NVDA270319P00065000
NVDA Mar 19 2027 65.00 Put
optionOPRA
EODOct 23, 2026
0.14USD-6.667%(-0.01)2Vol446OI
NVDA270319P00065000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.1800 | 0.1800 | 0.1400 | 0.1400 | -6.667% | 2 | 447 | 0.000% |
| 2026-10-22 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | +87.500% | 2 | 448 | -6.667% |
| 2026-10-21 | 0.1400 | 0.1400 | 0.0800 | 0.0800 | -27.273% | 2 | 448 | +75.000% |
| 2026-10-20 | 0.1500 | 0.1600 | 0.1100 | 0.1100 | -8.333% | 6 | 447 | +27.273% |
| 2026-10-19 | 0.1400 | 0.1400 | 0.1200 | 0.1200 | -7.692% | 2 | 446 | +16.667% |
| 2026-10-16 | 0.1400 | 0.1500 | 0.1000 | 0.1300 | 0.000% | 4 | 445 | +7.692% |
| 2026-10-15 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | +44.444% | 2 | 445 | +7.692% |
| 2026-10-14 | 0.1200 | 0.1200 | 0.0900 | 0.0900 | +12.500% | 2 | 445 | +55.556% |
| 2026-10-13 | 0.1200 | 0.1200 | 0.0800 | 0.0800 | +14.286% | 2 | 445 | +75.000% |
| 2026-10-12 | 0.1200 | 0.1200 | 0.0600 | 0.0700 | 0.000% | 39 | 410 | +100.000% |
| 2026-10-09 | 0.1200 | 0.1200 | 0.0700 | 0.0700 | -30.000% | 14 | 408 | +100.000% |
| 2026-10-08 | 0.1200 | 0.1200 | 0.0700 | 0.1000 | +11.111% | 5 | 409 | +40.000% |
| 2026-10-07 | 0.1200 | 0.1200 | 0.0700 | 0.0900 | +12.500% | 6 | 408 | +55.556% |
| 2026-10-02 | 0.1100 | 0.1100 | 0.0800 | 0.0800 | 0.000% | 2 | 407 | +75.000% |
| 2026-10-01 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.000% | 10 | 407 | +75.000% |
| 2026-09-30 | 0.0900 | 0.1800 | 0.0800 | 0.0800 | -20.000% | 32 | 405 | +75.000% |
| 2026-09-29 | 0.0800 | 0.1200 | 0.0800 | 0.1000 | +25.000% | 77 | 359 | +40.000% |
| 2026-09-28 | 0.0800 | 0.1400 | 0.0800 | 0.0800 | -20.000% | 8 | 354 | +75.000% |
| 2026-09-21 | 0.1300 | 0.1300 | 0.1000 | 0.1000 | -33.333% | 4 | 355 | +40.000% |
| 2026-09-18 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +15.385% | 1 | 354 | -6.667% |
| 2026-09-16 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -35.000% | 1 | 353 | +7.692% |
| 2026-09-14 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | +25.000% | 10 | 363 | -30.000% |
| 2026-09-02 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -5.882% | 2 | 362 | -12.500% |
| 2026-09-01 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -22.727% | 12 | 355 | -17.647% |
| 2026-08-20 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -21.429% | 6 | 355 | -36.364% |
| 2026-08-05 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | +3.704% | 10 | 349 | -50.000% |
| 2026-08-04 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -32.500% | 3 | 346 | -48.148% |
| 2026-07-29 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +33.333% | 5 | 342 | -65.000% |
| 2026-07-17 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +15.385% | 4 | 342 | -53.333% |
| 2026-07-10 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -7.143% | 10 | 344 | -46.154% |
| 2026-07-06 | 0.3600 | 0.3600 | 0.2800 | 0.2800 | -28.205% | 2 | 344 | -50.000% |
| 2026-06-11 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | +18.182% | 30 | 324 | -64.103% |
| 2026-06-04 | 0.3700 | 0.3700 | 0.3300 | 0.3300 | -23.256% | 15 | 319 | -57.576% |
| 2026-05-20 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -17.308% | 10 | 319 | -67.442% |
| 2026-05-06 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | -16.129% | 4 | 316 | -73.077% |
| 2026-05-04 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | -17.333% | 2 | 315 | -77.419% |
| 2026-04-29 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +25.000% | 1 | 315 | -81.333% |
| 2026-04-20 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -18.919% | 10 | 315 | -76.667% |
| 2026-04-13 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | +4.225% | 10 | 305 | -81.081% |
| 2026-04-10 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -11.250% | 3 | 295 | -80.282% |
| 2026-04-08 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -15.789% | 1 | 292 | -82.500% |
| 2026-04-07 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +6.742% | 2 | 293 | -85.263% |
| 2026-04-01 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -27.049% | 1 | 293 | -84.270% |
| 2026-03-30 | 1.1900 | 1.2200 | 1.1900 | 1.2200 | +4.274% | 20 | 293 | -88.525% |
| 2026-03-27 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | +8.333% | 2 | 283 | -88.034% |
| 2026-03-26 | 1.0000 | 1.0800 | 1.0000 | 1.0800 | +18.681% | 2 | 282 | -87.037% |
| 2026-03-25 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -10.784% | 3 | 281 | -84.615% |
| 2026-03-23 | 0.9900 | 1.0200 | 0.9900 | 1.0200 | -12.821% | 166 | 281 | -86.275% |
| 2026-03-20 | 1.1200 | 1.1700 | 1.1200 | 1.1700 | +4.464% | 6 | 119 | -88.034% |
| 2026-03-19 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | +13.131% | 1 | 113 | -87.500% |
| 2026-03-16 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -17.500% | 1 | 112 | -85.859% |
| 2026-03-12 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +5.263% | 100 | 111 | -88.333% |
| 2026-03-06 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | +9.615% | 1 | 12 | -87.719% |
| 2026-03-04 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | -13.333% | 3 | 12 | -86.538% |
| 2026-03-03 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -3.226% | 2 | 9 | -88.333% |
| 2026-03-02 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | +14.815% | 1 | 7 | -88.710% |
| 2026-02-27 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | +3.846% | 1 | 6 | -87.037% |
| 2026-02-26 | 1.0000 | 1.0700 | 1.0000 | 1.0400 | -16.129% | 4 | 5 | -86.538% |
| 2026-02-13 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 0.000% | 1 | 0 | -88.710% |