NVDA270319P00205000
NVDA Mar 19 2027 205.00 Put
optionOPRA
EODOct 23, 2026
16.17USD+1.189%(+0.19)46Vol16,894OI
NVDA270319P00205000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 16.3500 | 16.3900 | 15.5000 | 16.1700 | +1.189% | 46 | 16,869 | 0.000% |
| 2026-10-22 | 13.6000 | 16.1600 | 13.5600 | 15.9800 | +30.984% | 177 | 16,864 | +1.189% |
| 2026-10-21 | 12.6000 | 13.1400 | 12.1800 | 12.2000 | -13.167% | 65 | 16,839 | +32.541% |
| 2026-10-20 | 14.9300 | 15.0900 | 13.7000 | 14.0500 | +1.812% | 60 | 16,819 | +15.089% |
| 2026-10-19 | 14.1000 | 14.1100 | 13.0000 | 13.8000 | -8.488% | 139 | 16,734 | +17.174% |
| 2026-10-16 | 14.0000 | 15.4000 | 13.2500 | 15.0800 | +10.073% | 93 | 16,681 | +7.228% |
| 2026-10-15 | 14.6000 | 15.1200 | 13.4500 | 13.7000 | +7.874% | 659 | 16,664 | +18.029% |
| 2026-10-14 | 11.2500 | 13.0200 | 11.2500 | 12.7000 | +22.115% | 82 | 16,646 | +27.323% |
| 2026-10-13 | 11.3500 | 11.3500 | 10.4000 | 10.4000 | -2.072% | 77 | 16,614 | +55.481% |
| 2026-10-12 | 10.5500 | 11.0400 | 10.3000 | 10.6200 | +4.631% | 120 | 16,586 | +52.260% |
| 2026-10-09 | 9.8700 | 10.2500 | 9.7000 | 10.1500 | -0.197% | 746 | 15,925 | +59.310% |
| 2026-10-08 | 9.1000 | 10.2700 | 8.6000 | 10.1700 | +16.229% | 106 | 15,928 | +58.997% |
| 2026-10-07 | 8.4500 | 8.9000 | 8.3000 | 8.7500 | +5.932% | 266 | 15,930 | +84.800% |
| 2026-10-06 | 7.7500 | 8.2600 | 7.5500 | 8.2600 | -0.482% | 261 | 15,887 | +95.763% |
| 2026-10-05 | 8.8000 | 8.8500 | 8.2000 | 8.3000 | -13.089% | 3,011 | 13,357 | +94.819% |
| 2026-10-02 | 9.4500 | 9.6000 | 9.1000 | 9.5500 | -9.906% | 343 | 13,158 | +69.319% |
| 2026-10-01 | 10.8700 | 11.1000 | 10.3500 | 10.6000 | -1.852% | 3,105 | 10,473 | +52.547% |
| 2026-09-30 | 10.8500 | 10.9000 | 10.7000 | 10.8000 | -5.263% | 381 | 10,323 | +49.722% |
| 2026-09-29 | 11.0000 | 11.5000 | 10.7500 | 11.4000 | -1.299% | 37 | 10,315 | +41.842% |
| 2026-09-28 | 11.1500 | 11.6500 | 10.7000 | 11.5500 | -10.465% | 566 | 10,141 | +40.000% |
| 2026-09-25 | 12.4500 | 13.0500 | 12.3500 | 12.9000 | -1.677% | 476 | 9,986 | +25.349% |
| 2026-09-24 | 13.4500 | 13.6800 | 12.7500 | 13.1200 | +2.500% | 446 | 9,827 | +23.247% |
| 2026-09-23 | 12.6500 | 12.8500 | 12.6000 | 12.8000 | +8.936% | 15 | 9,818 | +26.328% |
| 2026-09-22 | 12.0000 | 12.0300 | 11.6400 | 11.7500 | -3.689% | 6,859 | 11,859 | +37.617% |
| 2026-09-21 | 13.2400 | 13.2400 | 12.1000 | 12.2000 | -14.685% | 352 | 11,843 | +32.541% |
| 2026-09-18 | 14.0800 | 14.5500 | 14.0800 | 14.3000 | -1.379% | 142 | 11,876 | +13.077% |
| 2026-09-17 | 15.1000 | 15.1500 | 14.4400 | 14.5000 | -11.043% | 356 | 11,689 | +11.517% |
| 2026-09-16 | 16.7000 | 16.7000 | 15.9200 | 16.3000 | -6.644% | 215 | 11,767 | -0.798% |
| 2026-09-15 | 17.0000 | 17.7000 | 17.0000 | 17.4600 | -3.269% | 287 | 11,738 | -7.388% |
| 2026-09-14 | 18.7900 | 18.7900 | 17.4500 | 18.0500 | +15.705% | 549 | 11,841 | -10.416% |
| 2026-09-11 | 15.7000 | 15.7000 | 15.1500 | 15.6000 | -4.000% | 158 | 11,779 | +3.654% |
| 2026-09-10 | 16.2900 | 16.4700 | 16.2000 | 16.2500 | +9.060% | 656 | 11,578 | -0.492% |
| 2026-09-09 | 14.5700 | 14.9500 | 14.5700 | 14.9000 | +3.114% | 272 | 11,511 | +8.523% |
| 2026-09-08 | 13.6000 | 14.4500 | 13.6000 | 14.4500 | +8.647% | 746 | 11,412 | +11.903% |
| 2026-09-04 | 12.1000 | 13.3000 | 12.1000 | 13.3000 | +0.377% | 372 | 11,359 | +21.579% |
| 2026-09-03 | 13.4000 | 13.5500 | 13.0700 | 13.2500 | -8.304% | 158 | 11,327 | +22.038% |
| 2026-09-02 | 15.0500 | 15.1000 | 13.7000 | 14.4500 | -11.890% | 543 | 11,062 | +11.903% |
| 2026-09-01 | 16.4500 | 16.5500 | 15.2000 | 16.4000 | +5.128% | 62 | 11,062 | -1.402% |
| 2026-08-31 | 16.5300 | 16.5300 | 15.3000 | 15.6000 | -7.692% | 93 | 11,074 | +3.654% |
| 2026-08-28 | 13.6300 | 16.9000 | 13.6300 | 16.9000 | +23.719% | 4,917 | 6,428 | -4.320% |
| 2026-08-27 | 15.2000 | 15.2000 | 13.1300 | 13.6600 | -32.040% | 1,850 | 6,187 | +18.375% |
| 2026-08-26 | 19.5700 | 20.2500 | 19.4400 | 20.1000 | +4.416% | 420 | 6,064 | -19.552% |
| 2026-08-25 | 18.6500 | 19.9000 | 18.5000 | 19.2500 | -5.868% | 95 | 6,022 | -16.000% |
| 2026-08-24 | 19.4500 | 21.0500 | 19.4500 | 20.4500 | +9.651% | 84 | 5,959 | -20.929% |
| 2026-08-21 | 18.6500 | 19.0600 | 18.4000 | 18.6500 | +2.755% | 326 | 5,958 | -13.298% |
| 2026-08-20 | 17.5000 | 18.1500 | 17.5000 | 18.1500 | +1.852% | 6 | 5,956 | -10.909% |
| 2026-08-19 | 17.5000 | 17.8500 | 17.1700 | 17.8200 | +2.414% | 59 | 5,955 | -9.259% |
| 2026-08-18 | 17.5900 | 17.6200 | 17.3000 | 17.4000 | +10.828% | 20 | 5,951 | -7.069% |
| 2026-08-17 | 15.7000 | 15.7000 | 15.3000 | 15.7000 | -2.484% | 53 | 5,925 | +2.994% |
| 2026-08-14 | 16.2500 | 16.2500 | 16.0000 | 16.1000 | -1.829% | 1,101 | 4,865 | +0.435% |
| 2026-08-13 | 16.3500 | 16.7500 | 16.3000 | 16.4000 | -2.613% | 70 | 4,858 | -1.402% |
| 2026-08-12 | 17.5500 | 17.5500 | 16.7000 | 16.8400 | -9.947% | 137 | 4,851 | -3.979% |
| 2026-08-11 | 18.4500 | 18.9000 | 18.4500 | 18.7000 | -3.856% | 519 | 4,369 | -13.529% |
| 2026-08-10 | 18.1000 | 19.6000 | 18.1000 | 19.4500 | +9.577% | 78 | 4,379 | -16.864% |
| 2026-08-07 | 19.0800 | 19.0800 | 17.7500 | 17.7500 | -9.531% | 94 | 4,419 | -8.901% |
| 2026-08-06 | 18.7000 | 19.8000 | 18.7000 | 19.6200 | -0.406% | 38 | 4,421 | -17.584% |
| 2026-08-05 | 20.5200 | 20.5200 | 18.9900 | 19.7000 | -13.024% | 1,045 | 3,555 | -17.919% |
| 2026-08-04 | 22.5900 | 23.0000 | 22.5900 | 22.6500 | -5.664% | 9 | 3,553 | -28.609% |
| 2026-08-03 | 24.1000 | 24.1500 | 23.6500 | 24.0100 | -19.564% | 156 | 3,553 | -32.653% |
| 2026-07-30 | 30.5000 | 30.5000 | 29.8500 | 29.8500 | +0.336% | 2 | 3,551 | -45.829% |
| 2026-07-29 | 29.3000 | 31.1000 | 29.3000 | 29.7500 | +3.839% | 142 | 3,407 | -45.647% |
| 2026-07-28 | 30.0000 | 30.3500 | 28.2200 | 28.6500 | -2.551% | 42 | 3,399 | -43.560% |
| 2026-07-27 | 26.7500 | 29.6600 | 26.7500 | 29.4000 | +15.566% | 38 | 3,390 | -45.000% |
| 2026-07-24 | 23.7000 | 25.7200 | 23.5500 | 25.4400 | +1.153% | 19 | 3,384 | -36.439% |
| 2026-07-23 | 24.9000 | 25.1500 | 24.9000 | 25.1500 | +9.111% | 5 | 3,383 | -35.706% |
| 2026-07-22 | 24.4800 | 24.4800 | 22.3800 | 23.0500 | -7.243% | 13 | 3,384 | -29.848% |
| 2026-07-21 | 24.8500 | 24.8500 | 24.8500 | 24.8500 | -4.607% | 5 | 3,384 | -34.930% |
| 2026-07-20 | 25.9000 | 26.0500 | 25.6700 | 26.0500 | -4.927% | 72 | 3,317 | -37.927% |
| 2026-07-17 | 27.4000 | 27.6000 | 25.9000 | 27.4000 | +5.385% | 189 | 3,434 | -40.985% |
| 2026-07-16 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +1.961% | 2 | 3,432 | -37.808% |
| 2026-07-15 | 24.3000 | 25.5500 | 24.3000 | 25.5000 | +7.368% | 4 | 3,432 | -36.588% |
| 2026-07-14 | 26.4600 | 26.4600 | 23.5000 | 23.7500 | -2.102% | 244 | 3,437 | -31.916% |
| 2026-07-10 | 25.6500 | 25.6500 | 24.2600 | 24.2600 | -10.907% | 3 | 3,436 | -33.347% |
| 2026-07-09 | 27.2300 | 27.2300 | 27.2300 | 27.2300 | -1.054% | 12 | 3,424 | -40.617% |
| 2026-07-08 | 29.3000 | 29.3000 | 27.5000 | 27.5200 | -4.111% | 15 | 3,426 | -41.243% |
| 2026-07-07 | 31.5000 | 31.6000 | 28.7000 | 28.7000 | -3.691% | 249 | 3,221 | -43.659% |
| 2026-07-06 | 29.8000 | 29.8000 | 29.8000 | 29.8000 | -4.180% | 1 | 3,220 | -45.738% |
| 2026-07-02 | 28.5000 | 31.1000 | 28.5000 | 31.1000 | +5.068% | 2 | 3,220 | -48.006% |
| 2026-07-01 | 30.4000 | 30.4000 | 29.5500 | 29.6000 | +3.136% | 182 | 3,038 | -45.372% |
| 2026-06-30 | 29.1500 | 29.1500 | 28.7000 | 28.7000 | -5.249% | 29 | 3,063 | -43.659% |
| 2026-06-29 | 31.1000 | 31.1000 | 30.2500 | 30.2900 | -2.886% | 22 | 3,045 | -46.616% |
| 2026-06-26 | 31.7500 | 31.7500 | 30.7300 | 31.1900 | -0.510% | 9 | 3,079 | -48.156% |
| 2026-06-25 | 30.5100 | 32.2500 | 30.5100 | 31.3500 | +3.636% | 1,196 | 1,910 | -48.421% |
| 2026-06-24 | 28.9000 | 30.2500 | 28.3000 | 30.2500 | +5.769% | 36 | 1,880 | -46.545% |
| 2026-06-23 | 28.0500 | 29.0000 | 28.0500 | 28.6000 | +11.327% | 66 | 1,844 | -43.462% |
| 2026-06-22 | 25.1000 | 25.6900 | 24.9400 | 25.6900 | -0.194% | 142 | 1,857 | -37.057% |
| 2026-06-18 | 25.9000 | 25.9000 | 25.4800 | 25.7400 | -8.235% | 132 | 1,842 | -37.179% |
| 2026-06-17 | 26.7000 | 28.1000 | 26.4500 | 28.0500 | +7.389% | 107 | 1,742 | -42.353% |
| 2026-06-16 | 25.9500 | 26.3200 | 25.9500 | 26.1200 | +3.241% | 14 | 1,744 | -38.093% |
| 2026-06-15 | 26.2700 | 26.3500 | 25.0000 | 25.3000 | -11.662% | 229 | 1,642 | -36.087% |
| 2026-06-12 | 28.7400 | 28.9500 | 28.6000 | 28.6400 | -3.731% | 116 | 1,539 | -43.541% |
| 2026-06-11 | 30.5500 | 30.9500 | 29.7500 | 29.7500 | -4.647% | 21 | 1,522 | -45.647% |
| 2026-06-10 | 28.7000 | 31.2000 | 28.7000 | 31.2000 | +11.230% | 55 | 1,481 | -48.173% |
| 2026-06-09 | 27.0000 | 31.8000 | 27.0000 | 28.0500 | -0.178% | 273 | 1,317 | -42.353% |
| 2026-06-08 | 27.8500 | 28.2000 | 27.5600 | 28.1000 | -4.063% | 233 | 1,126 | -42.456% |
| 2026-06-05 | 25.9500 | 29.8000 | 25.9500 | 29.2900 | +23.067% | 183 | 998 | -44.793% |
| 2026-06-04 | 26.4800 | 26.8500 | 23.7000 | 23.8000 | -7.537% | 55 | 975 | -32.059% |
| 2026-06-03 | 25.6000 | 25.8000 | 25.3000 | 25.7400 | +8.608% | 44 | 986 | -37.179% |
| 2026-06-02 | 22.2800 | 23.7000 | 21.5000 | 23.7000 | +3.043% | 34 | 987 | -31.772% |
| 2026-06-01 | 24.0000 | 24.0000 | 23.0000 | 23.0000 | -7.445% | 91 | 1,026 | -29.696% |
| 2026-05-29 | 25.3600 | 25.3600 | 24.6400 | 24.8500 | -2.127% | 30 | 1,028 | -34.930% |
| 2026-05-28 | 26.0000 | 26.0000 | 25.2000 | 25.3900 | -2.421% | 83 | 1,033 | -36.314% |
| 2026-05-27 | 27.5800 | 27.5800 | 25.9000 | 26.0200 | -0.115% | 409 | 740 | -37.855% |
| 2026-05-26 | 25.1500 | 26.3100 | 25.1500 | 26.0500 | +2.358% | 11 | 737 | -37.927% |
| 2026-05-22 | 23.6800 | 25.4500 | 23.6800 | 25.4500 | +5.165% | 34 | 747 | -36.464% |
| 2026-05-21 | 24.2000 | 24.2500 | 23.7500 | 24.2000 | +4.310% | 97 | 677 | -33.182% |
| 2026-05-20 | 23.3600 | 23.3600 | 22.6500 | 23.2000 | -4.330% | 37 | 658 | -30.302% |
| 2026-05-19 | 25.4500 | 25.4500 | 24.1900 | 24.2500 | -0.615% | 27 | 643 | -33.320% |
| 2026-05-18 | 24.3500 | 24.8100 | 24.3500 | 24.4000 | +4.497% | 63 | 683 | -33.730% |
| 2026-05-15 | 23.2000 | 23.4500 | 23.2000 | 23.3500 | +6.136% | 3 | 682 | -30.749% |
| 2026-05-14 | 21.8700 | 22.2200 | 21.4200 | 22.0000 | -5.741% | 23 | 687 | -26.500% |
| 2026-05-13 | 23.3800 | 23.7000 | 23.2500 | 23.3400 | -3.753% | 24 | 685 | -30.720% |
| 2026-05-12 | 24.1000 | 25.3000 | 24.1000 | 24.2500 | -2.532% | 46 | 662 | -33.320% |
| 2026-05-11 | 25.8500 | 25.8500 | 24.3000 | 24.8800 | -5.829% | 209 | 772 | -35.008% |
| 2026-05-08 | 26.5000 | 26.5000 | 25.9500 | 26.4200 | -3.541% | 51 | 760 | -38.796% |
| 2026-05-07 | 28.4000 | 29.0200 | 27.3600 | 27.3900 | -5.061% | 105 | 678 | -40.964% |
| 2026-05-06 | 29.9600 | 29.9600 | 28.8000 | 28.8500 | -10.957% | 97 | 604 | -43.951% |
| 2026-05-05 | 31.5000 | 32.4000 | 31.5000 | 32.4000 | -0.613% | 53 | 576 | -50.093% |
| 2026-05-04 | 31.6000 | 32.6000 | 31.6000 | 32.6000 | +3.165% | 21 | 571 | -50.399% |
| 2026-05-01 | 31.6500 | 32.8000 | 31.5500 | 31.6000 | +0.477% | 167 | 421 | -48.829% |
| 2026-04-30 | 32.0000 | 32.1500 | 30.9700 | 31.4500 | +10.312% | 66 | 366 | -48.585% |
| 2026-04-29 | 28.5100 | 28.5100 | 28.5100 | 28.5100 | +3.862% | 1 | 366 | -43.283% |
| 2026-04-28 | 27.9500 | 28.6000 | 27.4500 | 27.4500 | +5.985% | 184 | 365 | -41.093% |
| 2026-04-27 | 27.8000 | 28.1500 | 25.9000 | 25.9000 | -9.091% | 198 | 315 | -37.568% |
| 2026-04-24 | 29.7000 | 29.7000 | 28.3700 | 28.4900 | -9.984% | 62 | 174 | -43.243% |
| 2026-04-23 | 30.4000 | 32.3000 | 30.0500 | 31.6500 | +3.941% | 11 | 159 | -48.910% |
| 2026-04-22 | 30.6500 | 30.6500 | 30.4500 | 30.4500 | -2.871% | 62 | 159 | -46.897% |
| 2026-04-21 | 30.9800 | 31.3500 | 30.8500 | 31.3500 | -1.415% | 27 | 200 | -48.421% |
| 2026-04-20 | 31.5000 | 31.8000 | 31.5000 | 31.8000 | +3.888% | 38 | 200 | -49.151% |
| 2026-04-17 | 31.2000 | 31.4000 | 30.6100 | 30.6100 | -5.232% | 119 | 178 | -47.174% |
| 2026-04-16 | 31.6000 | 32.3000 | 31.6000 | 32.3000 | +0.937% | 48 | 206 | -49.938% |
| 2026-04-15 | 31.1900 | 32.1900 | 31.1900 | 32.0000 | -3.177% | 39 | 176 | -49.469% |
| 2026-04-14 | 33.4500 | 33.4500 | 33.0500 | 33.0500 | -9.823% | 42 | 152 | -51.074% |
| 2026-04-13 | 36.6000 | 36.6500 | 36.5500 | 36.6500 | +0.964% | 22 | 122 | -55.880% |
| 2026-04-10 | 36.9500 | 36.9500 | 36.3000 | 36.3000 | -8.101% | 31 | 100 | -55.455% |
| 2026-04-08 | 39.9000 | 39.9000 | 39.5000 | 39.5000 | -11.633% | 44 | 79 | -59.063% |
| 2026-03-31 | 45.2400 | 45.2400 | 44.7000 | 44.7000 | -0.777% | 4 | 39 | -63.826% |
| 2026-03-26 | 45.0700 | 45.1300 | 44.8300 | 45.0500 | +1.122% | 6 | 40 | -64.107% |
| 2026-03-23 | 44.5500 | 44.5500 | 44.5500 | 44.5500 | +3.006% | 1 | 35 | -63.704% |
| 2026-03-19 | 43.2500 | 43.2500 | 43.2500 | 43.2500 | +2.780% | 1 | 34 | -62.613% |
| 2026-03-18 | 42.0100 | 42.0800 | 42.0100 | 42.0800 | 0.000% | 33 | 33 | -61.573% |