NVDA270319P00050000
NVDA Mar 19 2027 50.00 Put
optionOPRA
InactiveOct 15, 2026
0.08USD+60.000%(+0.03)1Vol900OI
NVDA270319P00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +60.000% | 1 | 900 | 0.000% |
| 2026-10-12 | 0.0800 | 0.0800 | 0.0500 | 0.0500 | +25.000% | 2 | 900 | +60.000% |
| 2026-10-09 | 0.0800 | 0.0800 | 0.0400 | 0.0400 | -20.000% | 6 | 899 | +100.000% |
| 2026-10-08 | 0.0800 | 0.0800 | 0.0500 | 0.0500 | +25.000% | 2 | 899 | +60.000% |
| 2026-10-07 | 0.0500 | 0.0500 | 0.0300 | 0.0400 | +33.333% | 5 | 901 | +100.000% |
| 2026-10-05 | 0.1500 | 0.1500 | 0.0300 | 0.0300 | -40.000% | 7 | 901 | +166.667% |
| 2026-10-02 | 0.1200 | 0.1400 | 0.0400 | 0.0500 | -16.667% | 23 | 906 | +60.000% |
| 2026-10-01 | 0.0900 | 0.1000 | 0.0500 | 0.0600 | 0.000% | 18 | 909 | +33.333% |
| 2026-09-30 | 0.0900 | 0.1000 | 0.0500 | 0.0600 | +100.000% | 14 | 906 | +33.333% |
| 2026-09-29 | 0.0800 | 0.0800 | 0.0300 | 0.0300 | -40.000% | 22 | 902 | +166.667% |
| 2026-09-28 | 0.0500 | 0.1100 | 0.0500 | 0.0500 | -28.571% | 5 | 902 | +60.000% |
| 2026-09-25 | 0.1400 | 0.1400 | 0.0500 | 0.0700 | +133.333% | 96 | 842 | +14.286% |
| 2026-09-24 | 0.0400 | 0.1100 | 0.0300 | 0.0300 | -66.667% | 37 | 845 | +166.667% |
| 2026-09-23 | 0.0900 | 0.1000 | 0.0400 | 0.0900 | +50.000% | 23 | 844 | -11.111% |
| 2026-09-22 | 0.0400 | 0.0900 | 0.0300 | 0.0600 | -40.000% | 28 | 847 | +33.333% |
| 2026-09-21 | 0.0500 | 0.1000 | 0.0500 | 0.1000 | +25.000% | 10 | 850 | -20.000% |
| 2026-09-18 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -11.111% | 1 | 849 | 0.000% |
| 2026-09-14 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -10.000% | 26 | 823 | -11.111% |
| 2026-09-09 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +25.000% | 2 | 823 | -20.000% |
| 2026-09-03 | 0.1000 | 0.1000 | 0.0800 | 0.0800 | -20.000% | 2 | 822 | 0.000% |
| 2026-09-01 | 0.0800 | 0.1200 | 0.0800 | 0.1000 | -9.091% | 274 | 829 | -20.000% |
| 2026-08-27 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +22.222% | 1 | 829 | -27.273% |
| 2026-08-25 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | -25.000% | 25 | 829 | -11.111% |
| 2026-08-24 | 0.1200 | 0.1500 | 0.1200 | 0.1200 | -7.692% | 297 | 573 | -33.333% |
| 2026-08-20 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -13.333% | 70 | 503 | -38.462% |
| 2026-08-19 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 0.000% | 2 | 504 | -46.667% |
| 2026-08-14 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +7.143% | 5 | 504 | -46.667% |
| 2026-08-13 | 0.1200 | 0.1400 | 0.1200 | 0.1400 | +16.667% | 20 | 484 | -42.857% |
| 2026-08-12 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -33.333% | 45 | 459 | -33.333% |
| 2026-08-11 | 0.1500 | 0.1800 | 0.1500 | 0.1800 | +20.000% | 4 | 459 | -55.556% |
| 2026-08-10 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -25.000% | 7 | 459 | -46.667% |
| 2026-08-07 | 0.2100 | 0.2200 | 0.2000 | 0.2000 | +42.857% | 31 | 476 | -60.000% |
| 2026-08-06 | 0.1700 | 0.1900 | 0.1400 | 0.1400 | -6.667% | 33 | 463 | -42.857% |
| 2026-08-04 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -16.667% | 10 | 453 | -46.667% |
| 2026-07-29 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.000% | 1 | 453 | -55.556% |
| 2026-07-27 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +12.500% | 1 | 452 | -55.556% |
| 2026-07-16 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +6.667% | 2 | 454 | -50.000% |
| 2026-07-15 | 0.1400 | 0.1600 | 0.1400 | 0.1500 | -25.000% | 31 | 453 | -46.667% |
| 2026-07-14 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +53.846% | 1 | 453 | -60.000% |
| 2026-07-10 | 0.1600 | 0.1600 | 0.1300 | 0.1300 | 0.000% | 12 | 451 | -38.462% |
| 2026-07-06 | 0.1700 | 0.1700 | 0.1300 | 0.1300 | -23.529% | 60 | 399 | -38.462% |
| 2026-07-01 | 0.2200 | 0.2200 | 0.1200 | 0.1700 | +13.333% | 90 | 384 | -52.941% |
| 2026-06-30 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -6.250% | 1 | 384 | -46.667% |
| 2026-06-29 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.000% | 1 | 384 | -50.000% |
| 2026-06-26 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +23.077% | 22 | 373 | -50.000% |
| 2026-06-25 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -13.333% | 1 | 373 | -38.462% |
| 2026-06-24 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -6.250% | 1 | 372 | -46.667% |
| 2026-06-22 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | +6.667% | 20 | 391 | -50.000% |
| 2026-06-17 | 0.1500 | 0.1600 | 0.1000 | 0.1500 | +15.385% | 25 | 396 | -46.667% |
| 2026-06-16 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -18.750% | 100 | 372 | -38.462% |
| 2026-06-15 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -11.111% | 3 | 369 | -50.000% |
| 2026-06-12 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.000% | 25 | 369 | -55.556% |
| 2026-06-09 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -10.000% | 10 | 369 | -55.556% |
| 2026-06-05 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +11.111% | 10 | 359 | -60.000% |
| 2026-06-04 | 0.1300 | 0.1800 | 0.1300 | 0.1800 | -5.263% | 10 | 367 | -55.556% |
| 2026-06-03 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.000% | 40 | 370 | -57.895% |
| 2026-06-01 | 0.2000 | 0.2000 | 0.1800 | 0.1900 | 0.000% | 14 | 370 | -57.895% |
| 2026-05-29 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.000% | 1 | 370 | -57.895% |
| 2026-05-28 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.000% | 3 | 370 | -57.895% |
| 2026-05-26 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | +5.556% | 50 | 387 | -57.895% |
| 2026-05-22 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -14.286% | 2 | 385 | -55.556% |
| 2026-05-20 | 0.1900 | 0.2200 | 0.1900 | 0.2100 | -12.500% | 74 | 424 | -61.905% |
| 2026-05-19 | 0.3100 | 0.3100 | 0.2400 | 0.2400 | +20.000% | 2 | 423 | -66.667% |
| 2026-05-14 | 0.2500 | 0.2500 | 0.2000 | 0.2000 | -4.762% | 69 | 358 | -60.000% |
| 2026-05-13 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -19.231% | 25 | 333 | -61.905% |
| 2026-05-11 | 0.2400 | 0.2600 | 0.2300 | 0.2600 | -3.704% | 70 | 280 | -69.231% |
| 2026-05-06 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.000% | 1 | 280 | -70.370% |
| 2026-05-05 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -12.903% | 70 | 316 | -70.370% |
| 2026-05-01 | 0.2800 | 0.3100 | 0.2800 | 0.3100 | +6.897% | 30 | 333 | -74.194% |
| 2026-04-30 | 0.3300 | 0.3300 | 0.2900 | 0.2900 | -3.333% | 12 | 322 | -72.414% |
| 2026-04-29 | 0.3300 | 0.3300 | 0.3000 | 0.3000 | -9.091% | 20 | 322 | -73.333% |
| 2026-04-28 | 0.3300 | 0.3400 | 0.2900 | 0.3300 | +6.452% | 13 | 322 | -75.758% |
| 2026-04-27 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | -11.429% | 2 | 311 | -74.194% |
| 2026-04-23 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +20.690% | 2 | 313 | -77.143% |
| 2026-04-22 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | -3.333% | 7 | 311 | -72.414% |
| 2026-04-21 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -6.250% | 2 | 309 | -73.333% |
| 2026-04-17 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | -5.882% | 14 | 309 | -75.000% |
| 2026-04-16 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +3.030% | 7 | 295 | -76.471% |
| 2026-04-15 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +3.125% | 100 | 288 | -75.758% |
| 2026-04-14 | 0.3600 | 0.3600 | 0.3200 | 0.3200 | -11.111% | 8 | 247 | -75.000% |
| 2026-04-09 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | -23.404% | 25 | 247 | -77.778% |
| 2026-04-02 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -12.963% | 1 | 222 | -82.979% |
| 2026-03-31 | 0.5900 | 0.5900 | 0.5400 | 0.5400 | -6.897% | 4 | 222 | -85.185% |
| 2026-03-30 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +1.754% | 1 | 222 | -86.207% |
| 2026-03-27 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +16.327% | 11 | 222 | -85.965% |
| 2026-03-26 | 0.4700 | 0.5000 | 0.4700 | 0.4900 | +4.255% | 111 | 233 | -83.673% |
| 2026-03-24 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.000% | 2 | 162 | -82.979% |
| 2026-03-23 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | -20.339% | 5 | 161 | -82.979% |
| 2026-03-20 | 0.5400 | 0.5900 | 0.5400 | 0.5900 | +18.000% | 28 | 158 | -86.441% |
| 2026-03-17 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -3.846% | 8 | 144 | -84.000% |
| 2026-03-16 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | -13.333% | 4 | 139 | -84.615% |
| 2026-03-13 | 0.5900 | 0.6000 | 0.5800 | 0.6000 | +20.000% | 27 | 137 | -86.667% |
| 2026-03-11 | 0.4900 | 0.5000 | 0.4800 | 0.5000 | -3.846% | 22 | 124 | -84.000% |
| 2026-03-10 | 0.4800 | 0.5200 | 0.4500 | 0.5200 | 0.000% | 81 | 104 | -84.615% |
| 2026-03-09 | 0.5700 | 0.5700 | 0.4900 | 0.5200 | -8.772% | 20 | 107 | -84.615% |
| 2026-03-06 | 0.5500 | 0.5700 | 0.5500 | 0.5700 | +5.556% | 20 | 99 | -85.965% |
| 2026-03-05 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +3.846% | 10 | 98 | -85.185% |
| 2026-03-04 | 0.4900 | 0.5200 | 0.4500 | 0.5200 | 0.000% | 33 | 89 | -84.615% |
| 2026-03-03 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | +1.961% | 60 | 89 | -84.615% |
| 2026-03-02 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -3.774% | 6 | 45 | -84.314% |
| 2026-02-27 | 0.5500 | 0.5600 | 0.5200 | 0.5300 | +6.000% | 33 | 40 | -84.906% |
| 2026-02-26 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.000% | 5 | 35 | -84.000% |
| 2026-02-25 | 0.5700 | 0.5700 | 0.5000 | 0.5000 | -9.091% | 6 | 26 | -84.000% |
| 2026-02-24 | 0.6100 | 0.6100 | 0.5500 | 0.5500 | -12.698% | 12 | 26 | -85.455% |
| 2026-02-23 | 0.6500 | 0.6500 | 0.6000 | 0.6300 | +6.780% | 7 | 14 | -87.302% |
| 2026-02-19 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -7.813% | 5 | 11 | -86.441% |
| 2026-02-13 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +6.667% | 1 | 6 | -87.500% |
| 2026-02-12 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +9.091% | 5 | 6 | -86.667% |
| 2026-02-10 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.000% | 1 | 1 | -85.455% |