NVDA270319P00075000
NVDA Mar 19 2027 75.00 Put
optionOPRA
EODOct 23, 2026
0.17USD-5.556%(-0.01)2Vol3,560OI
NVDA270319P00075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.2200 | 0.2200 | 0.1700 | 0.1700 | -5.556% | 2 | 3,560 | 0.000% |
| 2026-10-22 | 0.1900 | 0.1900 | 0.1300 | 0.1800 | +63.636% | 4 | 3,560 | -5.556% |
| 2026-10-21 | 0.1700 | 0.1700 | 0.1100 | 0.1100 | -26.667% | 4 | 3,558 | +54.545% |
| 2026-10-20 | 0.1900 | 0.1900 | 0.1200 | 0.1500 | -16.667% | 13 | 3,546 | +13.333% |
| 2026-10-19 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 0.000% | 2 | 3,546 | -5.556% |
| 2026-10-16 | 0.1900 | 0.2200 | 0.1700 | 0.1800 | +20.000% | 4 | 3,546 | -5.556% |
| 2026-10-14 | 0.1300 | 0.1500 | 0.1200 | 0.1500 | +25.000% | 4 | 3,544 | +13.333% |
| 2026-10-13 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | +71.429% | 2 | 3,544 | +41.667% |
| 2026-10-12 | 0.1100 | 0.1300 | 0.0700 | 0.0700 | -22.222% | 11 | 3,544 | +142.857% |
| 2026-10-09 | 0.1300 | 0.1400 | 0.0800 | 0.0900 | -25.000% | 4 | 3,544 | +88.889% |
| 2026-10-08 | 0.1300 | 0.1300 | 0.0800 | 0.1200 | +20.000% | 3 | 3,544 | +41.667% |
| 2026-10-07 | 0.1300 | 0.1500 | 0.1000 | 0.1000 | 0.000% | 4 | 3,544 | +70.000% |
| 2026-10-06 | 0.1300 | 0.1500 | 0.1000 | 0.1000 | -16.667% | 4 | 3,544 | +70.000% |
| 2026-10-02 | 0.0700 | 0.1300 | 0.0700 | 0.1200 | +9.091% | 7 | 3,546 | +41.667% |
| 2026-09-28 | 0.1300 | 0.1300 | 0.0800 | 0.1100 | -21.429% | 13 | 3,557 | +54.545% |
| 2026-09-22 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -6.667% | 25 | 3,532 | +21.429% |
| 2026-09-21 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -11.765% | 52 | 3,483 | +13.333% |
| 2026-09-18 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -32.000% | 1 | 3,482 | 0.000% |
| 2026-09-10 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +25.000% | 5 | 3,477 | -32.000% |
| 2026-09-04 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -23.077% | 5 | 3,482 | -15.000% |
| 2026-08-28 | 0.2300 | 0.2600 | 0.2300 | 0.2600 | +18.182% | 2 | 3,483 | -34.615% |
| 2026-08-27 | 0.1800 | 0.2200 | 0.1800 | 0.2200 | -35.294% | 3 | 3,483 | -22.727% |
| 2026-08-24 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +9.677% | 1 | 3,483 | -50.000% |
| 2026-08-20 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -8.824% | 9 | 3,483 | -45.161% |
| 2026-08-19 | 0.3400 | 0.4600 | 0.3400 | 0.3400 | -5.556% | 4 | 3,486 | -50.000% |
| 2026-08-18 | 0.3400 | 0.3600 | 0.3200 | 0.3600 | +12.500% | 10 | 3,486 | -52.778% |
| 2026-08-17 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +33.333% | 1 | 3,486 | -46.875% |
| 2026-08-07 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -40.000% | 3 | 3,489 | -29.167% |
| 2026-08-05 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -20.000% | 2 | 3,489 | -57.500% |
| 2026-07-30 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -12.281% | 1 | 3,489 | -66.000% |
| 2026-07-29 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +23.913% | 1 | 3,490 | -70.175% |
| 2026-07-23 | 0.4500 | 0.4600 | 0.4400 | 0.4600 | +12.195% | 5 | 3,490 | -63.043% |
| 2026-07-22 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | -8.889% | 5 | 3,488 | -58.537% |
| 2026-07-17 | 0.4400 | 0.4500 | 0.2600 | 0.4500 | +15.385% | 19 | 3,493 | -62.222% |
| 2026-07-10 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -7.143% | 1 | 3,493 | -56.410% |
| 2026-07-09 | 0.4200 | 0.6100 | 0.4100 | 0.4200 | -4.545% | 14 | 3,479 | -59.524% |
| 2026-07-07 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +7.317% | 1 | 3,479 | -61.364% |
| 2026-07-02 | 0.4300 | 0.4300 | 0.4100 | 0.4100 | -6.818% | 4 | 3,483 | -58.537% |
| 2026-06-17 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +4.762% | 1 | 3,484 | -61.364% |
| 2026-06-15 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -34.375% | 25 | 3,509 | -59.524% |
| 2026-06-11 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -3.030% | 2 | 3,507 | -73.437% |
| 2026-06-10 | 0.6500 | 0.6600 | 0.6100 | 0.6600 | +10.000% | 46 | 3,481 | -74.242% |
| 2026-06-09 | 0.6500 | 0.6500 | 0.6000 | 0.6000 | -6.250% | 11 | 3,481 | -71.667% |
| 2026-06-05 | 0.5600 | 0.6400 | 0.5600 | 0.6400 | +10.345% | 91 | 3,525 | -73.437% |
| 2026-06-04 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -3.333% | 15 | 3,525 | -70.690% |
| 2026-06-03 | 0.5800 | 0.6000 | 0.5800 | 0.6000 | +7.143% | 12 | 3,523 | -71.667% |
| 2026-05-27 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -5.085% | 2 | 3,525 | -69.643% |
| 2026-05-26 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -7.813% | 20 | 3,525 | -71.186% |
| 2026-05-22 | 0.6400 | 0.6400 | 0.6200 | 0.6400 | +1.587% | 346 | 3,527 | -73.437% |
| 2026-05-21 | 0.5900 | 0.6300 | 0.5900 | 0.6300 | +1.613% | 14 | 3,525 | -73.016% |
| 2026-05-20 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -12.676% | 1 | 3,526 | -72.581% |
| 2026-05-19 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -4.054% | 1 | 3,525 | -76.056% |
| 2026-05-18 | 0.7500 | 0.7500 | 0.7400 | 0.7400 | -2.632% | 7 | 3,523 | -77.027% |
| 2026-05-15 | 0.6800 | 0.8000 | 0.6800 | 0.7600 | +2.703% | 21 | 3,520 | -77.632% |
| 2026-05-14 | 0.7200 | 0.7400 | 0.7000 | 0.7400 | +1.370% | 189 | 3,519 | -77.027% |
| 2026-05-13 | 0.7600 | 0.7600 | 0.7200 | 0.7300 | -8.750% | 65 | 3,467 | -76.712% |
| 2026-05-11 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -1.235% | 1 | 3,468 | -78.750% |
| 2026-05-08 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -4.706% | 2 | 3,469 | -79.012% |
| 2026-05-07 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -2.299% | 1 | 3,468 | -80.000% |
| 2026-05-05 | 0.8800 | 0.8800 | 0.8700 | 0.8700 | -13.861% | 121 | 3,467 | -80.460% |
| 2026-04-30 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +6.316% | 11 | 3,467 | -83.168% |
| 2026-04-29 | 0.8500 | 0.9500 | 0.8500 | 0.9500 | 0.000% | 80 | 3,467 | -82.105% |
| 2026-04-28 | 0.9300 | 1.0000 | 0.9300 | 0.9500 | +7.955% | 30 | 3,467 | -82.105% |
| 2026-04-27 | 0.9200 | 0.9900 | 0.8400 | 0.8800 | -6.383% | 39 | 3,457 | -80.682% |
| 2026-04-24 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | +3.297% | 7 | 3,442 | -81.915% |
| 2026-04-22 | 0.8900 | 0.9100 | 0.8900 | 0.9100 | +4.598% | 8 | 3,449 | -81.319% |
| 2026-04-17 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -7.447% | 1 | 3,447 | -80.460% |
| 2026-04-15 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -5.051% | 1 | 3,447 | -81.915% |
| 2026-04-14 | 1.0500 | 1.0500 | 0.9900 | 0.9900 | -5.714% | 7 | 3,448 | -82.828% |
| 2026-04-10 | 1.0100 | 1.0900 | 1.0100 | 1.0500 | -11.765% | 34 | 3,449 | -83.810% |
| 2026-04-08 | 1.1600 | 1.1900 | 1.1600 | 1.1900 | -16.197% | 102 | 3,433 | -85.714% |
| 2026-04-07 | 1.4300 | 1.4300 | 1.4200 | 1.4200 | +2.899% | 400 | 3,334 | -88.028% |
| 2026-04-06 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -5.479% | 5 | 2,934 | -87.681% |
| 2026-04-02 | 1.4600 | 1.4700 | 1.4600 | 1.4600 | +5.797% | 800 | 2,139 | -88.356% |
| 2026-04-01 | 1.4300 | 1.4300 | 1.3300 | 1.3800 | -9.211% | 70 | 2,139 | -87.681% |
| 2026-03-31 | 1.4800 | 1.5200 | 1.4800 | 1.5200 | -15.556% | 5 | 2,131 | -88.816% |
| 2026-03-30 | 1.8300 | 1.8300 | 1.7700 | 1.8000 | -2.703% | 53 | 2,136 | -90.556% |
| 2026-03-27 | 1.8000 | 1.8700 | 1.8000 | 1.8500 | +11.446% | 253 | 2,124 | -90.811% |
| 2026-03-26 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | +18.571% | 1 | 1,875 | -89.759% |
| 2026-03-25 | 1.5000 | 1.5000 | 1.4000 | 1.4000 | -6.667% | 63 | 1,875 | -87.857% |
| 2026-03-24 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -5.063% | 7 | 1,873 | -88.667% |
| 2026-03-23 | 1.5200 | 1.5800 | 1.5200 | 1.5800 | -11.236% | 301 | 1,866 | -89.241% |
| 2026-03-20 | 1.8400 | 1.8400 | 1.7800 | 1.7800 | +10.559% | 2 | 1,659 | -90.449% |
| 2026-03-19 | 1.6600 | 1.6600 | 1.6100 | 1.6100 | +5.229% | 6 | 1,659 | -89.441% |
| 2026-03-18 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | +0.658% | 1 | 1,664 | -88.889% |
| 2026-03-17 | 1.5000 | 1.5900 | 1.5000 | 1.5200 | -3.185% | 1,650 | 1,664 | -88.816% |
| 2026-03-11 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | +3.289% | 1 | 15 | -89.172% |
| 2026-03-10 | 1.5000 | 1.5200 | 1.5000 | 1.5200 | -1.935% | 12 | 14 | -88.816% |
| 2026-03-04 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -10.920% | 1 | 2 | -89.032% |
| 2026-03-03 | 1.8200 | 1.8200 | 1.7400 | 1.7400 | +0.578% | 2 | 3 | -90.230% |
| 2026-02-18 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 0.000% | 2 | 2 | -90.173% |