NVDA270319P00095000
NVDA Mar 19 2027 95.00 Put
optionOPRA
EODOct 22, 2026
0.42USD+23.529%(+0.08)2Vol1,156OI
NVDA270319P00095000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.2900 | 0.4200 | 0.2900 | 0.4200 | +23.529% | 2 | 1,155 | 0.000% |
| 2026-10-19 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | +47.826% | 4 | 1,157 | +23.529% |
| 2026-10-13 | 0.2000 | 0.2300 | 0.2000 | 0.2300 | -11.538% | 5 | 1,162 | +82.609% |
| 2026-10-12 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +23.810% | 9 | 1,155 | +61.538% |
| 2026-10-09 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | +16.667% | 2 | 1,155 | +100.000% |
| 2026-10-08 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +28.571% | 2 | 1,155 | +133.333% |
| 2026-10-07 | 0.2400 | 0.2400 | 0.1400 | 0.1400 | -6.667% | 2 | 1,155 | +200.000% |
| 2026-10-06 | 0.2100 | 0.2100 | 0.1500 | 0.1500 | -21.053% | 3 | 1,154 | +180.000% |
| 2026-10-05 | 0.1500 | 0.1900 | 0.1500 | 0.1900 | -36.667% | 2 | 1,156 | +121.053% |
| 2026-10-01 | 0.2500 | 0.3000 | 0.2500 | 0.3000 | +3.448% | 169 | 1,037 | +40.000% |
| 2026-09-29 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +7.407% | 19 | 1,018 | +44.828% |
| 2026-09-28 | 0.4200 | 0.4200 | 0.2700 | 0.2700 | -20.588% | 3 | 1,021 | +55.556% |
| 2026-09-24 | 0.3200 | 0.3500 | 0.3100 | 0.3400 | +6.250% | 18 | 1,023 | +23.529% |
| 2026-09-23 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | +3.226% | 50 | 1,061 | +31.250% |
| 2026-09-22 | 0.3200 | 0.3200 | 0.2500 | 0.3100 | -13.889% | 81 | 1,006 | +35.484% |
| 2026-09-21 | 0.3300 | 0.3600 | 0.3300 | 0.3600 | +2.857% | 2 | 1,006 | +16.667% |
| 2026-09-18 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -7.895% | 1 | 1,005 | +20.000% |
| 2026-09-17 | 0.3900 | 0.4000 | 0.3800 | 0.3800 | -2.564% | 12 | 1,005 | +10.526% |
| 2026-09-16 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -11.364% | 1 | 1,004 | +7.692% |
| 2026-09-15 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +10.000% | 1 | 1,003 | -4.545% |
| 2026-09-11 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -14.894% | 20 | 1,003 | +5.000% |
| 2026-09-10 | 0.4600 | 0.4700 | 0.4500 | 0.4700 | +2.174% | 65 | 1,006 | -10.638% |
| 2026-09-09 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -2.128% | 10 | 1,006 | -8.696% |
| 2026-09-08 | 0.4700 | 0.4700 | 0.4600 | 0.4700 | +4.444% | 13 | 996 | -10.638% |
| 2026-09-03 | 0.4600 | 0.4600 | 0.4400 | 0.4500 | -4.255% | 20 | 1,013 | -6.667% |
| 2026-09-01 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | +9.302% | 21 | 1,002 | -10.638% |
| 2026-08-31 | 0.4700 | 0.4700 | 0.4300 | 0.4300 | -8.511% | 64 | 1,013 | -2.326% |
| 2026-08-28 | 0.4200 | 0.5100 | 0.4200 | 0.4700 | -4.082% | 96 | 1,018 | -10.638% |
| 2026-08-27 | 0.5000 | 0.5000 | 0.4100 | 0.4900 | -10.909% | 48 | 1,008 | -14.286% |
| 2026-08-26 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | -9.836% | 7 | 1,005 | -23.636% |
| 2026-08-25 | 0.6000 | 0.6400 | 0.5700 | 0.6100 | +5.172% | 44 | 1,022 | -31.148% |
| 2026-08-24 | 0.5800 | 0.6000 | 0.5700 | 0.5800 | -14.706% | 26 | 1,010 | -27.586% |
| 2026-08-21 | 0.6800 | 0.6800 | 0.6500 | 0.6800 | +19.298% | 19 | 1,001 | -38.235% |
| 2026-08-18 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -13.636% | 3 | 998 | -26.316% |
| 2026-08-12 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -7.042% | 2 | 998 | -36.364% |
| 2026-08-11 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -5.333% | 1 | 998 | -40.845% |
| 2026-08-10 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.000% | 1 | 998 | -44.000% |
| 2026-08-07 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -11.765% | 10 | 998 | -44.000% |
| 2026-08-06 | 0.7800 | 0.8500 | 0.7800 | 0.8500 | +1.190% | 2 | 998 | -50.588% |
| 2026-08-05 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -3.448% | 3 | 995 | -50.000% |
| 2026-08-04 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -17.143% | 1 | 995 | -51.724% |
| 2026-07-31 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | -11.765% | 2 | 993 | -60.000% |
| 2026-07-29 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | +4.386% | 15 | 993 | -64.706% |
| 2026-07-28 | 1.0600 | 1.1400 | 1.0600 | 1.1400 | -0.870% | 4 | 993 | -63.158% |
| 2026-07-17 | 1.1000 | 1.1500 | 1.1000 | 1.1500 | +21.053% | 11 | 1,002 | -63.478% |
| 2026-07-16 | 0.9400 | 0.9500 | 0.9300 | 0.9500 | +26.667% | 51 | 1,052 | -55.789% |
| 2026-07-15 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -14.773% | 1 | 1,053 | -44.000% |
| 2026-07-14 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.000% | 10 | 1,053 | -52.273% |
| 2026-07-10 | 0.8900 | 0.8900 | 0.8800 | 0.8800 | -13.725% | 3 | 1,055 | -52.273% |
| 2026-07-09 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | -7.273% | 6 | 1,058 | -58.824% |
| 2026-07-07 | 1.0700 | 1.1000 | 1.0700 | 1.1000 | -2.655% | 44 | 1,095 | -61.818% |
| 2026-07-02 | 1.0000 | 1.1300 | 1.0000 | 1.1300 | +8.654% | 22 | 1,079 | -62.832% |
| 2026-07-01 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +7.216% | 50 | 1,029 | -59.615% |
| 2026-06-30 | 1.0100 | 1.0100 | 0.9700 | 0.9700 | -3.960% | 75 | 1,005 | -56.701% |
| 2026-06-29 | 1.1000 | 1.1000 | 1.0100 | 1.0100 | -5.607% | 13 | 995 | -58.416% |
| 2026-06-26 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -10.084% | 1 | 995 | -60.748% |
| 2026-06-25 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | +10.185% | 1 | 995 | -64.706% |
| 2026-06-24 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 0.000% | 7 | 993 | -61.111% |
| 2026-06-23 | 1.1700 | 1.1700 | 1.0700 | 1.0800 | +10.204% | 7 | 991 | -61.111% |
| 2026-06-22 | 1.0100 | 1.0100 | 0.9800 | 0.9800 | -2.000% | 2 | 991 | -57.143% |
| 2026-06-18 | 1.0400 | 1.0400 | 1.0000 | 1.0000 | -1.961% | 3 | 991 | -58.000% |
| 2026-06-17 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | -1.923% | 2 | 993 | -58.824% |
| 2026-06-16 | 1.0400 | 1.0400 | 1.0100 | 1.0400 | +0.971% | 47 | 990 | -59.615% |
| 2026-06-15 | 1.0600 | 1.0700 | 1.0100 | 1.0300 | -25.362% | 14 | 991 | -59.223% |
| 2026-06-11 | 1.4200 | 1.4200 | 1.3800 | 1.3800 | -6.757% | 21 | 991 | -69.565% |
| 2026-06-10 | 1.3200 | 1.4800 | 1.3200 | 1.4800 | +10.448% | 3 | 991 | -71.622% |
| 2026-06-09 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | +7.200% | 12 | 991 | -68.657% |
| 2026-06-08 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -10.714% | 1 | 991 | -66.400% |
| 2026-06-05 | 1.3100 | 1.4100 | 1.3100 | 1.4000 | +28.440% | 11 | 998 | -70.000% |
| 2026-06-04 | 1.1800 | 1.1800 | 1.0900 | 1.0900 | -11.382% | 8 | 998 | -61.468% |
| 2026-06-03 | 1.2000 | 1.2300 | 1.2000 | 1.2300 | +6.034% | 5 | 995 | -65.854% |
| 2026-06-02 | 1.1100 | 1.1600 | 1.1100 | 1.1600 | +1.754% | 2 | 995 | -63.793% |
| 2026-06-01 | 1.2800 | 1.2800 | 1.1400 | 1.1400 | -8.800% | 52 | 1,019 | -63.158% |
| 2026-05-29 | 1.2700 | 1.2700 | 1.2500 | 1.2500 | -5.303% | 52 | 1,005 | -66.400% |
| 2026-05-20 | 1.3000 | 1.3200 | 1.3000 | 1.3200 | -7.042% | 20 | 1,006 | -68.182% |
| 2026-05-14 | 1.3600 | 1.4900 | 1.3600 | 1.4200 | -2.069% | 202 | 1,049 | -70.423% |
| 2026-05-13 | 1.4500 | 1.5900 | 1.4400 | 1.4500 | -9.375% | 229 | 861 | -71.034% |
| 2026-05-08 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -5.325% | 160 | 861 | -73.750% |
| 2026-05-07 | 1.6900 | 1.7000 | 1.6800 | 1.6900 | -1.744% | 164 | 751 | -75.148% |
| 2026-05-06 | 1.8600 | 1.8600 | 1.7200 | 1.7200 | -9.474% | 651 | 841 | -75.581% |
| 2026-05-05 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +2.703% | 6 | 840 | -77.895% |
| 2026-05-04 | 1.9900 | 1.9900 | 1.8500 | 1.8500 | -7.500% | 10 | 845 | -77.297% |
| 2026-05-01 | 2.0400 | 2.0400 | 1.9900 | 2.0000 | -2.439% | 16 | 845 | -79.000% |
| 2026-04-30 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +10.215% | 11 | 844 | -79.512% |
| 2026-04-29 | 1.7800 | 1.8700 | 1.7800 | 1.8600 | +3.333% | 41 | 844 | -77.419% |
| 2026-04-28 | 1.8200 | 1.8200 | 1.8000 | 1.8000 | +4.046% | 200 | 843 | -76.667% |
| 2026-04-27 | 1.8700 | 1.8700 | 1.7300 | 1.7300 | -11.735% | 640 | 680 | -75.723% |
| 2026-04-24 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | +2.618% | 6 | 609 | -78.571% |
| 2026-04-21 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -0.521% | 20 | 589 | -78.010% |
| 2026-04-17 | 1.8600 | 1.9200 | 1.8200 | 1.9200 | -4.478% | 250 | 589 | -78.125% |
| 2026-04-16 | 2.0300 | 2.0300 | 2.0100 | 2.0100 | +0.500% | 6 | 373 | -79.104% |
| 2026-04-15 | 1.9900 | 2.0000 | 1.9800 | 2.0000 | -4.762% | 184 | 370 | -79.000% |
| 2026-04-14 | 2.0700 | 2.1000 | 2.0700 | 2.1000 | -7.080% | 9 | 241 | -80.000% |
| 2026-04-10 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | -2.586% | 26 | 241 | -81.416% |
| 2026-04-09 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -6.073% | 10 | 240 | -81.897% |
| 2026-04-08 | 2.4800 | 2.4800 | 2.4500 | 2.4700 | -17.667% | 103 | 250 | -82.996% |
| 2026-04-07 | 2.9800 | 3.0000 | 2.9800 | 3.0000 | +2.041% | 100 | 275 | -86.000% |
| 2026-04-06 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -1.342% | 1 | 183 | -85.714% |
| 2026-04-01 | 2.9000 | 2.9800 | 2.9000 | 2.9800 | -10.241% | 21 | 183 | -85.906% |
| 2026-03-31 | 3.4800 | 3.4800 | 3.3200 | 3.3200 | -13.766% | 2 | 175 | -87.349% |
| 2026-03-30 | 3.9500 | 3.9500 | 3.8000 | 3.8500 | -1.282% | 73 | 174 | -89.091% |
| 2026-03-27 | 3.7000 | 3.9000 | 3.7000 | 3.9000 | +28.289% | 3 | 167 | -89.231% |
| 2026-03-25 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | -6.462% | 3 | 166 | -86.184% |
| 2026-03-23 | 3.1800 | 3.2500 | 3.1800 | 3.2500 | -10.959% | 12 | 166 | -87.077% |
| 2026-03-20 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +3.399% | 1 | 164 | -88.493% |
| 2026-03-19 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | +12.420% | 1 | 163 | -88.102% |
| 2026-03-18 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | -0.317% | 1 | 164 | -86.624% |
| 2026-03-17 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -5.970% | 1 | 164 | -86.667% |
| 2026-03-16 | 3.3000 | 3.3500 | 3.2500 | 3.3500 | +1.515% | 24 | 164 | -87.463% |
| 2026-03-11 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -8.333% | 1 | 157 | -87.273% |
| 2026-03-09 | 4.0700 | 4.0700 | 3.6000 | 3.6000 | -5.263% | 4 | 157 | -88.333% |
| 2026-03-06 | 3.7000 | 3.8000 | 3.7000 | 3.8000 | -0.783% | 3 | 158 | -88.947% |
| 2026-03-05 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | -4.250% | 1 | 156 | -89.034% |
| 2026-03-03 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +14.286% | 5 | 155 | -89.500% |
| 2026-03-02 | 3.8000 | 3.8000 | 3.5000 | 3.5000 | -4.110% | 4 | 150 | -88.000% |
| 2026-02-27 | 3.8500 | 3.8500 | 3.6500 | 3.6500 | +3.399% | 3 | 146 | -88.493% |
| 2026-02-26 | 3.3500 | 3.5500 | 3.3500 | 3.5300 | +13.871% | 26 | 143 | -88.102% |
| 2026-02-25 | 3.2500 | 3.2500 | 3.1000 | 3.1000 | -11.429% | 106 | 17 | -86.452% |
| 2026-02-24 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -3.315% | 1 | 17 | -88.000% |
| 2026-02-23 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | -0.822% | 2 | 16 | -88.398% |
| 2026-02-20 | 3.5000 | 3.6500 | 3.5000 | 3.6500 | +0.829% | 4 | 16 | -88.493% |
| 2026-02-19 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | +4.928% | 1 | 13 | -88.398% |
| 2026-02-18 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -5.479% | 3 | 12 | -87.826% |
| 2026-02-17 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -10.319% | 1 | 11 | -88.493% |
| 2026-02-13 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | +10.000% | 1 | 10 | -89.681% |
| 2026-02-12 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +7.246% | 5 | 10 | -88.649% |
| 2026-02-09 | 3.4200 | 3.4500 | 3.4200 | 3.4500 | -24.837% | 12 | 15 | -87.826% |
| 2026-02-05 | 4.4500 | 4.5900 | 4.4500 | 4.5900 | 0.000% | 15 | 10 | -90.850% |