NVDA270319P00070000
NVDA Mar 19 2027 70.00 Put
optionOPRA
EODOct 23, 2026
0.19USD+18.750%(+0.03)2Vol553OI
NVDA270319P00070000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | +18.750% | 2 | 553 | 0.000% |
| 2026-10-22 | 0.1800 | 0.1800 | 0.1600 | 0.1600 | +77.778% | 2 | 554 | +18.750% |
| 2026-10-21 | 0.1500 | 0.1500 | 0.0900 | 0.0900 | -35.714% | 4 | 552 | +111.111% |
| 2026-10-20 | 0.1700 | 0.1700 | 0.1400 | 0.1400 | +27.273% | 3 | 549 | +35.714% |
| 2026-10-19 | 0.1700 | 0.1700 | 0.1100 | 0.1100 | -26.667% | 2 | 550 | +72.727% |
| 2026-10-16 | 0.1500 | 0.1500 | 0.1300 | 0.1500 | -16.667% | 3 | 549 | +26.667% |
| 2026-10-15 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +125.000% | 10 | 559 | +5.556% |
| 2026-10-13 | 0.1300 | 0.1300 | 0.0800 | 0.0800 | 0.000% | 2 | 558 | +137.500% |
| 2026-10-12 | 0.1400 | 0.1400 | 0.0800 | 0.0800 | -11.111% | 2 | 559 | +137.500% |
| 2026-10-09 | 0.1300 | 0.1300 | 0.0900 | 0.0900 | 0.000% | 2 | 560 | +111.111% |
| 2026-10-08 | 0.1300 | 0.1300 | 0.0800 | 0.0900 | +28.571% | 4 | 559 | +111.111% |
| 2026-10-07 | 0.1300 | 0.1300 | 0.0700 | 0.0700 | +16.667% | 2 | 560 | +171.429% |
| 2026-10-06 | 0.0800 | 0.0800 | 0.0600 | 0.0600 | -25.000% | 2 | 561 | +216.667% |
| 2026-10-05 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | -33.333% | 14 | 555 | +137.500% |
| 2026-09-30 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | +71.429% | 2 | 556 | +58.333% |
| 2026-09-28 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -46.154% | 1 | 556 | +171.429% |
| 2026-09-24 | 0.1500 | 0.1500 | 0.1300 | 0.1300 | +18.182% | 6 | 556 | +46.154% |
| 2026-09-23 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +10.000% | 50 | 606 | +72.727% |
| 2026-09-21 | 0.0800 | 0.1300 | 0.0800 | 0.1000 | -44.444% | 139 | 472 | +90.000% |
| 2026-09-18 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -18.182% | 1 | 472 | +5.556% |
| 2026-09-01 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +4.762% | 12 | 465 | -13.636% |
| 2026-08-26 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | -16.000% | 8 | 465 | -9.524% |
| 2026-08-25 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +92.308% | 30 | 465 | -24.000% |
| 2026-08-20 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -51.852% | 9 | 465 | +46.154% |
| 2026-08-18 | 0.3100 | 0.3100 | 0.2700 | 0.2700 | -18.182% | 8 | 465 | -29.630% |
| 2026-08-04 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -13.158% | 2 | 467 | -42.424% |
| 2026-08-03 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -13.636% | 1 | 467 | -50.000% |
| 2026-07-30 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -2.222% | 2 | 467 | -56.818% |
| 2026-07-27 | 0.3900 | 0.4500 | 0.3900 | 0.4500 | +7.143% | 6 | 466 | -57.778% |
| 2026-07-24 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +13.514% | 10 | 476 | -54.762% |
| 2026-07-17 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | +15.625% | 32 | 476 | -48.649% |
| 2026-07-07 | 0.3700 | 0.3800 | 0.3200 | 0.3200 | -11.111% | 98 | 428 | -40.625% |
| 2026-06-29 | 0.3700 | 0.3800 | 0.3600 | 0.3600 | -14.286% | 78 | 370 | -47.222% |
| 2026-06-26 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +23.529% | 14 | 356 | -54.762% |
| 2026-06-22 | 0.2000 | 0.3400 | 0.2000 | 0.3400 | -2.857% | 4 | 356 | -44.118% |
| 2026-06-18 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -7.895% | 10 | 346 | -45.714% |
| 2026-06-17 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | -2.564% | 50 | 316 | -50.000% |
| 2026-06-16 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -22.000% | 10 | 306 | -51.282% |
| 2026-06-12 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -5.660% | 5 | 301 | -62.000% |
| 2026-06-10 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +10.417% | 8 | 305 | -64.151% |
| 2026-06-09 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -4.000% | 36 | 313 | -60.417% |
| 2026-06-05 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +16.279% | 49 | 314 | -62.000% |
| 2026-06-04 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -21.818% | 1 | 314 | -55.814% |
| 2026-05-29 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +12.245% | 5 | 314 | -65.455% |
| 2026-05-27 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.000% | 30 | 294 | -61.224% |
| 2026-05-26 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -5.769% | 100 | 394 | -61.224% |
| 2026-05-22 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +4.000% | 1 | 394 | -63.462% |
| 2026-05-21 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | -5.660% | 2 | 392 | -62.000% |
| 2026-05-20 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -7.018% | 1 | 392 | -64.151% |
| 2026-05-19 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -3.390% | 2 | 392 | -66.667% |
| 2026-05-15 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | +1.724% | 1 | 393 | -67.797% |
| 2026-05-13 | 0.5500 | 0.5800 | 0.5500 | 0.5800 | -26.582% | 56 | 348 | -67.241% |
| 2026-05-04 | 0.7500 | 0.7900 | 0.7500 | 0.7900 | -3.659% | 21 | 327 | -75.949% |
| 2026-04-30 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +17.143% | 2 | 327 | -76.829% |
| 2026-04-27 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -13.580% | 5 | 327 | -72.857% |
| 2026-04-23 | 0.7700 | 0.8100 | 0.7700 | 0.8100 | +9.459% | 11 | 322 | -76.543% |
| 2026-04-22 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.000% | 1 | 311 | -74.324% |
| 2026-04-20 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -1.333% | 20 | 311 | -74.324% |
| 2026-04-17 | 0.7200 | 0.7500 | 0.7200 | 0.7500 | -9.639% | 22 | 291 | -74.667% |
| 2026-04-14 | 0.8600 | 0.8600 | 0.8300 | 0.8300 | -7.778% | 6 | 269 | -77.108% |
| 2026-04-13 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -4.255% | 68 | 266 | -78.889% |
| 2026-04-08 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -18.261% | 2 | 266 | -79.787% |
| 2026-04-07 | 1.1700 | 1.1700 | 1.1500 | 1.1500 | +2.679% | 19 | 267 | -83.478% |
| 2026-04-01 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -25.333% | 3 | 248 | -83.036% |
| 2026-03-30 | 1.4900 | 1.5000 | 1.4700 | 1.5000 | +11.111% | 21 | 246 | -87.333% |
| 2026-03-26 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +18.421% | 1 | 240 | -85.926% |
| 2026-03-25 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -6.557% | 7 | 239 | -83.333% |
| 2026-03-24 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -12.857% | 152 | 235 | -84.426% |
| 2026-03-20 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +13.821% | 1 | 87 | -86.429% |
| 2026-03-18 | 1.2300 | 1.2400 | 1.2300 | 1.2300 | -1.600% | 18 | 87 | -84.553% |
| 2026-03-17 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +2.459% | 3 | 70 | -84.800% |
| 2026-03-10 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -12.857% | 1 | 67 | -84.426% |
| 2026-03-09 | 1.5200 | 1.5200 | 1.4000 | 1.4000 | 0.000% | 54 | 67 | -86.429% |
| 2026-03-06 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +6.061% | 1 | 15 | -86.429% |
| 2026-03-04 | 1.2800 | 1.3200 | 1.2800 | 1.3200 | -8.333% | 4 | 14 | -85.606% |
| 2026-02-27 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | +10.769% | 1 | 11 | -86.806% |
| 2026-02-26 | 1.2700 | 1.3000 | 1.2700 | 1.3000 | +10.169% | 4 | 10 | -85.385% |
| 2026-02-25 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -22.368% | 1 | 5 | -83.898% |
| 2026-02-17 | 1.5500 | 1.5500 | 1.5200 | 1.5200 | 0.000% | 5 | 5 | -87.500% |