NVDA270319P00145000
NVDA Mar 19 2027 145.00 Put
optionOPRA
EODOct 23, 2026
2.31USD-0.431%(-0.01)17Vol14,731OI
NVDA270319P00145000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 2.2700 | 2.3100 | 2.2700 | 2.3100 | -0.431% | 17 | 14,715 | 0.000% |
| 2026-10-22 | 1.9100 | 2.3500 | 1.9100 | 2.3200 | +41.463% | 258 | 14,697 | -0.431% |
| 2026-10-21 | 1.7000 | 1.7000 | 1.6000 | 1.6400 | -10.870% | 26 | 14,700 | +40.854% |
| 2026-10-20 | 1.9900 | 1.9900 | 1.8400 | 1.8400 | -5.155% | 6 | 14,694 | +25.543% |
| 2026-10-19 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | -10.599% | 1 | 14,695 | +19.072% |
| 2026-10-16 | 1.8400 | 2.2200 | 1.8400 | 2.1700 | +16.043% | 66 | 14,669 | +6.452% |
| 2026-10-15 | 1.9100 | 1.9300 | 1.8400 | 1.8700 | +8.721% | 46 | 14,667 | +23.529% |
| 2026-10-14 | 1.3800 | 1.7300 | 1.3600 | 1.7200 | +28.358% | 1,725 | 14,665 | +34.302% |
| 2026-10-13 | 1.4300 | 1.4800 | 1.3400 | 1.3400 | +1.515% | 70 | 14,663 | +72.388% |
| 2026-10-12 | 1.4000 | 1.4000 | 1.3200 | 1.3200 | +2.326% | 2 | 14,662 | +75.000% |
| 2026-10-09 | 1.3300 | 1.3600 | 1.2400 | 1.2900 | -5.147% | 483 | 14,618 | +79.070% |
| 2026-10-08 | 1.1700 | 1.3600 | 1.1100 | 1.3600 | +24.771% | 101 | 14,618 | +69.853% |
| 2026-10-07 | 1.1500 | 1.1700 | 1.0900 | 1.0900 | +3.810% | 5 | 14,613 | +111.927% |
| 2026-10-06 | 1.1200 | 1.1200 | 1.0400 | 1.0500 | -7.080% | 9 | 14,612 | +120.000% |
| 2026-10-05 | 1.2700 | 1.2700 | 1.1300 | 1.1300 | -13.077% | 211 | 14,608 | +104.425% |
| 2026-10-02 | 1.3100 | 1.3300 | 1.2500 | 1.3000 | -14.474% | 17 | 14,614 | +77.692% |
| 2026-10-01 | 1.5100 | 1.5200 | 1.4400 | 1.5200 | -0.654% | 15 | 14,614 | +51.974% |
| 2026-09-30 | 1.5400 | 1.5700 | 1.5000 | 1.5300 | -7.831% | 22 | 14,623 | +50.980% |
| 2026-09-29 | 1.5000 | 1.6600 | 1.5000 | 1.6600 | -0.599% | 44 | 14,638 | +39.157% |
| 2026-09-28 | 1.6300 | 1.6700 | 1.5300 | 1.6700 | -13.918% | 20 | 14,644 | +38.323% |
| 2026-09-24 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | +4.301% | 1 | 14,643 | +19.072% |
| 2026-09-23 | 1.7400 | 1.8600 | 1.7300 | 1.8600 | +6.897% | 16 | 14,645 | +24.194% |
| 2026-09-22 | 1.7300 | 1.7400 | 1.7300 | 1.7400 | +0.578% | 11 | 14,656 | +32.759% |
| 2026-09-21 | 1.8200 | 1.8200 | 1.7300 | 1.7300 | -16.425% | 193 | 14,670 | +33.526% |
| 2026-09-18 | 2.0700 | 2.0700 | 2.0100 | 2.0700 | -0.957% | 44 | 14,673 | +11.594% |
| 2026-09-17 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -14.694% | 15 | 14,673 | +10.526% |
| 2026-09-16 | 2.3100 | 2.4600 | 2.3100 | 2.4500 | -9.259% | 26 | 14,680 | -5.714% |
| 2026-09-14 | 2.8100 | 2.9300 | 2.6000 | 2.7000 | +15.385% | 20 | 14,672 | -14.444% |
| 2026-09-11 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | +0.862% | 1 | 14,672 | -1.282% |
| 2026-09-09 | 2.2800 | 2.3300 | 2.2800 | 2.3200 | +5.936% | 121 | 14,671 | -0.431% |
| 2026-09-08 | 2.1700 | 2.2400 | 2.1400 | 2.1900 | +8.955% | 28 | 14,676 | +5.479% |
| 2026-09-04 | 1.9400 | 2.0600 | 1.9400 | 2.0100 | -2.427% | 10 | 14,668 | +14.925% |
| 2026-09-03 | 2.0800 | 2.0800 | 2.0500 | 2.0600 | -8.444% | 26 | 14,667 | +12.136% |
| 2026-09-02 | 2.3500 | 2.4000 | 2.1400 | 2.2500 | -3.433% | 1,092 | 14,622 | +2.667% |
| 2026-09-01 | 2.4700 | 2.4900 | 2.3300 | 2.3300 | +3.556% | 7 | 14,626 | -0.858% |
| 2026-08-31 | 2.3000 | 2.3200 | 2.2400 | 2.2500 | -13.462% | 29 | 14,626 | +2.667% |
| 2026-08-28 | 2.1500 | 2.6000 | 2.1500 | 2.6000 | +19.266% | 18 | 14,612 | -11.154% |
| 2026-08-27 | 2.1800 | 2.1900 | 1.9900 | 2.1800 | -29.677% | 158 | 14,683 | +5.963% |
| 2026-08-26 | 3.1300 | 3.1600 | 3.1000 | 3.1000 | +0.649% | 31 | 14,675 | -25.484% |
| 2026-08-25 | 3.2000 | 3.2000 | 3.0100 | 3.0800 | -10.725% | 106 | 14,666 | -25.000% |
| 2026-08-24 | 3.6300 | 3.6300 | 3.4000 | 3.4500 | +4.545% | 40 | 14,661 | -33.043% |
| 2026-08-21 | 3.3500 | 3.3500 | 3.2800 | 3.3000 | -0.302% | 15 | 14,658 | -30.000% |
| 2026-08-20 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | +6.090% | 600 | 14,658 | -30.211% |
| 2026-08-19 | 3.0200 | 3.1200 | 2.9800 | 3.1200 | +2.295% | 158 | 14,640 | -25.962% |
| 2026-08-18 | 3.1000 | 3.1300 | 3.0300 | 3.0500 | +12.546% | 75 | 14,642 | -24.262% |
| 2026-08-17 | 2.8000 | 2.8000 | 2.6500 | 2.7100 | -4.240% | 98 | 14,651 | -14.760% |
| 2026-08-14 | 2.8300 | 2.8900 | 2.7900 | 2.8300 | -5.667% | 62 | 14,639 | -18.375% |
| 2026-08-13 | 3.0000 | 3.0700 | 2.9400 | 3.0000 | -3.226% | 184 | 14,630 | -23.000% |
| 2026-08-12 | 3.0500 | 3.1400 | 3.0000 | 3.1000 | -9.621% | 230 | 14,584 | -25.484% |
| 2026-08-11 | 3.4400 | 3.4400 | 3.4300 | 3.4300 | -7.046% | 3 | 14,581 | -32.653% |
| 2026-08-10 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | +6.957% | 1 | 14,580 | -37.398% |
| 2026-08-07 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -8.488% | 1 | 14,579 | -33.043% |
| 2026-08-06 | 3.7000 | 3.9600 | 3.6700 | 3.7700 | -1.309% | 48 | 14,567 | -38.727% |
| 2026-08-05 | 3.9100 | 3.9500 | 3.7900 | 3.8200 | -14.157% | 13 | 14,569 | -39.529% |
| 2026-08-04 | 4.4400 | 4.6300 | 4.4000 | 4.4500 | -8.247% | 13 | 14,573 | -48.090% |
| 2026-08-03 | 5.0000 | 5.0000 | 4.8300 | 4.8500 | -15.652% | 16 | 14,582 | -52.371% |
| 2026-07-31 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -9.449% | 600 | 13,982 | -59.826% |
| 2026-07-30 | 6.3200 | 6.5500 | 6.3200 | 6.3500 | -7.299% | 28 | 13,984 | -63.622% |
| 2026-07-29 | 6.3500 | 6.9500 | 6.3500 | 6.8500 | +11.382% | 15 | 13,983 | -66.277% |
| 2026-07-28 | 6.2000 | 6.2500 | 6.1500 | 6.1500 | -2.381% | 2,003 | 11,981 | -62.439% |
| 2026-07-27 | 6.3300 | 6.7000 | 6.3000 | 6.3000 | +16.667% | 27 | 11,989 | -63.333% |
| 2026-07-24 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +1.313% | 6 | 11,983 | -57.222% |
| 2026-07-23 | 5.3000 | 5.3300 | 5.2500 | 5.3300 | +12.211% | 103 | 11,983 | -56.660% |
| 2026-07-22 | 4.8000 | 4.8800 | 4.7000 | 4.7500 | -14.414% | 11 | 11,984 | -51.368% |
| 2026-07-21 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -2.632% | 1 | 11,985 | -58.378% |
| 2026-07-20 | 5.8000 | 5.8000 | 5.7000 | 5.7000 | -3.390% | 5 | 11,981 | -59.474% |
| 2026-07-17 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +7.078% | 10 | 11,971 | -60.847% |
| 2026-07-16 | 5.5500 | 5.6900 | 5.4800 | 5.5100 | +7.407% | 108 | 11,971 | -58.076% |
| 2026-07-14 | 5.2300 | 5.2500 | 5.1300 | 5.1300 | -13.051% | 311 | 11,975 | -54.971% |
| 2026-07-13 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +12.381% | 10 | 11,965 | -60.847% |
| 2026-07-10 | 5.5500 | 5.6500 | 5.2500 | 5.2500 | -11.017% | 273 | 11,965 | -56.000% |
| 2026-07-09 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -9.370% | 19 | 11,965 | -60.847% |
| 2026-07-08 | 6.2700 | 6.5500 | 6.2700 | 6.5100 | +1.402% | 17 | 11,956 | -64.516% |
| 2026-07-07 | 7.0700 | 7.1700 | 6.4000 | 6.4200 | -0.311% | 126 | 11,858 | -64.019% |
| 2026-07-06 | 6.4800 | 6.4800 | 6.4400 | 6.4400 | -0.155% | 11 | 11,869 | -64.130% |
| 2026-07-01 | 6.7000 | 6.8500 | 6.4300 | 6.4500 | +4.538% | 110 | 11,867 | -64.186% |
| 2026-06-30 | 6.2000 | 6.2000 | 6.1700 | 6.1700 | -8.593% | 137 | 11,730 | -62.561% |
| 2026-06-29 | 6.6400 | 7.3100 | 6.6400 | 6.7500 | -1.460% | 37 | 11,734 | -65.778% |
| 2026-06-26 | 7.5500 | 7.6500 | 6.7000 | 6.8500 | -5.256% | 412 | 11,593 | -66.277% |
| 2026-06-25 | 6.7100 | 7.5300 | 6.7100 | 7.2300 | +9.380% | 35 | 11,566 | -68.050% |
| 2026-06-24 | 6.5900 | 6.6600 | 6.2700 | 6.6100 | +2.481% | 34 | 11,556 | -65.053% |
| 2026-06-23 | 6.7300 | 6.7300 | 6.2400 | 6.4500 | +13.958% | 1,285 | 10,363 | -64.186% |
| 2026-06-22 | 5.7700 | 5.8000 | 5.5300 | 5.6600 | -5.667% | 27 | 10,363 | -59.187% |
| 2026-06-17 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +1.180% | 1 | 10,364 | -61.500% |
| 2026-06-16 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | +2.241% | 1 | 10,364 | -61.046% |
| 2026-06-15 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -19.779% | 5 | 10,364 | -60.172% |
| 2026-06-12 | 7.2300 | 7.2300 | 7.2300 | 7.2300 | -1.900% | 1 | 10,365 | -68.050% |
| 2026-06-11 | 7.7200 | 7.9000 | 7.3700 | 7.3700 | -5.148% | 640 | 9,768 | -68.657% |
| 2026-06-10 | 7.1500 | 7.7700 | 7.1500 | 7.7700 | +4.858% | 23 | 9,768 | -70.270% |
| 2026-06-09 | 8.0500 | 8.0500 | 7.4100 | 7.4100 | +6.619% | 87 | 9,766 | -68.826% |
| 2026-06-08 | 6.8000 | 6.9500 | 6.7800 | 6.9500 | -6.334% | 17 | 9,766 | -66.763% |
| 2026-06-05 | 6.6000 | 7.4200 | 6.6000 | 7.4200 | +30.175% | 1,278 | 8,532 | -68.868% |
| 2026-06-04 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -9.524% | 69 | 8,524 | -59.474% |
| 2026-06-03 | 6.2700 | 6.3000 | 6.2500 | 6.3000 | +8.621% | 116 | 8,515 | -63.333% |
| 2026-06-02 | 5.7700 | 5.8000 | 5.7700 | 5.8000 | +5.072% | 4 | 8,511 | -60.172% |
| 2026-06-01 | 6.0000 | 6.0000 | 5.5200 | 5.5200 | -10.244% | 27 | 8,532 | -58.152% |
| 2026-05-28 | 6.3000 | 6.3000 | 6.1100 | 6.1500 | -6.107% | 73 | 8,533 | -62.439% |
| 2026-05-27 | 6.9300 | 6.9300 | 6.5500 | 6.5500 | +0.460% | 21 | 8,516 | -64.733% |
| 2026-05-26 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | +3.165% | 1 | 8,516 | -64.571% |
| 2026-05-22 | 6.1500 | 6.3400 | 6.0100 | 6.3200 | +6.218% | 28 | 8,508 | -63.449% |
| 2026-05-21 | 5.8000 | 5.9500 | 5.8000 | 5.9500 | +4.021% | 3 | 8,508 | -61.176% |
| 2026-05-20 | 5.9700 | 5.9700 | 5.6700 | 5.7200 | -10.204% | 50 | 8,509 | -59.615% |
| 2026-05-19 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | -1.240% | 1 | 8,509 | -63.736% |
| 2026-05-18 | 6.7000 | 6.7500 | 6.3800 | 6.4500 | +3.200% | 92 | 8,492 | -64.186% |
| 2026-05-15 | 6.4500 | 6.4800 | 6.2500 | 6.2500 | +6.838% | 34 | 8,491 | -63.040% |
| 2026-05-14 | 5.9500 | 5.9500 | 5.7800 | 5.8500 | -3.465% | 14 | 8,495 | -60.513% |
| 2026-05-13 | 6.1700 | 6.3800 | 6.0600 | 6.0600 | -10.882% | 40 | 8,500 | -61.881% |
| 2026-05-12 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +4.615% | 5 | 8,496 | -66.029% |
| 2026-05-11 | 6.7600 | 6.7700 | 6.3500 | 6.5000 | -7.801% | 10 | 8,500 | -64.462% |
| 2026-05-08 | 7.0000 | 7.0800 | 6.9000 | 7.0500 | -4.730% | 135 | 8,497 | -67.234% |
| 2026-05-07 | 7.4000 | 7.5000 | 7.4000 | 7.4000 | -5.612% | 43 | 8,473 | -68.784% |
| 2026-05-06 | 8.3700 | 8.3700 | 7.8100 | 7.8400 | -11.412% | 124 | 8,440 | -70.536% |
| 2026-05-05 | 8.8000 | 8.9000 | 8.8000 | 8.8500 | +0.227% | 824 | 7,889 | -73.898% |
| 2026-05-04 | 9.2000 | 9.3000 | 8.7400 | 8.8300 | -0.787% | 60 | 7,888 | -73.839% |
| 2026-05-01 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -0.670% | 77 | 7,888 | -74.045% |
| 2026-04-30 | 8.1000 | 9.1000 | 8.1000 | 8.9600 | +12.422% | 25 | 7,887 | -74.219% |
| 2026-04-29 | 7.5000 | 8.0000 | 7.5000 | 7.9700 | +6.551% | 62 | 7,887 | -71.016% |
| 2026-04-28 | 8.0700 | 8.0700 | 7.4800 | 7.4800 | +1.630% | 7 | 7,835 | -69.118% |
| 2026-04-27 | 7.8500 | 7.8700 | 7.3600 | 7.3600 | -7.769% | 18 | 7,833 | -68.614% |
| 2026-04-24 | 8.6000 | 8.6000 | 7.9800 | 7.9800 | -10.838% | 260 | 7,819 | -71.053% |
| 2026-04-23 | 8.5000 | 8.9500 | 8.5000 | 8.9500 | +5.294% | 17 | 7,781 | -74.190% |
| 2026-04-22 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -1.734% | 10 | 7,768 | -72.824% |
| 2026-04-20 | 8.8500 | 8.9000 | 8.5900 | 8.6500 | -1.368% | 82 | 7,758 | -73.295% |
| 2026-04-17 | 8.5900 | 8.7700 | 8.5300 | 8.7700 | -4.881% | 61 | 7,723 | -73.660% |
| 2026-04-16 | 9.2500 | 9.2500 | 8.9500 | 9.2200 | +2.558% | 6 | 7,726 | -74.946% |
| 2026-04-15 | 8.9000 | 9.1100 | 8.6000 | 8.9900 | -4.362% | 103 | 7,727 | -74.305% |
| 2026-04-14 | 9.6000 | 9.9000 | 9.4000 | 9.4000 | -9.354% | 45 | 7,633 | -75.426% |
| 2026-04-13 | 10.4000 | 10.4000 | 10.3600 | 10.3700 | -0.766% | 12 | 7,596 | -77.724% |
| 2026-04-10 | 10.4900 | 10.4900 | 10.1500 | 10.4500 | -5.856% | 10 | 7,586 | -77.895% |
| 2026-04-09 | 11.6000 | 11.6000 | 11.0800 | 11.1000 | -4.721% | 1,348 | 7,588 | -79.189% |
| 2026-04-08 | 11.3500 | 11.7100 | 11.2500 | 11.6500 | -10.933% | 57 | 7,902 | -80.172% |
| 2026-04-07 | 13.7600 | 13.7600 | 13.0800 | 13.0800 | +0.230% | 9 | 7,869 | -82.339% |
| 2026-04-06 | 12.9000 | 13.3100 | 12.9000 | 13.0500 | -1.880% | 1,234 | 7,873 | -82.299% |
| 2026-04-02 | 14.7500 | 14.7500 | 13.3000 | 13.3000 | -2.421% | 6 | 6,668 | -82.632% |
| 2026-04-01 | 13.5000 | 13.9000 | 12.9500 | 13.6300 | -2.643% | 90 | 6,668 | -83.052% |
| 2026-03-31 | 15.0000 | 15.0000 | 14.0000 | 14.0000 | -13.846% | 8 | 6,649 | -83.500% |
| 2026-03-30 | 16.2600 | 16.2600 | 16.2500 | 16.2500 | -2.049% | 3 | 6,653 | -85.785% |
| 2026-03-27 | 16.2500 | 16.5900 | 15.7000 | 16.5900 | +9.868% | 774 | 6,655 | -86.076% |
| 2026-03-26 | 14.2600 | 15.1900 | 14.2600 | 15.1000 | +13.109% | 188 | 6,019 | -84.702% |
| 2026-03-25 | 13.3400 | 13.4500 | 12.9000 | 13.3500 | -5.319% | 141 | 5,996 | -82.697% |
| 2026-03-24 | 14.4000 | 14.4500 | 14.0000 | 14.1000 | +0.714% | 101 | 5,955 | -83.617% |
| 2026-03-23 | 13.9500 | 14.5500 | 13.7500 | 14.0000 | -9.677% | 96 | 5,903 | -83.500% |
| 2026-03-20 | 14.8700 | 15.5500 | 14.7000 | 15.5000 | +9.001% | 108 | 5,895 | -85.097% |
| 2026-03-19 | 15.0000 | 15.0000 | 14.1000 | 14.2200 | +3.043% | 42 | 5,881 | -83.755% |
| 2026-03-18 | 13.6500 | 13.8000 | 13.6000 | 13.8000 | +2.985% | 4 | 5,867 | -83.261% |
| 2026-03-17 | 13.5500 | 13.6100 | 13.3500 | 13.4000 | -2.545% | 536 | 5,865 | -82.761% |
| 2026-03-16 | 13.5100 | 13.9000 | 12.8500 | 13.7500 | -7.407% | 37 | 5,519 | -83.200% |
| 2026-03-13 | 13.9500 | 14.9000 | 13.9500 | 14.8500 | +10.000% | 1,007 | 5,508 | -84.444% |
| 2026-03-11 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +1.351% | 1 | 4,509 | -82.889% |
| 2026-03-10 | 14.1000 | 14.1300 | 13.2200 | 13.3200 | -6.197% | 26 | 4,509 | -82.658% |
| 2026-03-09 | 15.0600 | 15.0600 | 14.2000 | 14.2000 | -4.054% | 15 | 4,528 | -83.732% |
| 2026-03-05 | 14.5000 | 14.8000 | 14.5000 | 14.8000 | +3.136% | 66 | 4,522 | -84.392% |
| 2026-03-04 | 14.3000 | 14.4200 | 14.3000 | 14.3500 | -6.515% | 3 | 4,456 | -83.902% |
| 2026-03-03 | 15.5500 | 15.9900 | 15.3500 | 15.3500 | +4.068% | 5 | 4,455 | -84.951% |
| 2026-03-02 | 16.7000 | 16.7000 | 14.5500 | 14.7500 | -8.385% | 105 | 4,453 | -84.339% |
| 2026-02-27 | 15.4500 | 16.1000 | 15.1500 | 16.1000 | +11.806% | 3,975 | 4,374 | -85.652% |
| 2026-02-26 | 13.4000 | 14.6000 | 13.4000 | 14.4000 | +13.834% | 90 | 493 | -83.958% |
| 2026-02-25 | 13.2000 | 13.3500 | 12.6500 | 12.6500 | -7.732% | 157 | 390 | -81.739% |
| 2026-02-24 | 13.6000 | 13.9000 | 13.6000 | 13.7100 | -0.652% | 279 | 390 | -83.151% |
| 2026-02-20 | 14.0300 | 14.0300 | 13.8000 | 13.8000 | -4.167% | 106 | 121 | -83.261% |
| 2026-02-19 | 14.3900 | 14.4000 | 14.3900 | 14.4000 | -5.263% | 3 | 56 | -83.958% |
| 2026-02-17 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -1.363% | 5 | 55 | -84.803% |
| 2026-02-13 | 15.5500 | 15.5500 | 15.4100 | 15.4100 | -10.407% | 45 | 8 | -85.010% |
| 2026-02-05 | 17.1300 | 17.2000 | 17.1300 | 17.2000 | +1.775% | 7 | 8 | -86.570% |
| 2026-02-04 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | 0.000% | 1 | 1 | -86.331% |