NVDA270319P00090000
NVDA Mar 19 2027 90.00 Put
optionOPRA
EODOct 23, 2026
0.32USD+28.000%(+0.07)19Vol3,322OI
NVDA270319P00090000 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 | +28.000% | 19 | 3,303 | 0.000% |
| 2026-10-22 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -13.793% | 1 | 3,303 | +28.000% |
| 2026-10-15 | 0.2800 | 0.2900 | 0.2600 | 0.2900 | +163.636% | 6 | 3,304 | +10.345% |
| 2026-10-13 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -35.294% | 1 | 3,305 | +190.909% |
| 2026-10-12 | 0.2000 | 0.2000 | 0.1700 | 0.1700 | +13.333% | 2 | 3,304 | +88.235% |
| 2026-10-09 | 0.1900 | 0.1900 | 0.1500 | 0.1500 | -21.053% | 2 | 3,305 | +113.333% |
| 2026-10-08 | 0.1900 | 0.1900 | 0.1200 | 0.1900 | -5.000% | 10 | 3,303 | +68.421% |
| 2026-10-05 | 0.1900 | 0.2000 | 0.1500 | 0.2000 | -28.571% | 5 | 3,303 | +60.000% |
| 2026-09-28 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.000% | 10 | 3,293 | +14.286% |
| 2026-09-24 | 0.2100 | 0.2800 | 0.2100 | 0.2800 | +21.739% | 34 | 3,318 | +14.286% |
| 2026-09-23 | 0.2200 | 0.2300 | 0.2100 | 0.2300 | -17.857% | 50 | 3,321 | +39.130% |
| 2026-09-22 | 0.2400 | 0.2800 | 0.2300 | 0.2800 | +3.704% | 70 | 3,312 | +14.286% |
| 2026-09-21 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -10.000% | 1 | 3,313 | +18.519% |
| 2026-09-18 | 0.3500 | 0.3500 | 0.2900 | 0.3000 | -11.765% | 32 | 3,312 | +6.667% |
| 2026-09-16 | 0.3000 | 0.3400 | 0.2800 | 0.3400 | -10.526% | 97 | 3,347 | -5.882% |
| 2026-09-10 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | -5.000% | 177 | 3,354 | -15.789% |
| 2026-09-08 | 0.3900 | 0.4300 | 0.3900 | 0.4000 | 0.000% | 21 | 3,363 | -20.000% |
| 2026-09-03 | 0.4000 | 0.4500 | 0.4000 | 0.4000 | +5.263% | 33 | 3,365 | -20.000% |
| 2026-09-02 | 0.3600 | 0.4000 | 0.3600 | 0.3800 | -15.556% | 21 | 3,349 | -15.789% |
| 2026-09-01 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +12.500% | 1 | 3,350 | -28.889% |
| 2026-08-31 | 0.3700 | 0.4000 | 0.3700 | 0.4000 | -6.977% | 92 | 3,386 | -20.000% |
| 2026-08-28 | 0.4100 | 0.4400 | 0.4000 | 0.4300 | +7.500% | 101 | 3,361 | -25.581% |
| 2026-08-27 | 0.4500 | 0.4700 | 0.3600 | 0.4000 | -14.894% | 92 | 3,312 | -20.000% |
| 2026-08-26 | 0.4600 | 0.4700 | 0.4500 | 0.4700 | -2.083% | 17 | 3,303 | -31.915% |
| 2026-08-25 | 0.4800 | 0.5400 | 0.4700 | 0.4800 | -15.789% | 44 | 3,316 | -33.333% |
| 2026-08-24 | 0.5300 | 0.5800 | 0.5000 | 0.5700 | -9.524% | 52 | 3,323 | -43.860% |
| 2026-08-21 | 0.6100 | 0.6300 | 0.5700 | 0.6300 | +16.667% | 23 | 3,315 | -49.206% |
| 2026-08-20 | 0.5600 | 0.5800 | 0.5400 | 0.5400 | 0.000% | 48 | 3,289 | -40.741% |
| 2026-08-19 | 0.5500 | 0.5500 | 0.5200 | 0.5400 | -5.263% | 28 | 3,284 | -40.741% |
| 2026-08-18 | 0.5700 | 0.5700 | 0.5600 | 0.5700 | +9.615% | 40 | 3,284 | -43.860% |
| 2026-08-17 | 0.5700 | 0.5700 | 0.5200 | 0.5200 | -3.704% | 24 | 3,297 | -38.462% |
| 2026-08-14 | 0.5300 | 0.5400 | 0.5300 | 0.5400 | 0.000% | 31 | 3,309 | -40.741% |
| 2026-08-13 | 0.4900 | 0.5400 | 0.4900 | 0.5400 | -12.903% | 27 | 3,300 | -40.741% |
| 2026-08-10 | 0.6200 | 0.6500 | 0.6200 | 0.6200 | -7.463% | 32 | 3,289 | -48.387% |
| 2026-08-07 | 0.6800 | 0.6800 | 0.6600 | 0.6700 | -1.471% | 23 | 3,296 | -52.239% |
| 2026-08-06 | 0.7000 | 0.7400 | 0.6800 | 0.6800 | +3.030% | 5 | 3,293 | -52.941% |
| 2026-08-05 | 0.6100 | 0.6600 | 0.6000 | 0.6600 | -7.042% | 53 | 3,293 | -51.515% |
| 2026-08-04 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -7.792% | 1 | 3,294 | -54.930% |
| 2026-08-03 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -12.500% | 56 | 3,294 | -58.442% |
| 2026-07-31 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | -7.368% | 6 | 3,289 | -63.636% |
| 2026-07-30 | 0.8600 | 0.9500 | 0.8600 | 0.9500 | 0.000% | 3 | 3,289 | -66.316% |
| 2026-07-29 | 0.9300 | 1.0200 | 0.9300 | 0.9500 | +5.556% | 11 | 3,296 | -66.316% |
| 2026-07-28 | 0.9200 | 0.9600 | 0.9000 | 0.9000 | -9.091% | 5 | 3,295 | -64.444% |
| 2026-07-27 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | +17.857% | 11 | 3,284 | -67.677% |
| 2026-07-23 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +15.068% | 1 | 3,283 | -61.905% |
| 2026-07-22 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -18.889% | 5 | 3,283 | -56.164% |
| 2026-07-17 | 0.8300 | 0.9000 | 0.8300 | 0.9000 | +18.421% | 15 | 3,273 | -64.444% |
| 2026-07-14 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +1.333% | 39 | 3,234 | -57.895% |
| 2026-07-10 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -6.250% | 1 | 3,235 | -57.333% |
| 2026-07-09 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.000% | 2 | 3,235 | -60.000% |
| 2026-07-07 | 0.9000 | 0.9100 | 0.8000 | 0.8000 | -8.046% | 30 | 3,216 | -60.000% |
| 2026-07-06 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | +11.538% | 1 | 3,216 | -63.218% |
| 2026-06-30 | 0.8100 | 0.8200 | 0.7800 | 0.7800 | -10.345% | 43 | 3,176 | -58.974% |
| 2026-06-25 | 0.9900 | 0.9900 | 0.8700 | 0.8700 | +4.819% | 4 | 3,177 | -63.218% |
| 2026-06-24 | 0.8500 | 0.8500 | 0.8300 | 0.8300 | -7.778% | 11 | 3,176 | -61.446% |
| 2026-06-23 | 0.9000 | 0.9200 | 0.9000 | 0.9000 | +11.111% | 7 | 3,170 | -64.444% |
| 2026-06-22 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +2.532% | 3 | 3,173 | -60.494% |
| 2026-06-18 | 0.8000 | 0.8000 | 0.7900 | 0.7900 | -3.659% | 252 | 3,129 | -59.494% |
| 2026-06-16 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -6.818% | 1 | 3,129 | -60.976% |
| 2026-06-15 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -16.981% | 5 | 3,129 | -63.636% |
| 2026-06-12 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -9.402% | 10 | 3,129 | -69.811% |
| 2026-06-10 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | +9.346% | 11 | 3,129 | -72.650% |
| 2026-06-09 | 1.1500 | 1.1500 | 1.0700 | 1.0700 | -1.835% | 286 | 3,264 | -70.093% |
| 2026-06-05 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | +14.737% | 5 | 3,264 | -70.642% |
| 2026-06-04 | 1.0300 | 1.0500 | 0.9500 | 0.9500 | -6.863% | 32 | 3,267 | -66.316% |
| 2026-06-03 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +3.030% | 1 | 3,267 | -68.627% |
| 2026-06-02 | 0.9800 | 0.9900 | 0.9800 | 0.9900 | +10.000% | 6 | 3,266 | -67.677% |
| 2026-06-01 | 0.9800 | 0.9900 | 0.9000 | 0.9000 | -13.462% | 33 | 3,255 | -64.444% |
| 2026-05-29 | 0.9900 | 1.0400 | 0.9900 | 1.0400 | 0.000% | 3 | 3,258 | -69.231% |
| 2026-05-27 | 1.1400 | 1.1400 | 1.0400 | 1.0400 | -3.704% | 128 | 3,231 | -69.231% |
| 2026-05-26 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | -1.818% | 6 | 3,231 | -70.370% |
| 2026-05-22 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | +0.917% | 3 | 3,230 | -70.909% |
| 2026-05-20 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -11.382% | 5 | 3,225 | -70.642% |
| 2026-05-19 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -5.385% | 20 | 3,225 | -73.984% |
| 2026-05-18 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -1.515% | 5 | 3,225 | -75.385% |
| 2026-05-15 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | +5.600% | 10 | 3,225 | -75.758% |
| 2026-05-13 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -3.101% | 3 | 3,226 | -74.400% |
| 2026-05-12 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 0.000% | 1 | 3,226 | -75.194% |
| 2026-05-11 | 1.3500 | 1.3500 | 1.2900 | 1.2900 | -4.444% | 14 | 3,227 | -75.194% |
| 2026-05-08 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | -4.930% | 104 | 3,227 | -76.296% |
| 2026-05-07 | 1.4800 | 1.4800 | 1.4000 | 1.4200 | -0.699% | 101 | 3,161 | -77.465% |
| 2026-05-06 | 1.4900 | 1.4900 | 1.4300 | 1.4300 | -14.881% | 565 | 3,008 | -77.622% |
| 2026-05-04 | 1.6600 | 1.7000 | 1.6600 | 1.6800 | +1.205% | 31 | 3,034 | -80.952% |
| 2026-05-01 | 1.7200 | 1.7700 | 1.6500 | 1.6600 | -4.598% | 195 | 3,060 | -80.723% |
| 2026-04-30 | 1.7000 | 1.7800 | 1.7000 | 1.7400 | +14.474% | 248 | 3,056 | -81.609% |
| 2026-04-29 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -1.299% | 27 | 3,056 | -78.947% |
| 2026-04-28 | 1.5800 | 1.6700 | 1.5400 | 1.5400 | +4.762% | 146 | 3,056 | -79.221% |
| 2026-04-27 | 1.5800 | 1.6200 | 1.4700 | 1.4700 | -8.696% | 86 | 2,937 | -78.231% |
| 2026-04-24 | 1.6000 | 1.6100 | 1.5800 | 1.6100 | +0.625% | 85 | 2,934 | -80.124% |
| 2026-04-22 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -4.192% | 1 | 2,864 | -80.000% |
| 2026-04-21 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | +4.375% | 3 | 2,863 | -80.838% |
| 2026-04-20 | 1.6200 | 1.6200 | 1.6000 | 1.6000 | +1.266% | 18 | 2,863 | -80.000% |
| 2026-04-17 | 1.6300 | 1.6300 | 1.5600 | 1.5800 | -5.952% | 294 | 2,879 | -79.747% |
| 2026-04-16 | 1.7200 | 1.7200 | 1.6800 | 1.6800 | +2.439% | 237 | 2,849 | -80.952% |
| 2026-04-15 | 1.6800 | 1.6800 | 1.6200 | 1.6400 | -4.094% | 122 | 2,796 | -80.488% |
| 2026-04-14 | 1.8400 | 1.8400 | 1.7100 | 1.7100 | -9.524% | 130 | 2,804 | -81.287% |
| 2026-04-13 | 1.9000 | 1.9000 | 1.8900 | 1.8900 | +1.613% | 100 | 2,897 | -83.069% |
| 2026-04-10 | 1.9000 | 1.9000 | 1.8200 | 1.8600 | -9.268% | 20 | 2,827 | -82.796% |
| 2026-04-09 | 2.0600 | 2.0600 | 2.0500 | 2.0500 | -0.485% | 2 | 2,833 | -84.390% |
| 2026-04-08 | 1.6700 | 2.0600 | 1.6700 | 2.0600 | -16.935% | 5 | 2,833 | -84.466% |
| 2026-04-07 | 2.5000 | 2.5000 | 2.4800 | 2.4800 | -8.148% | 11 | 2,832 | -87.097% |
| 2026-04-02 | 2.7600 | 2.7600 | 2.7000 | 2.7000 | +5.882% | 2 | 2,831 | -88.148% |
| 2026-04-01 | 2.4200 | 2.5500 | 2.3800 | 2.5500 | -1.544% | 52 | 2,831 | -87.451% |
| 2026-03-31 | 2.8000 | 2.8100 | 2.5900 | 2.5900 | -20.308% | 29 | 2,832 | -87.645% |
| 2026-03-30 | 3.1000 | 3.2500 | 3.1000 | 3.2500 | 0.000% | 100 | 2,818 | -90.154% |
| 2026-03-27 | 3.1100 | 3.2500 | 3.1100 | 3.2500 | +14.437% | 17 | 2,822 | -90.154% |
| 2026-03-26 | 2.6400 | 2.8400 | 2.6400 | 2.8400 | +2.899% | 9 | 2,811 | -88.732% |
| 2026-03-24 | 2.7700 | 2.7700 | 2.7600 | 2.7600 | +1.471% | 3 | 2,815 | -88.406% |
| 2026-03-23 | 2.7900 | 2.7900 | 2.7200 | 2.7200 | -11.688% | 75 | 2,815 | -88.235% |
| 2026-03-20 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | +8.070% | 4 | 2,819 | -89.610% |
| 2026-03-19 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +8.365% | 1 | 2,815 | -88.772% |
| 2026-03-18 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | -3.663% | 1 | 2,815 | -87.833% |
| 2026-03-17 | 2.6400 | 2.7300 | 2.6400 | 2.7300 | -0.727% | 11 | 2,815 | -88.278% |
| 2026-03-16 | 2.7300 | 2.7600 | 2.6300 | 2.7500 | -11.290% | 15 | 2,815 | -88.364% |
| 2026-03-13 | 2.9500 | 3.1000 | 2.9500 | 3.1000 | +5.442% | 121 | 2,826 | -89.677% |
| 2026-03-12 | 3.0200 | 3.0200 | 2.9400 | 2.9400 | +6.137% | 2 | 2,814 | -89.116% |
| 2026-03-11 | 2.7000 | 2.7700 | 2.7000 | 2.7700 | -2.120% | 102 | 2,813 | -88.448% |
| 2026-03-10 | 2.7100 | 2.8300 | 2.6600 | 2.8300 | -7.213% | 245 | 2,812 | -88.693% |
| 2026-03-09 | 3.5000 | 3.5000 | 3.0500 | 3.0500 | -14.085% | 107 | 2,744 | -89.508% |
| 2026-03-06 | 3.1000 | 3.5500 | 3.1000 | 3.5500 | +18.333% | 11 | 2,808 | -90.986% |
| 2026-03-05 | 2.9500 | 3.2500 | 2.9400 | 3.0000 | +0.671% | 2,477 | 2,806 | -89.333% |
| 2026-03-04 | 2.9400 | 2.9800 | 2.9400 | 2.9800 | -3.871% | 7 | 1,079 | -89.262% |
| 2026-03-03 | 3.3500 | 3.3500 | 3.1000 | 3.1000 | +6.897% | 1,006 | 1,084 | -89.677% |
| 2026-03-02 | 3.1500 | 3.1500 | 2.9000 | 2.9000 | -9.657% | 4 | 126 | -88.966% |
| 2026-02-27 | 3.2100 | 3.2400 | 3.0900 | 3.2100 | +9.932% | 7 | 123 | -90.031% |
| 2026-02-26 | 2.9700 | 2.9700 | 2.9200 | 2.9200 | +14.062% | 11 | 118 | -89.041% |
| 2026-02-25 | 2.6800 | 2.6800 | 2.5500 | 2.5600 | -14.381% | 9 | 103 | -87.500% |
| 2026-02-23 | 3.0000 | 3.0000 | 2.9900 | 2.9900 | +2.397% | 35 | 103 | -89.298% |
| 2026-02-20 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -4.262% | 1 | 122 | -89.041% |
| 2026-02-19 | 3.4000 | 3.4000 | 3.0500 | 3.0500 | +3.041% | 2 | 122 | -89.508% |
| 2026-02-18 | 3.0500 | 3.0500 | 2.9600 | 2.9600 | -3.268% | 6 | 120 | -89.189% |
| 2026-02-17 | 3.5100 | 3.5100 | 3.0500 | 3.0600 | -6.135% | 66 | 116 | -89.542% |
| 2026-02-13 | 3.3000 | 3.4200 | 3.2500 | 3.2600 | +3.492% | 10 | 55 | -90.184% |
| 2026-02-12 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +10.140% | 1 | 55 | -89.841% |
| 2026-02-11 | 2.8500 | 2.8600 | 2.8500 | 2.8600 | -2.389% | 10 | 54 | -88.811% |
| 2026-02-09 | 2.8400 | 2.9300 | 2.8400 | 2.9300 | -23.499% | 64 | 49 | -89.078% |
| 2026-02-05 | 3.6100 | 3.8300 | 3.6100 | 3.8300 | -1.795% | 3 | 6 | -91.645% |
| 2026-02-04 | 3.2900 | 3.9000 | 3.2900 | 3.9000 | 0.000% | 4 | 4 | -91.795% |