25 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +6.250% | 50 | 771 | -67.647% |
| 2026-06-24 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 0.000% | 1 | 772 | -65.625% |
| 2026-06-23 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +9.589% | 1 | 772 | -65.625% |
| 2026-06-22 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | +1.389% | 1 | 773 | -62.329% |
| 2026-06-18 | 1.5500 | 1.5500 | 1.4400 | 1.4400 | -4.636% | 22 | 772 | -61.806% |
| 2026-06-17 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -1.307% | 2 | 771 | -63.576% |
| 2026-06-16 | 1.5200 | 1.5300 | 1.4900 | 1.5300 | -1.290% | 14 | 784 | -64.052% |
| 2026-06-15 | 1.5800 | 1.5800 | 1.5500 | 1.5500 | -16.667% | 4 | 787 | -64.516% |
| 2026-06-12 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -6.061% | 2 | 787 | -70.430% |
| 2026-06-11 | 2.1100 | 2.1100 | 1.9800 | 1.9800 | -7.042% | 6 | 787 | -72.222% |
| 2026-06-09 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | +17.680% | 10 | 787 | -74.178% |
| 2026-06-08 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | +1.117% | 1 | 787 | -69.613% |
| 2026-06-04 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | +1.130% | 5 | 792 | -69.274% |
| 2026-06-03 | 1.7100 | 1.7700 | 1.7100 | 1.7700 | +5.988% | 7 | 787 | -68.927% |
| 2026-06-02 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | +3.086% | 1 | 787 | -67.066% |
| 2026-06-01 | 1.8000 | 1.8000 | 1.6200 | 1.6200 | -8.989% | 4 | 789 | -66.049% |
| 2026-05-29 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -5.319% | 1 | 789 | -69.101% |
| 2026-05-27 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -1.571% | 1 | 788 | -70.745% |
| 2026-05-26 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | +0.526% | 4 | 792 | -71.204% |
| 2026-05-22 | 1.8000 | 1.9000 | 1.8000 | 1.9000 | +0.529% | 26 | 792 | -71.053% |
| 2026-05-21 | 1.7800 | 1.9200 | 1.7800 | 1.8900 | +6.780% | 14 | 787 | -70.899% |
| 2026-05-20 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -9.231% | 2 | 785 | -68.927% |
| 2026-05-19 | 2.0500 | 2.0500 | 1.9400 | 1.9500 | -8.019% | 6 | 784 | -71.795% |
| 2026-05-18 | 2.1000 | 2.1200 | 2.1000 | 2.1200 | +2.913% | 4 | 781 | -74.057% |
| 2026-05-15 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | +6.186% | 7 | 781 | -73.301% |
| 2026-05-14 | 1.9300 | 1.9400 | 1.9300 | 1.9400 | -1.020% | 29 | 782 | -71.649% |
| 2026-05-13 | 2.0300 | 2.0500 | 1.9600 | 1.9600 | -11.312% | 6 | 781 | -71.939% |
| 2026-05-11 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -3.913% | 5 | 786 | -75.113% |
| 2026-05-07 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -11.197% | 4 | 786 | -76.087% |
| 2026-05-05 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | -4.779% | 19 | 767 | -78.764% |
| 2026-05-04 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -4.561% | 130 | 638 | -79.779% |
| 2026-05-01 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +16.327% | 1 | 638 | -80.702% |
| 2026-04-28 | 2.5500 | 2.5500 | 2.4500 | 2.4500 | -3.162% | 6 | 638 | -77.551% |
| 2026-04-27 | 2.6800 | 2.6800 | 2.5300 | 2.5300 | -4.887% | 42 | 638 | -78.261% |
| 2026-04-24 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -6.993% | 5 | 655 | -79.323% |
| 2026-04-23 | 2.7300 | 2.8600 | 2.7300 | 2.8600 | +6.320% | 28 | 655 | -80.769% |
| 2026-04-21 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | -1.465% | 17 | 659 | -79.554% |
| 2026-04-20 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | +2.247% | 1 | 659 | -79.853% |
| 2026-04-17 | 2.7000 | 2.7000 | 2.6000 | 2.6700 | -5.319% | 79 | 659 | -79.401% |
| 2026-04-16 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | +2.174% | 1 | 588 | -80.496% |
| 2026-04-15 | 2.7100 | 2.8100 | 2.6800 | 2.7600 | -3.158% | 4 | 588 | -80.072% |
| 2026-04-14 | 2.9700 | 3.0500 | 2.8500 | 2.8500 | -10.938% | 11 | 588 | -80.702% |
| 2026-04-10 | 3.1300 | 3.2000 | 3.1300 | 3.2000 | -5.605% | 66 | 588 | -82.813% |
| 2026-04-09 | 3.4700 | 3.4700 | 3.3900 | 3.3900 | -7.123% | 4 | 587 | -83.776% |
| 2026-04-08 | 3.4700 | 3.6500 | 3.4700 | 3.6500 | -12.048% | 2 | 585 | -84.932% |
| 2026-04-07 | 4.2500 | 4.2500 | 4.1500 | 4.1500 | 0.000% | 5 | 585 | -86.747% |
| 2026-04-06 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -4.598% | 9 | 580 | -86.747% |
| 2026-04-02 | 4.4500 | 4.5000 | 4.3500 | 4.3500 | 0.000% | 11 | 566 | -87.356% |
| 2026-04-01 | 4.1600 | 4.3500 | 4.0500 | 4.3500 | -9.375% | 19 | 566 | -87.356% |
| 2026-03-31 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -13.514% | 85 | 560 | -88.542% |
| 2026-03-30 | 5.4400 | 5.5500 | 5.3500 | 5.5500 | +0.726% | 23 | 481 | -90.090% |
| 2026-03-27 | 5.3800 | 5.5500 | 5.2300 | 5.5100 | +21.634% | 15 | 474 | -90.018% |
| 2026-03-26 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | +5.349% | 1 | 469 | -87.859% |
| 2026-03-25 | 4.2000 | 4.4000 | 4.1500 | 4.3000 | -6.725% | 9 | 468 | -87.209% |
| 2026-03-24 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | +0.217% | 1 | 469 | -88.069% |
| 2026-03-23 | 4.7600 | 4.7600 | 4.5000 | 4.6000 | -13.208% | 36 | 469 | -88.043% |
| 2026-03-20 | 5.0000 | 5.3300 | 4.9900 | 5.3000 | +12.051% | 17 | 478 | -89.623% |
| 2026-03-19 | 4.9700 | 4.9700 | 4.6800 | 4.7300 | +3.956% | 7 | 481 | -88.372% |
| 2026-03-18 | 4.4700 | 4.5500 | 4.4700 | 4.5500 | +3.409% | 2 | 479 | -87.912% |
| 2026-03-17 | 4.5000 | 4.5500 | 4.4000 | 4.4000 | -11.647% | 107 | 479 | -87.500% |
| 2026-03-12 | 4.8200 | 4.9800 | 4.8200 | 4.9800 | +9.451% | 3 | 464 | -88.956% |
| 2026-03-11 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -4.211% | 1 | 461 | -87.912% |
| 2026-03-10 | 4.5000 | 4.7500 | 4.4500 | 4.7500 | -3.061% | 11 | 460 | -88.421% |
| 2026-03-05 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -9.259% | 3 | 463 | -88.776% |
| 2026-03-03 | 5.4500 | 5.4500 | 5.4000 | 5.4000 | +8.000% | 2 | 463 | -89.815% |
| 2026-03-02 | 5.7000 | 5.7000 | 5.0000 | 5.0000 | -9.091% | 6 | 461 | -89.000% |
| 2026-02-27 | 5.3500 | 5.5000 | 5.3500 | 5.5000 | +11.111% | 4 | 455 | -90.000% |
| 2026-02-26 | 4.5000 | 4.9500 | 4.5000 | 4.9500 | +15.116% | 8 | 453 | -88.889% |
| 2026-02-25 | 4.2500 | 4.3000 | 4.2500 | 4.3000 | -7.527% | 2 | 445 | -87.209% |
| 2026-02-24 | 5.0000 | 5.0000 | 4.6500 | 4.6500 | -7.000% | 5 | 445 | -88.172% |
| 2026-02-23 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -8.592% | 1 | 442 | -89.000% |
| 2026-02-13 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | +7.255% | 2 | 439 | -89.945% |
| 2026-02-12 | 5.1500 | 5.1500 | 5.1000 | 5.1000 | -3.774% | 9 | 439 | -89.216% |
| 2026-02-06 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -13.821% | 2 | 439 | -89.623% |
| 2026-02-05 | 6.1000 | 6.1500 | 6.1000 | 6.1500 | 0.000% | 93 | 439 | -91.057% |
| 2026-02-04 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 0.000% | 346 | 346 | -91.057% |