NVDA270319P00080000
NVDA Mar 19 2027 80.00 Put
optionOPRA
EODOct 23, 2026
0.24USD+9.091%(+0.02)208Vol1,362OI
NVDA270319P00080000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | +9.091% | 208 | 1,156 | 0.000% |
| 2026-10-22 | 0.2200 | 0.2500 | 0.2100 | 0.2200 | +37.500% | 344 | 824 | +9.091% |
| 2026-10-21 | 0.1300 | 0.1600 | 0.1300 | 0.1600 | +6.667% | 2 | 823 | +50.000% |
| 2026-10-20 | 0.2200 | 0.2200 | 0.1500 | 0.1500 | 0.000% | 3 | 822 | +60.000% |
| 2026-10-19 | 0.2400 | 0.2400 | 0.1500 | 0.1500 | -50.000% | 2 | 822 | +60.000% |
| 2026-10-16 | 0.1400 | 0.3000 | 0.1400 | 0.3000 | +36.364% | 7 | 818 | -20.000% |
| 2026-10-15 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +37.500% | 3 | 818 | +9.091% |
| 2026-10-14 | 0.1800 | 0.1800 | 0.1200 | 0.1600 | +33.333% | 22 | 810 | +50.000% |
| 2026-10-13 | 0.1800 | 0.1800 | 0.1200 | 0.1200 | -20.000% | 2 | 810 | +100.000% |
| 2026-10-12 | 0.1700 | 0.1700 | 0.1400 | 0.1500 | +66.667% | 5 | 811 | +60.000% |
| 2026-10-09 | 0.1900 | 0.1900 | 0.0900 | 0.0900 | -30.769% | 102 | 862 | +166.667% |
| 2026-10-08 | 0.1400 | 0.1700 | 0.1100 | 0.1300 | -7.143% | 7 | 863 | +84.615% |
| 2026-10-07 | 0.1300 | 0.1400 | 0.1200 | 0.1400 | +16.667% | 3 | 863 | +71.429% |
| 2026-10-06 | 0.1600 | 0.1600 | 0.1200 | 0.1200 | +9.091% | 2 | 864 | +100.000% |
| 2026-10-05 | 0.1600 | 0.1600 | 0.1100 | 0.1100 | -21.429% | 2 | 863 | +118.182% |
| 2026-10-02 | 0.1600 | 0.1600 | 0.1400 | 0.1400 | -30.000% | 3 | 863 | +71.429% |
| 2026-09-30 | 0.1600 | 0.2000 | 0.1600 | 0.2000 | +17.647% | 6 | 857 | +20.000% |
| 2026-09-29 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.000% | 6 | 857 | +41.176% |
| 2026-09-28 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | +6.250% | 2 | 857 | +41.176% |
| 2026-09-24 | 0.2800 | 0.2800 | 0.1600 | 0.1600 | -15.789% | 12 | 845 | +50.000% |
| 2026-09-23 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | -5.000% | 2 | 845 | +26.316% |
| 2026-09-21 | 0.2000 | 0.2700 | 0.2000 | 0.2000 | 0.000% | 4 | 845 | +20.000% |
| 2026-09-18 | 0.2400 | 0.2400 | 0.2000 | 0.2000 | -25.926% | 11 | 844 | +20.000% |
| 2026-09-04 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -10.000% | 100 | 793 | -11.111% |
| 2026-09-03 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +11.111% | 1 | 794 | -20.000% |
| 2026-09-02 | 0.2700 | 0.2800 | 0.2500 | 0.2700 | 0.000% | 18 | 802 | -11.111% |
| 2026-08-31 | 0.3000 | 0.3300 | 0.2600 | 0.2700 | -3.571% | 34 | 797 | -11.111% |
| 2026-08-28 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | -3.448% | 285 | 582 | -14.286% |
| 2026-08-27 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | -6.452% | 30 | 575 | -17.241% |
| 2026-08-26 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | -16.216% | 11 | 577 | -22.581% |
| 2026-08-25 | 0.4400 | 0.4400 | 0.3700 | 0.3700 | -9.756% | 13 | 569 | -35.135% |
| 2026-08-24 | 0.4600 | 0.4600 | 0.4100 | 0.4100 | +5.128% | 15 | 567 | -41.463% |
| 2026-08-20 | 0.4100 | 0.4700 | 0.3800 | 0.3900 | -4.878% | 35 | 574 | -38.462% |
| 2026-08-18 | 0.4100 | 0.4200 | 0.3800 | 0.4100 | 0.000% | 19 | 570 | -41.463% |
| 2026-08-17 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +7.895% | 1 | 571 | -41.463% |
| 2026-08-14 | 0.3800 | 0.3800 | 0.3700 | 0.3800 | -5.000% | 16 | 576 | -36.842% |
| 2026-08-12 | 0.4700 | 0.4700 | 0.3700 | 0.4000 | 0.000% | 22 | 574 | -40.000% |
| 2026-08-11 | 0.4400 | 0.4400 | 0.3900 | 0.4000 | -18.367% | 17 | 579 | -40.000% |
| 2026-08-07 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +11.364% | 16 | 571 | -51.020% |
| 2026-08-05 | 0.5000 | 0.5100 | 0.4400 | 0.4400 | -12.000% | 4 | 571 | -45.455% |
| 2026-08-04 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -28.571% | 3 | 571 | -52.000% |
| 2026-07-30 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.000% | 1 | 570 | -65.714% |
| 2026-07-29 | 0.7000 | 0.7000 | 0.6900 | 0.7000 | +29.630% | 101 | 530 | -65.714% |
| 2026-07-24 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +3.846% | 2 | 530 | -55.556% |
| 2026-07-23 | 0.4900 | 0.6100 | 0.4900 | 0.5200 | 0.000% | 118 | 579 | -53.846% |
| 2026-07-22 | 0.5200 | 0.5700 | 0.4200 | 0.5200 | -7.143% | 123 | 502 | -53.846% |
| 2026-07-17 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -1.754% | 11 | 502 | -57.143% |
| 2026-07-07 | 0.6200 | 0.6200 | 0.5600 | 0.5700 | +9.615% | 10 | 504 | -57.895% |
| 2026-07-01 | 0.5900 | 0.5900 | 0.5200 | 0.5200 | -11.864% | 19 | 504 | -53.846% |
| 2026-06-26 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -1.667% | 4 | 500 | -59.322% |
| 2026-06-23 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +15.385% | 10 | 490 | -60.000% |
| 2026-06-18 | 0.5300 | 0.5400 | 0.5200 | 0.5200 | -11.864% | 20 | 476 | -53.846% |
| 2026-06-17 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -20.270% | 2 | 478 | -59.322% |
| 2026-06-11 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | +8.824% | 3 | 478 | -67.568% |
| 2026-06-08 | 0.6900 | 0.6900 | 0.6800 | 0.6800 | -8.108% | 3 | 475 | -64.706% |
| 2026-06-05 | 0.6500 | 0.7400 | 0.6500 | 0.7400 | +13.846% | 60 | 467 | -67.568% |
| 2026-06-02 | 0.6100 | 0.6600 | 0.6100 | 0.6500 | -13.333% | 22 | 447 | -63.077% |
| 2026-06-01 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +7.143% | 8 | 439 | -68.000% |
| 2026-05-28 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -6.667% | 4 | 439 | -65.714% |
| 2026-05-22 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +1.351% | 10 | 429 | -68.000% |
| 2026-05-20 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -12.941% | 1 | 429 | -67.568% |
| 2026-05-19 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -10.526% | 10 | 429 | -71.765% |
| 2026-05-18 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +4.396% | 5 | 434 | -74.737% |
| 2026-05-15 | 0.9200 | 0.9300 | 0.9100 | 0.9100 | +4.598% | 18 | 424 | -73.626% |
| 2026-05-14 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -9.375% | 8 | 424 | -72.414% |
| 2026-05-12 | 0.9300 | 0.9600 | 0.9300 | 0.9600 | +9.091% | 4 | 420 | -75.000% |
| 2026-05-11 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -4.348% | 2 | 418 | -72.727% |
| 2026-05-08 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -7.071% | 1 | 418 | -73.913% |
| 2026-05-06 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -6.604% | 5 | 418 | -75.758% |
| 2026-05-05 | 1.0800 | 1.0800 | 1.0600 | 1.0600 | -1.852% | 23 | 420 | -77.358% |
| 2026-05-04 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -7.692% | 1 | 421 | -77.778% |
| 2026-05-01 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -2.500% | 1 | 420 | -79.487% |
| 2026-04-30 | 1.2100 | 1.2100 | 1.2000 | 1.2000 | +5.263% | 2 | 418 | -80.000% |
| 2026-04-28 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -0.870% | 3 | 418 | -78.947% |
| 2026-04-24 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.000% | 1 | 418 | -79.130% |
| 2026-04-23 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +4.545% | 1 | 417 | -79.130% |
| 2026-04-22 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -1.786% | 10 | 417 | -78.182% |
| 2026-04-21 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | +6.667% | 10 | 407 | -78.571% |
| 2026-04-20 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -2.778% | 2 | 407 | -77.143% |
| 2026-04-17 | 1.1300 | 1.1300 | 1.0800 | 1.0800 | -9.244% | 206 | 407 | -77.778% |
| 2026-04-16 | 1.1700 | 1.1900 | 1.1700 | 1.1900 | +2.586% | 110 | 461 | -79.832% |
| 2026-04-15 | 1.1300 | 1.1600 | 1.1300 | 1.1600 | -9.375% | 100 | 361 | -79.310% |
| 2026-04-10 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -5.185% | 100 | 321 | -81.250% |
| 2026-04-09 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -4.255% | 100 | 321 | -82.222% |
| 2026-04-08 | 1.5100 | 1.5100 | 1.3900 | 1.4100 | -17.059% | 103 | 221 | -82.979% |
| 2026-04-07 | 1.7100 | 1.7100 | 1.7000 | 1.7000 | +5.590% | 100 | 239 | -85.882% |
| 2026-04-06 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -4.167% | 1 | 167 | -85.093% |
| 2026-04-01 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -23.636% | 1 | 168 | -85.714% |
| 2026-03-30 | 2.2200 | 2.2200 | 2.1900 | 2.2000 | -3.509% | 5 | 169 | -89.091% |
| 2026-03-27 | 2.2600 | 2.2800 | 2.2600 | 2.2800 | +12.315% | 11 | 167 | -89.474% |
| 2026-03-26 | 1.9100 | 2.0300 | 1.9100 | 2.0300 | +17.341% | 3 | 166 | -88.177% |
| 2026-03-25 | 1.7700 | 1.7700 | 1.7300 | 1.7300 | -5.978% | 51 | 164 | -86.127% |
| 2026-03-24 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -1.604% | 50 | 164 | -86.957% |
| 2026-03-23 | 1.8600 | 1.9600 | 1.8600 | 1.8700 | -14.220% | 7 | 116 | -87.166% |
| 2026-03-20 | 2.1100 | 2.1800 | 2.1100 | 2.1800 | +14.737% | 13 | 113 | -88.991% |
| 2026-03-19 | 2.0100 | 2.0300 | 1.9000 | 1.9000 | +1.604% | 80 | 113 | -87.368% |
| 2026-03-18 | 1.8400 | 1.8700 | 1.8400 | 1.8700 | +1.081% | 2 | 42 | -87.166% |
| 2026-03-17 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -5.128% | 6 | 43 | -87.027% |
| 2026-03-16 | 1.9400 | 1.9500 | 1.8600 | 1.9500 | -8.451% | 12 | 37 | -87.692% |
| 2026-03-13 | 2.1400 | 2.1400 | 2.1300 | 2.1300 | +3.902% | 3 | 44 | -88.732% |
| 2026-03-12 | 2.0100 | 2.0500 | 2.0100 | 2.0500 | +12.022% | 5 | 41 | -88.293% |
| 2026-03-10 | 1.8600 | 1.8600 | 1.8300 | 1.8300 | -26.506% | 7 | 36 | -86.885% |
| 2026-03-06 | 2.0800 | 2.4900 | 2.0800 | 2.4900 | +29.016% | 2 | 40 | -90.361% |
| 2026-03-04 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -14.978% | 1 | 39 | -87.565% |
| 2026-03-03 | 2.2100 | 2.2700 | 2.2100 | 2.2700 | +10.194% | 12 | 39 | -89.427% |
| 2026-03-02 | 2.4000 | 2.4000 | 2.0600 | 2.0600 | -6.364% | 9 | 29 | -88.350% |
| 2026-02-27 | 2.1000 | 2.2000 | 2.1000 | 2.2000 | +10.553% | 11 | 27 | -89.091% |
| 2026-02-26 | 1.9800 | 1.9900 | 1.9000 | 1.9900 | -2.927% | 7 | 24 | -87.940% |
| 2026-02-24 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -1.442% | 1 | 17 | -88.293% |
| 2026-02-23 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -0.952% | 1 | 16 | -88.462% |
| 2026-02-20 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -1.869% | 5 | 15 | -88.571% |
| 2026-02-18 | 2.1800 | 2.1800 | 2.0300 | 2.1400 | -2.727% | 8 | 10 | -88.785% |
| 2026-02-06 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -17.603% | 1 | 2 | -89.091% |
| 2026-02-05 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | +5.534% | 1 | 2 | -91.011% |
| 2026-02-04 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 0.000% | 1 | 1 | -90.514% |