NVDA270319P00085000
NVDA Mar 19 2027 85.00 Put
optionOPRA
EODOct 23, 2026
0.32USD+10.345%(+0.03)4Vol307OI
NVDA270319P00085000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.2600 | 0.3200 | 0.2600 | 0.3200 | +10.345% | 4 | 306 | 0.000% |
| 2026-10-22 | 0.2000 | 0.2900 | 0.2000 | 0.2900 | +31.818% | 5 | 305 | +10.345% |
| 2026-10-21 | 0.2000 | 0.2200 | 0.2000 | 0.2200 | -12.000% | 2 | 305 | +45.455% |
| 2026-10-19 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | +25.000% | 2 | 306 | +28.000% |
| 2026-10-14 | 0.1500 | 0.2200 | 0.1500 | 0.2000 | +42.857% | 6 | 305 | +60.000% |
| 2026-10-13 | 0.2100 | 0.2100 | 0.1200 | 0.1400 | -12.500% | 3 | 306 | +128.571% |
| 2026-10-12 | 0.1600 | 0.2200 | 0.1300 | 0.1600 | +6.667% | 17 | 309 | +100.000% |
| 2026-10-09 | 0.2100 | 0.2100 | 0.1500 | 0.1500 | 0.000% | 3 | 308 | +113.333% |
| 2026-10-08 | 0.1400 | 0.1700 | 0.1400 | 0.1500 | +66.667% | 5 | 307 | +113.333% |
| 2026-10-07 | 0.1700 | 0.1700 | 0.0900 | 0.0900 | -52.632% | 3 | 308 | +255.556% |
| 2026-10-06 | 0.1700 | 0.1900 | 0.0900 | 0.1900 | -5.000% | 11 | 318 | +68.421% |
| 2026-10-05 | 0.1500 | 0.2000 | 0.1500 | 0.2000 | -9.091% | 5 | 317 | +60.000% |
| 2026-10-01 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -12.000% | 1 | 317 | +45.455% |
| 2026-09-25 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -7.407% | 10 | 317 | +28.000% |
| 2026-09-18 | 0.2400 | 0.2700 | 0.2300 | 0.2700 | 0.000% | 19 | 336 | +18.519% |
| 2026-09-16 | 0.2700 | 0.2800 | 0.2600 | 0.2700 | -12.903% | 19 | 319 | +18.519% |
| 2026-09-14 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -18.421% | 20 | 301 | +3.226% |
| 2026-09-10 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +22.581% | 1 | 300 | -15.789% |
| 2026-09-08 | 0.2800 | 0.3300 | 0.2800 | 0.3100 | -3.125% | 18 | 313 | +3.226% |
| 2026-09-03 | 0.3500 | 0.4000 | 0.3200 | 0.3200 | -8.571% | 34 | 318 | 0.000% |
| 2026-09-02 | 0.3700 | 0.3800 | 0.3100 | 0.3500 | +9.375% | 39 | 307 | -8.571% |
| 2026-08-31 | 0.3400 | 0.3500 | 0.3000 | 0.3200 | -5.882% | 45 | 326 | 0.000% |
| 2026-08-28 | 0.3600 | 0.3600 | 0.3000 | 0.3400 | 0.000% | 17 | 334 | -5.882% |
| 2026-08-27 | 0.3800 | 0.3800 | 0.2200 | 0.3400 | -17.073% | 49 | 306 | -5.882% |
| 2026-08-26 | 0.4300 | 0.4300 | 0.4100 | 0.4100 | -10.870% | 38 | 292 | -21.951% |
| 2026-08-24 | 0.4400 | 0.4700 | 0.4400 | 0.4600 | -4.167% | 37 | 303 | -30.435% |
| 2026-08-20 | 0.4900 | 0.5000 | 0.4700 | 0.4800 | 0.000% | 44 | 287 | -33.333% |
| 2026-08-18 | 0.4500 | 0.4800 | 0.4500 | 0.4800 | +11.628% | 18 | 274 | -33.333% |
| 2026-08-17 | 0.4300 | 0.4400 | 0.4300 | 0.4300 | -10.417% | 22 | 294 | -25.581% |
| 2026-08-14 | 0.4800 | 0.4800 | 0.4700 | 0.4800 | 0.000% | 16 | 295 | -33.333% |
| 2026-08-13 | 0.4600 | 0.4800 | 0.4600 | 0.4800 | +9.091% | 32 | 268 | -33.333% |
| 2026-08-12 | 0.5100 | 0.5100 | 0.4400 | 0.4400 | -16.981% | 21 | 263 | -27.273% |
| 2026-08-11 | 0.5200 | 0.5400 | 0.5200 | 0.5300 | +1.923% | 17 | 273 | -39.623% |
| 2026-08-07 | 0.5300 | 0.5300 | 0.5100 | 0.5200 | -10.345% | 39 | 275 | -38.462% |
| 2026-08-06 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +3.571% | 1 | 276 | -44.828% |
| 2026-08-05 | 0.5700 | 0.5800 | 0.5600 | 0.5600 | -20.000% | 30 | 247 | -42.857% |
| 2026-08-03 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -15.663% | 10 | 247 | -54.286% |
| 2026-07-29 | 0.8400 | 0.8400 | 0.8300 | 0.8300 | +3.750% | 2 | 246 | -61.446% |
| 2026-07-28 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +11.111% | 4 | 246 | -60.000% |
| 2026-07-24 | 0.7000 | 0.7200 | 0.7000 | 0.7200 | +2.857% | 2 | 247 | -55.556% |
| 2026-07-23 | 0.6500 | 0.7300 | 0.5900 | 0.7000 | +25.000% | 112 | 316 | -54.286% |
| 2026-07-22 | 0.5700 | 0.6300 | 0.5300 | 0.5600 | -8.197% | 118 | 245 | -42.857% |
| 2026-07-16 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -3.175% | 10 | 245 | -47.541% |
| 2026-07-15 | 0.5800 | 0.6300 | 0.5800 | 0.6300 | +10.526% | 3 | 245 | -49.206% |
| 2026-07-14 | 0.6400 | 0.6400 | 0.5700 | 0.5700 | -3.390% | 43 | 205 | -43.860% |
| 2026-07-10 | 0.6100 | 0.6100 | 0.5900 | 0.5900 | -6.349% | 2 | 205 | -45.763% |
| 2026-07-09 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -5.970% | 2 | 207 | -49.206% |
| 2026-07-07 | 0.7500 | 0.7500 | 0.6700 | 0.6700 | -2.899% | 16 | 205 | -52.239% |
| 2026-06-29 | 0.6700 | 0.6900 | 0.6700 | 0.6900 | -4.167% | 11 | 214 | -53.623% |
| 2026-06-26 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +7.463% | 1 | 214 | -55.556% |
| 2026-06-18 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.000% | 1 | 213 | -52.239% |
| 2026-06-17 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -1.471% | 1 | 213 | -52.239% |
| 2026-06-16 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -2.857% | 1 | 213 | -52.941% |
| 2026-06-15 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -17.647% | 10 | 203 | -54.286% |
| 2026-06-05 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +11.842% | 20 | 199 | -62.353% |
| 2026-06-04 | 0.8500 | 0.8500 | 0.7600 | 0.7600 | -10.588% | 20 | 187 | -57.895% |
| 2026-06-03 | 0.8400 | 0.8500 | 0.8400 | 0.8500 | +13.333% | 20 | 177 | -62.353% |
| 2026-06-01 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -15.730% | 2 | 179 | -57.333% |
| 2026-05-29 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -1.111% | 1 | 178 | -64.045% |
| 2026-05-26 | 0.9200 | 0.9200 | 0.9000 | 0.9000 | -2.174% | 8 | 178 | -64.444% |
| 2026-05-22 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -3.158% | 1 | 178 | -65.217% |
| 2026-05-20 | 0.9600 | 0.9600 | 0.9500 | 0.9500 | -2.062% | 5 | 177 | -66.316% |
| 2026-05-19 | 1.0500 | 1.0500 | 0.9700 | 0.9700 | -6.731% | 6 | 177 | -67.010% |
| 2026-05-18 | 1.1400 | 1.1400 | 1.0400 | 1.0400 | +0.971% | 3 | 177 | -69.231% |
| 2026-05-14 | 1.0500 | 1.0500 | 1.0200 | 1.0300 | -0.962% | 31 | 177 | -68.932% |
| 2026-05-13 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | -5.455% | 21 | 185 | -69.231% |
| 2026-05-11 | 1.1500 | 1.1500 | 1.0700 | 1.1000 | -5.172% | 76 | 219 | -70.909% |
| 2026-05-07 | 1.1900 | 1.1900 | 1.1600 | 1.1600 | -3.333% | 51 | 210 | -72.414% |
| 2026-05-06 | 1.2400 | 1.2400 | 1.1700 | 1.2000 | -9.091% | 57 | 212 | -73.333% |
| 2026-05-05 | 1.0900 | 1.3200 | 1.0900 | 1.3200 | -6.383% | 15 | 198 | -75.758% |
| 2026-05-01 | 1.4400 | 1.4400 | 1.4100 | 1.4100 | +8.462% | 2 | 197 | -77.305% |
| 2026-04-29 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 0.000% | 1 | 197 | -75.385% |
| 2026-04-27 | 1.3300 | 1.3300 | 1.3000 | 1.3000 | -2.256% | 60 | 197 | -75.385% |
| 2026-04-24 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -6.993% | 1 | 227 | -75.940% |
| 2026-04-23 | 1.3500 | 1.4300 | 1.3500 | 1.4300 | +5.926% | 6 | 227 | -77.622% |
| 2026-04-21 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +2.273% | 1 | 227 | -76.296% |
| 2026-04-17 | 1.3500 | 1.3500 | 1.3200 | 1.3200 | -5.714% | 120 | 227 | -75.758% |
| 2026-04-16 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 0.000% | 1 | 237 | -77.143% |
| 2026-04-15 | 1.3700 | 1.4000 | 1.3500 | 1.4000 | -9.677% | 171 | 236 | -77.143% |
| 2026-04-13 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +0.649% | 1 | 175 | -79.355% |
| 2026-04-10 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -9.412% | 2 | 175 | -79.221% |
| 2026-04-09 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -1.163% | 1 | 175 | -81.176% |
| 2026-04-08 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -18.095% | 1 | 175 | -81.395% |
| 2026-04-07 | 2.1200 | 2.1200 | 2.1000 | 2.1000 | +7.692% | 2 | 176 | -84.762% |
| 2026-04-06 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -8.019% | 11 | 176 | -83.590% |
| 2026-04-01 | 2.0100 | 2.1200 | 1.9800 | 2.1200 | -2.304% | 29 | 176 | -84.906% |
| 2026-03-31 | 2.3600 | 2.3600 | 2.1700 | 2.1700 | -19.331% | 3 | 176 | -85.253% |
| 2026-03-30 | 2.6700 | 2.6900 | 2.6700 | 2.6900 | -2.536% | 20 | 176 | -88.104% |
| 2026-03-27 | 2.6000 | 2.7600 | 2.6000 | 2.7600 | +21.053% | 4 | 168 | -88.406% |
| 2026-03-26 | 2.2900 | 2.2900 | 2.2800 | 2.2800 | +8.057% | 3 | 167 | -85.965% |
| 2026-03-25 | 2.0900 | 2.1100 | 2.0900 | 2.1100 | -20.377% | 3 | 165 | -84.834% |
| 2026-03-20 | 2.6400 | 2.6500 | 2.6400 | 2.6500 | +9.959% | 17 | 165 | -87.925% |
| 2026-03-19 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | +8.072% | 10 | 167 | -86.722% |
| 2026-03-17 | 2.2000 | 2.2500 | 2.2000 | 2.2300 | +1.364% | 17 | 167 | -85.650% |
| 2026-03-16 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -15.385% | 1 | 176 | -85.455% |
| 2026-03-13 | 2.6100 | 2.6100 | 2.6000 | 2.6000 | +12.554% | 162 | 176 | -87.692% |
| 2026-03-11 | 2.2900 | 2.3100 | 2.2900 | 2.3100 | +3.125% | 2 | 74 | -86.147% |
| 2026-03-10 | 2.2500 | 2.2500 | 2.2100 | 2.2400 | -22.759% | 16 | 74 | -85.714% |
| 2026-03-09 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +5.072% | 15 | 63 | -88.966% |
| 2026-03-06 | 2.5100 | 2.7600 | 2.5100 | 2.7600 | +12.653% | 12 | 48 | -88.406% |
| 2026-03-04 | 2.3700 | 2.4500 | 2.3700 | 2.4500 | -5.769% | 16 | 43 | -86.939% |
| 2026-03-03 | 2.6900 | 2.6900 | 2.6000 | 2.6000 | +4.839% | 24 | 43 | -87.692% |
| 2026-03-02 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | +12.217% | 15 | 28 | -87.097% |
| 2026-02-26 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -10.163% | 1 | 28 | -85.520% |
| 2026-02-23 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -2.767% | 15 | 28 | -86.992% |
| 2026-02-20 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | -1.938% | 1 | 20 | -87.352% |
| 2026-02-18 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | +0.781% | 2 | 19 | -87.597% |
| 2026-02-17 | 2.5700 | 2.5700 | 2.5600 | 2.5600 | -6.569% | 11 | 19 | -87.500% |
| 2026-02-13 | 2.9000 | 2.9000 | 2.7400 | 2.7400 | +4.580% | 11 | 17 | -88.321% |
| 2026-02-12 | 2.6000 | 2.6200 | 2.6000 | 2.6200 | +2.745% | 7 | 17 | -87.786% |
| 2026-02-10 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +3.659% | 1 | 17 | -87.451% |
| 2026-02-09 | 2.6700 | 2.6700 | 2.4500 | 2.4600 | -9.225% | 20 | 16 | -86.992% |
| 2026-02-06 | 2.7500 | 2.7500 | 2.7100 | 2.7100 | -15.313% | 8 | 11 | -88.192% |
| 2026-02-05 | 3.0000 | 3.2000 | 3.0000 | 3.2000 | 0.000% | 3 | 3 | -90.000% |