NVDA270319P00115000
NVDA Mar 19 2027 115.00 Put
optionOPRA
EODOct 22, 2026
0.82USD+22.388%(+0.15)36Vol5,878OI
NVDA270319P00115000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.8000 | 0.8200 | 0.7700 | 0.8200 | +22.388% | 36 | 5,900 | 0.000% |
| 2026-10-19 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -15.190% | 30 | 5,894 | +22.388% |
| 2026-10-16 | 0.6600 | 0.7900 | 0.6600 | 0.7900 | +16.176% | 25 | 5,902 | +3.797% |
| 2026-10-15 | 0.8000 | 0.8000 | 0.6700 | 0.6800 | +13.333% | 110 | 5,965 | +20.588% |
| 2026-10-14 | 0.5000 | 0.6000 | 0.4800 | 0.6000 | +33.333% | 221 | 6,074 | +36.667% |
| 2026-10-13 | 0.4800 | 0.4800 | 0.4400 | 0.4500 | -6.250% | 19 | 6,075 | +82.222% |
| 2026-10-12 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +11.628% | 1 | 6,076 | +70.833% |
| 2026-10-09 | 0.4300 | 0.4500 | 0.3800 | 0.4300 | +7.500% | 130 | 5,964 | +90.698% |
| 2026-10-08 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +5.263% | 17 | 5,969 | +105.000% |
| 2026-10-07 | 0.4300 | 0.4300 | 0.3800 | 0.3800 | 0.000% | 5 | 5,966 | +115.789% |
| 2026-10-06 | 0.3700 | 0.3900 | 0.3700 | 0.3800 | -15.556% | 1,065 | 6,136 | +115.789% |
| 2026-10-05 | 0.4300 | 0.4500 | 0.4300 | 0.4500 | 0.000% | 22 | 6,134 | +82.222% |
| 2026-10-02 | 0.4900 | 0.4900 | 0.3400 | 0.4500 | -13.462% | 13 | 6,136 | +82.222% |
| 2026-10-01 | 0.5500 | 0.5600 | 0.5200 | 0.5200 | 0.000% | 19 | 6,141 | +57.692% |
| 2026-09-30 | 0.5700 | 0.5700 | 0.5100 | 0.5200 | -7.143% | 62 | 6,165 | +57.692% |
| 2026-09-29 | 0.5300 | 0.5600 | 0.5100 | 0.5600 | -5.085% | 71 | 6,163 | +46.429% |
| 2026-09-28 | 0.6100 | 0.6100 | 0.5400 | 0.5900 | -9.231% | 137 | 6,173 | +38.983% |
| 2026-09-25 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | -1.515% | 53 | 6,197 | +26.154% |
| 2026-09-24 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.000% | 2 | 6,197 | +24.242% |
| 2026-09-23 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +8.197% | 20 | 6,217 | +24.242% |
| 2026-09-22 | 0.6200 | 0.6200 | 0.6100 | 0.6100 | -1.613% | 90 | 6,195 | +34.426% |
| 2026-09-21 | 0.6900 | 0.6900 | 0.6200 | 0.6200 | -12.676% | 182 | 6,080 | +32.258% |
| 2026-09-18 | 0.7100 | 0.7200 | 0.7100 | 0.7100 | -6.579% | 15 | 6,085 | +15.493% |
| 2026-09-17 | 0.7800 | 0.8200 | 0.7600 | 0.7600 | -7.317% | 24 | 6,075 | +7.895% |
| 2026-09-16 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -3.529% | 1 | 6,075 | 0.000% |
| 2026-09-15 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -3.409% | 23 | 6,058 | -3.529% |
| 2026-09-14 | 0.9400 | 0.9400 | 0.8400 | 0.8800 | +22.222% | 77 | 6,052 | -6.818% |
| 2026-09-11 | 0.8200 | 0.8200 | 0.7200 | 0.7200 | -18.182% | 135 | 6,025 | +13.889% |
| 2026-09-10 | 0.9100 | 0.9100 | 0.8700 | 0.8800 | +2.326% | 1,103 | 5,810 | -6.818% |
| 2026-09-09 | 0.8600 | 0.8600 | 0.8300 | 0.8600 | +10.256% | 35 | 5,845 | -4.651% |
| 2026-09-08 | 0.8200 | 0.8300 | 0.7800 | 0.7800 | -1.266% | 22 | 5,846 | +5.128% |
| 2026-09-04 | 0.7600 | 0.7900 | 0.7600 | 0.7900 | -3.659% | 22 | 5,868 | +3.797% |
| 2026-09-03 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -2.381% | 1 | 5,869 | 0.000% |
| 2026-09-02 | 0.8800 | 0.8900 | 0.8300 | 0.8400 | +5.000% | 35 | 5,862 | -2.381% |
| 2026-09-01 | 0.8500 | 0.8500 | 0.8000 | 0.8000 | -4.762% | 44 | 5,818 | +2.500% |
| 2026-08-31 | 0.9200 | 0.9200 | 0.8300 | 0.8400 | -6.667% | 1,677 | 6,681 | -2.381% |
| 2026-08-28 | 0.8500 | 0.9000 | 0.8200 | 0.9000 | +7.143% | 176 | 6,692 | -8.889% |
| 2026-08-27 | 0.8100 | 0.8700 | 0.7900 | 0.8400 | -21.495% | 676 | 6,084 | -2.381% |
| 2026-08-26 | 1.1000 | 1.1100 | 1.0600 | 1.0700 | -3.604% | 23 | 6,078 | -23.364% |
| 2026-08-25 | 1.1300 | 1.1300 | 1.0900 | 1.1100 | -16.541% | 15 | 6,079 | -26.126% |
| 2026-08-24 | 1.2800 | 1.3300 | 1.2800 | 1.3300 | +7.258% | 125 | 5,955 | -38.346% |
| 2026-08-21 | 1.2600 | 1.2700 | 1.2400 | 1.2400 | +3.333% | 42 | 5,913 | -33.871% |
| 2026-08-19 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -0.826% | 4 | 5,909 | -31.667% |
| 2026-08-18 | 1.2000 | 1.2100 | 1.2000 | 1.2100 | +7.080% | 14 | 5,918 | -32.231% |
| 2026-08-17 | 1.1500 | 1.1500 | 1.1300 | 1.1300 | 0.000% | 16 | 5,902 | -27.434% |
| 2026-08-14 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -6.612% | 28 | 5,930 | -27.434% |
| 2026-08-13 | 1.2000 | 1.2100 | 1.1700 | 1.2100 | -3.968% | 45 | 5,941 | -32.231% |
| 2026-08-12 | 1.2800 | 1.2800 | 1.1800 | 1.2600 | -3.077% | 213 | 5,893 | -34.921% |
| 2026-08-11 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -4.412% | 2 | 5,891 | -36.923% |
| 2026-08-10 | 1.3500 | 1.3800 | 1.3500 | 1.3600 | -2.857% | 32 | 5,913 | -39.706% |
| 2026-08-07 | 1.4300 | 1.4300 | 1.4000 | 1.4000 | -6.040% | 64 | 5,853 | -41.429% |
| 2026-08-06 | 1.4900 | 1.5500 | 1.4900 | 1.4900 | +0.676% | 29 | 5,844 | -44.966% |
| 2026-08-05 | 1.4900 | 1.5300 | 1.4600 | 1.4800 | -9.756% | 98 | 5,911 | -44.595% |
| 2026-08-04 | 1.6500 | 1.7000 | 1.6000 | 1.6400 | -6.286% | 20 | 5,897 | -50.000% |
| 2026-08-03 | 1.9000 | 1.9000 | 1.7500 | 1.7500 | -13.793% | 14 | 5,893 | -53.143% |
| 2026-07-31 | 2.1400 | 2.2400 | 2.0300 | 2.0300 | -5.140% | 99 | 5,820 | -59.606% |
| 2026-07-30 | 2.2500 | 2.3100 | 2.1400 | 2.1400 | -8.936% | 270 | 6,064 | -61.682% |
| 2026-07-29 | 2.3900 | 2.5100 | 2.3500 | 2.3500 | +3.524% | 20 | 6,073 | -65.106% |
| 2026-07-28 | 2.4000 | 2.4000 | 2.2100 | 2.2700 | -2.155% | 92 | 6,016 | -63.877% |
| 2026-07-27 | 2.0000 | 2.4800 | 2.0000 | 2.3200 | +16.583% | 286 | 5,782 | -64.655% |
| 2026-07-24 | 1.8900 | 1.9900 | 1.8800 | 1.9900 | +0.505% | 215 | 5,769 | -58.794% |
| 2026-07-23 | 1.9500 | 2.0400 | 1.9500 | 1.9800 | +10.000% | 34 | 5,775 | -58.586% |
| 2026-07-22 | 1.7400 | 1.8000 | 1.7400 | 1.8000 | -3.226% | 13 | 5,787 | -54.444% |
| 2026-07-21 | 1.9700 | 1.9700 | 1.8600 | 1.8600 | -8.374% | 636 | 5,311 | -55.914% |
| 2026-07-20 | 2.0400 | 2.0400 | 2.0000 | 2.0300 | -10.573% | 130 | 5,318 | -59.606% |
| 2026-07-17 | 2.1800 | 2.3000 | 2.1100 | 2.2700 | +11.275% | 962 | 4,412 | -63.877% |
| 2026-07-16 | 1.9000 | 2.0400 | 1.9000 | 2.0400 | +3.030% | 36 | 4,411 | -59.804% |
| 2026-07-15 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | +4.211% | 10 | 4,411 | -58.586% |
| 2026-07-14 | 2.0000 | 2.0000 | 1.9000 | 1.9000 | -9.091% | 11 | 4,420 | -56.842% |
| 2026-07-13 | 2.0300 | 2.1200 | 2.0000 | 2.0900 | +11.170% | 60 | 4,378 | -60.766% |
| 2026-07-10 | 1.8900 | 1.9200 | 1.8700 | 1.8800 | -9.615% | 12 | 4,378 | -56.383% |
| 2026-07-09 | 2.1500 | 2.2300 | 2.0800 | 2.0800 | -1.422% | 50 | 4,349 | -60.577% |
| 2026-07-08 | 2.1900 | 2.1900 | 2.0500 | 2.1100 | -8.261% | 93 | 4,318 | -61.137% |
| 2026-07-07 | 2.4500 | 2.4500 | 2.1900 | 2.3000 | -3.361% | 10 | 4,317 | -64.348% |
| 2026-07-06 | 2.5200 | 2.5200 | 2.3800 | 2.3800 | -5.556% | 3 | 4,314 | -65.546% |
| 2026-07-02 | 2.2300 | 2.5800 | 2.2300 | 2.5200 | +9.565% | 23 | 4,322 | -67.460% |
| 2026-07-01 | 2.4100 | 2.4100 | 2.2200 | 2.3000 | +6.977% | 68 | 4,323 | -64.348% |
| 2026-06-30 | 2.3500 | 2.3500 | 2.1100 | 2.1500 | -9.664% | 58 | 4,345 | -61.860% |
| 2026-06-29 | 2.4500 | 2.5300 | 2.3800 | 2.3800 | -2.058% | 23 | 4,339 | -65.546% |
| 2026-06-26 | 2.3800 | 2.4300 | 2.3800 | 2.4300 | -11.636% | 118 | 4,324 | -66.255% |
| 2026-06-25 | 2.5000 | 2.7500 | 2.5000 | 2.7500 | +14.583% | 2 | 4,324 | -70.182% |
| 2026-06-24 | 2.2700 | 2.4000 | 2.2700 | 2.4000 | +3.004% | 4 | 4,322 | -65.833% |
| 2026-06-23 | 2.4000 | 2.4900 | 2.3300 | 2.3300 | +10.952% | 5 | 4,324 | -64.807% |
| 2026-06-22 | 2.1200 | 2.1200 | 2.1000 | 2.1000 | -1.869% | 16 | 4,339 | -60.952% |
| 2026-06-18 | 2.1300 | 2.1400 | 2.1300 | 2.1400 | -5.727% | 14 | 4,341 | -61.682% |
| 2026-06-17 | 2.2500 | 2.2700 | 2.2500 | 2.2700 | +3.182% | 3 | 4,338 | -63.877% |
| 2026-06-16 | 2.2700 | 2.2700 | 2.1800 | 2.2000 | +0.457% | 267 | 4,336 | -62.727% |
| 2026-06-15 | 2.3000 | 2.3000 | 2.1500 | 2.1900 | -17.358% | 39 | 4,317 | -62.557% |
| 2026-06-12 | 2.6600 | 2.7100 | 2.6500 | 2.6500 | -11.960% | 23 | 4,309 | -69.057% |
| 2026-06-11 | 2.9600 | 3.0500 | 2.9000 | 3.0100 | -2.903% | 15 | 4,301 | -72.757% |
| 2026-06-10 | 2.8100 | 3.1500 | 2.8100 | 3.1000 | +11.511% | 35 | 4,315 | -73.548% |
| 2026-06-09 | 2.6700 | 3.2200 | 2.6700 | 2.7800 | +0.725% | 29 | 4,342 | -70.504% |
| 2026-06-08 | 2.7300 | 2.7600 | 2.6400 | 2.7600 | -5.802% | 195 | 4,196 | -70.290% |
| 2026-06-05 | 2.5400 | 2.9600 | 2.5400 | 2.9300 | +28.509% | 164 | 4,262 | -72.014% |
| 2026-06-04 | 2.5100 | 2.6000 | 2.2300 | 2.2800 | -9.163% | 121 | 4,257 | -64.035% |
| 2026-06-03 | 2.3500 | 2.5400 | 2.3500 | 2.5100 | +9.130% | 566 | 4,773 | -67.331% |
| 2026-06-02 | 2.2000 | 2.3500 | 2.1900 | 2.3000 | +1.770% | 356 | 4,921 | -64.348% |
| 2026-06-01 | 2.5200 | 2.5300 | 2.2400 | 2.2600 | -9.600% | 181 | 4,754 | -63.717% |
| 2026-05-29 | 2.4600 | 2.5500 | 2.4600 | 2.5000 | 0.000% | 57 | 4,739 | -67.200% |
| 2026-05-28 | 2.5500 | 2.5500 | 2.5000 | 2.5000 | -4.943% | 214 | 4,698 | -67.200% |
| 2026-05-27 | 2.6400 | 2.8000 | 2.6300 | 2.6300 | 0.000% | 100 | 4,656 | -68.821% |
| 2026-05-26 | 2.6000 | 2.6800 | 2.5500 | 2.6300 | +0.382% | 537 | 4,269 | -68.821% |
| 2026-05-22 | 2.5000 | 2.6700 | 2.4200 | 2.6200 | +3.150% | 304 | 4,037 | -68.702% |
| 2026-05-21 | 2.5000 | 2.5700 | 2.4700 | 2.5400 | +1.195% | 122 | 3,984 | -67.717% |
| 2026-05-20 | 2.6100 | 2.6100 | 2.4300 | 2.5100 | -7.721% | 111 | 3,900 | -67.331% |
| 2026-05-19 | 2.8100 | 2.8500 | 2.6500 | 2.7200 | -3.887% | 196 | 3,818 | -69.853% |
| 2026-05-18 | 2.7100 | 2.9200 | 2.7100 | 2.8300 | -1.049% | 912 | 3,061 | -71.025% |
| 2026-05-15 | 2.8200 | 2.9000 | 2.7400 | 2.8600 | +12.157% | 133 | 2,972 | -71.329% |
| 2026-05-14 | 2.5800 | 2.6600 | 2.5500 | 2.5500 | -4.851% | 167 | 2,854 | -67.843% |
| 2026-05-13 | 2.7500 | 2.8100 | 2.6600 | 2.6800 | -7.586% | 577 | 2,278 | -69.403% |
| 2026-05-12 | 2.8000 | 3.1000 | 2.7600 | 2.9000 | +2.473% | 496 | 1,820 | -71.724% |
| 2026-05-11 | 2.9100 | 2.9200 | 2.7800 | 2.8300 | -5.667% | 401 | 1,503 | -71.025% |
| 2026-05-08 | 3.0500 | 3.0500 | 3.0000 | 3.0000 | -6.250% | 10 | 1,499 | -72.667% |
| 2026-05-07 | 3.3800 | 3.3800 | 3.1500 | 3.2000 | -4.478% | 20 | 1,483 | -74.375% |
| 2026-05-06 | 3.5400 | 3.5400 | 3.3500 | 3.3500 | -9.459% | 190 | 1,314 | -75.522% |
| 2026-05-05 | 3.7500 | 3.7500 | 3.7000 | 3.7000 | -1.333% | 3 | 1,312 | -77.838% |
| 2026-05-04 | 3.9000 | 3.9000 | 3.7500 | 3.7500 | -3.846% | 287 | 1,118 | -78.133% |
| 2026-05-01 | 4.0500 | 4.0500 | 3.8000 | 3.9000 | +1.299% | 103 | 1,110 | -78.974% |
| 2026-04-30 | 4.0000 | 4.0000 | 3.8500 | 3.8500 | +14.925% | 60 | 1,129 | -78.701% |
| 2026-04-29 | 3.4000 | 3.4000 | 3.3500 | 3.3500 | -4.286% | 32 | 1,129 | -75.522% |
| 2026-04-28 | 3.4700 | 3.5000 | 3.4500 | 3.5000 | +8.696% | 12 | 1,101 | -76.571% |
| 2026-04-27 | 3.4500 | 3.5200 | 3.2200 | 3.2200 | -8.000% | 45 | 1,100 | -74.534% |
| 2026-04-24 | 3.7000 | 3.9000 | 3.5000 | 3.5000 | -5.405% | 47 | 1,069 | -76.571% |
| 2026-04-23 | 3.6500 | 3.7000 | 3.6500 | 3.7000 | +1.370% | 2 | 1,042 | -77.838% |
| 2026-04-22 | 3.7000 | 3.7000 | 3.6500 | 3.6500 | -1.351% | 14 | 1,041 | -77.534% |
| 2026-04-21 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 0.000% | 12 | 1,038 | -77.838% |
| 2026-04-20 | 3.7000 | 3.7500 | 3.7000 | 3.7000 | 0.000% | 176 | 1,038 | -77.838% |
| 2026-04-17 | 3.6900 | 3.7000 | 3.6500 | 3.7000 | -5.128% | 156 | 1,016 | -77.838% |
| 2026-04-16 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +2.362% | 1 | 861 | -78.974% |
| 2026-04-15 | 3.9000 | 3.9500 | 3.7000 | 3.8100 | -2.806% | 177 | 861 | -78.478% |
| 2026-04-14 | 4.2500 | 4.2500 | 3.9200 | 3.9200 | -10.909% | 4 | 786 | -79.082% |
| 2026-04-13 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -2.222% | 1 | 786 | -81.364% |
| 2026-04-10 | 4.2200 | 4.5000 | 4.2200 | 4.5000 | -25.000% | 13 | 786 | -81.778% |
| 2026-04-01 | 5.7000 | 6.0000 | 5.6000 | 6.0000 | -9.091% | 7 | 783 | -86.333% |
| 2026-03-31 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -12.583% | 6 | 781 | -87.576% |
| 2026-03-30 | 7.3000 | 7.6000 | 7.2700 | 7.5500 | +1.342% | 501 | 785 | -89.139% |
| 2026-03-27 | 7.2900 | 7.4500 | 7.1500 | 7.4500 | +18.254% | 36 | 418 | -88.993% |
| 2026-03-26 | 6.1500 | 6.3000 | 6.1500 | 6.3000 | +10.526% | 5 | 404 | -86.984% |
| 2026-03-25 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -10.938% | 2 | 403 | -85.614% |
| 2026-03-24 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +1.266% | 1 | 403 | -87.188% |
| 2026-03-23 | 6.1500 | 6.3200 | 6.1500 | 6.3200 | -9.714% | 5 | 403 | -87.025% |
| 2026-03-20 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +6.870% | 2 | 400 | -88.286% |
| 2026-03-19 | 6.6900 | 6.6900 | 6.5500 | 6.5500 | +6.504% | 6 | 398 | -87.481% |
| 2026-03-18 | 6.1800 | 6.1800 | 6.1500 | 6.1500 | +1.653% | 3 | 398 | -86.667% |
| 2026-03-17 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -2.419% | 187 | 397 | -86.446% |
| 2026-03-16 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -9.224% | 90 | 218 | -86.774% |
| 2026-03-13 | 6.8300 | 6.8300 | 6.8300 | 6.8300 | +1.940% | 1 | 157 | -87.994% |
| 2026-03-12 | 6.7000 | 6.7100 | 6.7000 | 6.7000 | +8.590% | 45 | 156 | -87.761% |
| 2026-03-11 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | +1.983% | 12 | 143 | -86.710% |
| 2026-03-10 | 6.4000 | 6.4000 | 6.0300 | 6.0500 | -6.923% | 9 | 143 | -86.446% |
| 2026-03-09 | 6.8900 | 6.9000 | 6.4000 | 6.5000 | -17.722% | 16 | 144 | -87.385% |
| 2026-03-06 | 6.9500 | 7.9000 | 6.8400 | 7.9000 | +15.160% | 19 | 144 | -89.620% |
| 2026-03-05 | 6.8200 | 7.4000 | 6.7000 | 6.8600 | +6.357% | 24 | 137 | -88.047% |
| 2026-03-04 | 6.6500 | 6.6500 | 6.4500 | 6.4500 | -8.250% | 3 | 126 | -87.287% |
| 2026-03-03 | 7.3500 | 7.3500 | 7.0300 | 7.0300 | +4.148% | 5 | 127 | -88.336% |
| 2026-03-02 | 7.6500 | 7.6500 | 6.7500 | 6.7500 | -11.184% | 11 | 123 | -87.852% |
| 2026-02-27 | 7.2000 | 7.6000 | 7.2000 | 7.6000 | +14.286% | 5 | 117 | -89.211% |
| 2026-02-26 | 6.2000 | 6.6500 | 6.2000 | 6.6500 | 0.000% | 2 | 114 | -87.669% |
| 2026-02-24 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | 0.000% | 1 | 114 | -87.669% |
| 2026-02-23 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -0.746% | 1 | 113 | -87.669% |
| 2026-02-20 | 6.5500 | 6.7500 | 6.5000 | 6.7000 | -0.741% | 115 | 113 | -87.761% |
| 2026-02-19 | 6.6100 | 6.7500 | 6.6100 | 6.7500 | +4.651% | 11 | 16 | -87.852% |
| 2026-02-09 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -23.214% | 20 | 15 | -87.287% |
| 2026-02-04 | 8.3000 | 8.4000 | 8.3000 | 8.4000 | 0.000% | 10 | 5 | -90.238% |