NVDA270319P00210000
NVDA Mar 19 2027 210.00 Put
optionOPRA
EODOct 23, 2026
18.42USD+0.546%(+0.10)78Vol21,212OI
NVDA270319P00210000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 18.8000 | 18.8000 | 17.8500 | 18.4200 | +0.546% | 78 | 21,171 | 0.000% |
| 2026-10-22 | 15.6500 | 18.4500 | 15.4500 | 18.3200 | +31.326% | 531 | 21,412 | +0.546% |
| 2026-10-21 | 15.0000 | 15.0000 | 13.9500 | 13.9500 | -13.354% | 258 | 21,178 | +32.043% |
| 2026-10-20 | 16.4500 | 17.4000 | 15.5800 | 16.1000 | +1.899% | 58 | 21,164 | +14.410% |
| 2026-10-19 | 15.3100 | 16.4000 | 14.9000 | 15.8000 | -7.059% | 598 | 21,185 | +16.582% |
| 2026-10-16 | 16.4000 | 17.3000 | 15.2500 | 17.0000 | +7.256% | 3,961 | 21,465 | +8.353% |
| 2026-10-15 | 16.7000 | 17.7700 | 15.5000 | 15.8500 | +7.823% | 394 | 21,530 | +16.215% |
| 2026-10-14 | 12.6500 | 15.0000 | 12.4300 | 14.7000 | +21.992% | 253 | 21,478 | +25.306% |
| 2026-10-13 | 12.6500 | 13.0300 | 12.0500 | 12.0500 | -1.793% | 250 | 20,965 | +52.863% |
| 2026-10-12 | 12.0000 | 12.8500 | 12.0000 | 12.2700 | +4.604% | 366 | 20,455 | +50.122% |
| 2026-10-09 | 11.3800 | 11.8100 | 11.2000 | 11.7300 | -0.170% | 2,935 | 19,842 | +57.033% |
| 2026-10-08 | 10.5200 | 11.9000 | 9.9500 | 11.7500 | +17.854% | 1,700 | 19,443 | +56.766% |
| 2026-10-07 | 9.8000 | 10.2500 | 9.6000 | 9.9700 | +4.398% | 188 | 19,519 | +84.754% |
| 2026-10-06 | 8.9500 | 9.5500 | 8.7900 | 9.5500 | -0.313% | 3,119 | 19,446 | +92.880% |
| 2026-10-05 | 10.5000 | 10.5000 | 9.5200 | 9.5800 | -12.591% | 293 | 19,394 | +92.276% |
| 2026-10-02 | 11.1300 | 11.1500 | 10.4500 | 10.9600 | -10.164% | 5,109 | 19,526 | +68.066% |
| 2026-10-01 | 12.2500 | 12.9000 | 11.9500 | 12.2000 | -6.154% | 260 | 19,519 | +50.984% |
| 2026-09-30 | 12.6000 | 13.0000 | 12.0500 | 13.0000 | -2.985% | 231 | 19,468 | +41.692% |
| 2026-09-29 | 12.4000 | 13.4000 | 12.2500 | 13.4000 | +0.375% | 782 | 19,177 | +37.463% |
| 2026-09-28 | 12.6100 | 13.3500 | 12.2500 | 13.3500 | -9.797% | 161 | 19,112 | +37.978% |
| 2026-09-25 | 14.1000 | 14.9000 | 14.1000 | 14.8000 | +1.024% | 136 | 19,126 | +24.459% |
| 2026-09-24 | 15.8100 | 15.8100 | 14.6500 | 14.6500 | +0.137% | 889 | 19,484 | +25.734% |
| 2026-09-23 | 13.6000 | 14.6500 | 13.5600 | 14.6300 | +8.370% | 293 | 19,457 | +25.906% |
| 2026-09-22 | 13.9500 | 13.9500 | 13.2900 | 13.5000 | -3.364% | 7,350 | 15,292 | +36.444% |
| 2026-09-21 | 15.2000 | 15.2000 | 13.8700 | 13.9700 | -10.621% | 3,483 | 14,136 | +31.854% |
| 2026-09-18 | 16.0000 | 16.6000 | 15.6300 | 15.6300 | -6.126% | 123 | 14,133 | +17.850% |
| 2026-09-17 | 17.2000 | 17.2000 | 16.4000 | 16.6500 | -12.137% | 302 | 14,061 | +10.631% |
| 2026-09-16 | 18.9300 | 19.3000 | 18.0000 | 18.9500 | -4.148% | 770 | 13,829 | -2.797% |
| 2026-09-15 | 19.5500 | 20.0000 | 19.4000 | 19.7700 | -3.561% | 903 | 14,012 | -6.829% |
| 2026-09-14 | 20.5300 | 21.4200 | 19.5900 | 20.5000 | +15.819% | 3,174 | 11,422 | -10.146% |
| 2026-09-11 | 17.8000 | 17.8000 | 17.2500 | 17.7000 | -4.839% | 220 | 11,413 | +4.068% |
| 2026-09-10 | 18.3400 | 18.9500 | 18.3400 | 18.6000 | +10.059% | 161 | 11,332 | -0.968% |
| 2026-09-09 | 16.4000 | 16.9000 | 16.4000 | 16.9000 | +2.736% | 142 | 11,415 | +8.994% |
| 2026-09-08 | 15.6000 | 16.5000 | 15.4500 | 16.4500 | +9.521% | 1,077 | 10,892 | +11.976% |
| 2026-09-04 | 14.2000 | 15.2000 | 13.7300 | 15.0200 | -0.199% | 227 | 10,844 | +22.636% |
| 2026-09-03 | 15.9000 | 15.9000 | 14.8000 | 15.0500 | -8.232% | 178 | 10,946 | +22.392% |
| 2026-09-02 | 17.6500 | 17.6500 | 15.5900 | 16.4000 | -10.870% | 516 | 10,688 | +12.317% |
| 2026-09-01 | 18.7100 | 18.8000 | 17.2000 | 18.4000 | +6.667% | 360 | 10,393 | +0.109% |
| 2026-08-31 | 18.7500 | 19.1500 | 17.2000 | 17.2500 | -9.449% | 144 | 10,403 | +6.783% |
| 2026-08-28 | 16.1400 | 19.2500 | 15.5000 | 19.0500 | +20.952% | 693 | 10,398 | -3.307% |
| 2026-08-27 | 16.5000 | 16.8500 | 14.9500 | 15.7500 | -30.000% | 717 | 10,436 | +16.952% |
| 2026-08-26 | 22.0000 | 22.7000 | 21.9200 | 22.5000 | +4.993% | 222 | 10,372 | -18.133% |
| 2026-08-25 | 21.9000 | 22.3500 | 21.1500 | 21.4300 | -8.262% | 503 | 10,042 | -14.046% |
| 2026-08-24 | 20.9200 | 23.6000 | 20.9200 | 23.3600 | +10.711% | 943 | 9,926 | -21.147% |
| 2026-08-21 | 20.7800 | 21.3500 | 20.6000 | 21.1000 | +2.179% | 202 | 9,911 | -12.701% |
| 2026-08-20 | 20.5000 | 20.7000 | 19.9500 | 20.6500 | +2.736% | 12 | 9,913 | -10.799% |
| 2026-08-19 | 18.7500 | 20.1000 | 18.7500 | 20.1000 | +1.772% | 52 | 9,911 | -8.358% |
| 2026-08-18 | 19.2000 | 19.8000 | 19.2000 | 19.7500 | +11.519% | 45 | 9,903 | -6.734% |
| 2026-08-17 | 17.9000 | 18.0000 | 17.2500 | 17.7100 | -1.775% | 18 | 9,895 | +4.009% |
| 2026-08-14 | 18.2000 | 18.2000 | 17.8500 | 18.0300 | -2.803% | 517 | 9,937 | +2.163% |
| 2026-08-13 | 18.2000 | 18.6000 | 18.2000 | 18.5500 | -2.111% | 199 | 9,934 | -0.701% |
| 2026-08-12 | 20.6000 | 20.6000 | 18.7500 | 18.9500 | -10.402% | 574 | 9,486 | -2.797% |
| 2026-08-11 | 20.2000 | 21.4000 | 20.2000 | 21.1500 | -2.759% | 125 | 9,540 | -12.908% |
| 2026-08-10 | 19.8000 | 22.0000 | 19.8000 | 21.7500 | +8.209% | 162 | 9,476 | -15.310% |
| 2026-08-07 | 21.3000 | 21.3000 | 19.8000 | 20.1000 | -6.512% | 113 | 9,533 | -8.358% |
| 2026-08-06 | 21.0000 | 22.3000 | 20.8000 | 21.5000 | +0.233% | 753 | 9,697 | -14.326% |
| 2026-08-05 | 22.1800 | 22.1800 | 21.1000 | 21.4500 | -12.449% | 1,491 | 10,684 | -14.126% |
| 2026-08-04 | 24.7000 | 25.3500 | 24.3200 | 24.5000 | -6.130% | 551 | 10,715 | -24.816% |
| 2026-08-03 | 29.8300 | 30.2500 | 25.9700 | 26.1000 | -11.224% | 1,002 | 10,050 | -29.425% |
| 2026-07-31 | 30.4500 | 31.9900 | 29.3500 | 29.4000 | -9.203% | 106 | 10,025 | -37.347% |
| 2026-07-30 | 33.5000 | 33.5000 | 32.3800 | 32.3800 | -7.486% | 11 | 10,022 | -43.113% |
| 2026-07-29 | 33.0000 | 35.0000 | 32.2000 | 35.0000 | +12.108% | 4 | 10,019 | -47.371% |
| 2026-07-28 | 33.1600 | 33.1800 | 31.2000 | 31.2200 | -1.359% | 28 | 10,027 | -40.999% |
| 2026-07-27 | 29.8800 | 32.7000 | 29.2000 | 31.6500 | +12.553% | 277 | 10,122 | -41.801% |
| 2026-07-24 | 27.3200 | 28.2000 | 26.0000 | 28.1200 | +2.628% | 59 | 10,102 | -34.495% |
| 2026-07-23 | 26.8000 | 28.0000 | 26.4500 | 27.4000 | +7.451% | 64 | 10,104 | -32.774% |
| 2026-07-22 | 27.4500 | 27.4500 | 24.8000 | 25.5000 | -6.593% | 70 | 10,103 | -27.765% |
| 2026-07-21 | 28.0500 | 28.0500 | 27.3000 | 27.3000 | -7.206% | 33 | 10,076 | -32.527% |
| 2026-07-20 | 28.0000 | 29.4200 | 28.0000 | 29.4200 | -2.097% | 48 | 10,071 | -37.390% |
| 2026-07-17 | 30.7500 | 31.0000 | 29.1500 | 30.0500 | +7.706% | 82 | 10,004 | -38.702% |
| 2026-07-16 | 27.9900 | 28.5500 | 27.4000 | 27.9000 | +0.722% | 170 | 9,987 | -33.978% |
| 2026-07-15 | 25.9600 | 28.3000 | 25.9600 | 27.7000 | +5.443% | 51 | 9,996 | -33.502% |
| 2026-07-14 | 28.1500 | 28.1500 | 26.0000 | 26.2700 | -11.697% | 3,777 | 6,586 | -29.882% |
| 2026-07-13 | 26.8000 | 29.7500 | 26.8000 | 29.7500 | +11.215% | 20 | 6,572 | -38.084% |
| 2026-07-10 | 28.2500 | 28.2500 | 26.7500 | 26.7500 | -10.475% | 245 | 6,525 | -31.140% |
| 2026-07-09 | 30.6900 | 31.9100 | 29.8800 | 29.8800 | +0.946% | 292 | 6,481 | -38.353% |
| 2026-07-08 | 32.6500 | 32.6500 | 29.5500 | 29.6000 | -7.788% | 45 | 6,465 | -37.770% |
| 2026-07-07 | 34.2200 | 34.2200 | 31.7500 | 32.1000 | 0.000% | 200 | 6,440 | -42.617% |
| 2026-07-06 | 32.8000 | 32.8000 | 32.1000 | 32.1000 | -6.550% | 103 | 6,462 | -42.617% |
| 2026-07-02 | 31.3500 | 34.4500 | 31.3500 | 34.3500 | +8.360% | 24 | 6,463 | -46.376% |
| 2026-07-01 | 33.7200 | 33.7800 | 31.7000 | 31.7000 | +1.116% | 66 | 6,413 | -41.893% |
| 2026-06-30 | 32.6700 | 32.6700 | 31.3500 | 31.3500 | -6.557% | 1,007 | 6,657 | -41.244% |
| 2026-06-29 | 33.9500 | 34.1500 | 33.5500 | 33.5500 | -1.411% | 7 | 6,661 | -45.097% |
| 2026-06-26 | 35.5000 | 35.5000 | 33.7500 | 34.0300 | -0.989% | 558 | 6,137 | -45.871% |
| 2026-06-25 | 34.4500 | 35.2000 | 33.7500 | 34.3700 | +4.627% | 1,193 | 5,083 | -46.407% |
| 2026-06-24 | 31.2000 | 32.8500 | 31.2000 | 32.8500 | +3.956% | 24 | 5,003 | -43.927% |
| 2026-06-23 | 32.1500 | 32.1500 | 30.5000 | 31.6000 | +10.877% | 1,272 | 3,827 | -41.709% |
| 2026-06-22 | 27.0000 | 28.5000 | 27.0000 | 28.5000 | +0.636% | 1,242 | 3,122 | -35.368% |
| 2026-06-18 | 28.6200 | 28.8000 | 28.0600 | 28.3200 | -3.673% | 226 | 3,116 | -34.958% |
| 2026-06-17 | 29.3500 | 29.4000 | 29.3000 | 29.4000 | +2.725% | 60 | 3,066 | -37.347% |
| 2026-06-16 | 28.9000 | 28.9000 | 28.5200 | 28.6200 | +2.765% | 15 | 3,069 | -35.639% |
| 2026-06-15 | 28.5500 | 29.1500 | 27.3600 | 27.8500 | -11.867% | 393 | 2,999 | -33.860% |
| 2026-06-12 | 32.2600 | 32.2600 | 31.2500 | 31.6000 | -0.785% | 20 | 2,987 | -41.709% |
| 2026-06-11 | 32.8500 | 33.8000 | 31.8500 | 31.8500 | -5.349% | 53 | 2,954 | -42.166% |
| 2026-06-10 | 31.3000 | 34.0100 | 31.2500 | 33.6500 | +3.411% | 22 | 2,936 | -45.260% |
| 2026-06-09 | 29.9000 | 34.0000 | 29.9000 | 32.5400 | +5.993% | 37 | 2,932 | -43.393% |
| 2026-06-08 | 30.4700 | 30.7500 | 30.4700 | 30.7000 | -5.828% | 14 | 2,924 | -40.000% |
| 2026-06-05 | 29.1000 | 32.6000 | 28.9300 | 32.6000 | +22.649% | 174 | 2,788 | -43.497% |
| 2026-06-04 | 28.3000 | 29.2000 | 26.1500 | 26.5800 | -6.078% | 244 | 2,984 | -30.700% |
| 2026-06-03 | 27.0500 | 28.5000 | 27.0500 | 28.3000 | +8.015% | 365 | 2,634 | -34.912% |
| 2026-06-02 | 24.6000 | 26.2000 | 23.5300 | 26.2000 | +2.745% | 78 | 2,537 | -29.695% |
| 2026-06-01 | 27.2000 | 27.2500 | 25.1500 | 25.5000 | -6.250% | 499 | 2,888 | -27.765% |
| 2026-05-29 | 28.2500 | 28.2500 | 26.9400 | 27.2000 | -2.857% | 89 | 2,842 | -32.279% |
| 2026-05-28 | 28.6000 | 28.6500 | 27.7500 | 28.0000 | -1.582% | 91 | 2,774 | -34.214% |
| 2026-05-27 | 29.3500 | 30.3600 | 28.4500 | 28.4500 | +1.354% | 139 | 2,701 | -35.255% |
| 2026-05-26 | 27.2200 | 28.7800 | 27.2200 | 28.0700 | +0.971% | 444 | 2,317 | -34.378% |
| 2026-05-22 | 27.0000 | 27.8000 | 26.8000 | 27.8000 | +5.223% | 604 | 2,011 | -33.741% |
| 2026-05-21 | 25.0000 | 26.7500 | 25.0000 | 26.4200 | +3.811% | 230 | 2,043 | -30.280% |
| 2026-05-20 | 26.5700 | 26.5700 | 24.8800 | 25.4500 | -5.741% | 41 | 2,051 | -27.623% |
| 2026-05-19 | 26.7000 | 27.5000 | 26.0900 | 27.0000 | +0.784% | 52 | 2,060 | -31.778% |
| 2026-05-18 | 26.8300 | 27.5000 | 26.6000 | 26.7900 | +7.160% | 51 | 2,032 | -31.243% |
| 2026-05-15 | 26.0000 | 26.2000 | 25.0000 | 25.0000 | +6.610% | 502 | 1,865 | -26.320% |
| 2026-05-14 | 24.4000 | 24.4000 | 23.3000 | 23.4500 | -7.129% | 64 | 1,836 | -21.450% |
| 2026-05-13 | 26.0000 | 26.5000 | 25.1900 | 25.2500 | -6.134% | 236 | 1,660 | -27.050% |
| 2026-05-12 | 26.1000 | 28.0000 | 26.1000 | 26.9000 | +0.976% | 13 | 1,658 | -31.524% |
| 2026-05-11 | 27.8000 | 27.8000 | 26.6400 | 26.6400 | -7.242% | 74 | 1,621 | -30.856% |
| 2026-05-08 | 29.3000 | 29.3000 | 28.2500 | 28.7200 | -3.914% | 84 | 1,638 | -35.864% |
| 2026-05-07 | 31.1700 | 31.6700 | 29.6000 | 29.8900 | -4.960% | 122 | 1,582 | -38.374% |
| 2026-05-06 | 33.1000 | 33.2000 | 31.4500 | 31.4500 | -10.653% | 59 | 1,528 | -41.431% |
| 2026-05-05 | 33.7500 | 35.2000 | 33.7500 | 35.2000 | -0.565% | 35 | 1,494 | -47.670% |
| 2026-05-04 | 34.1000 | 35.4000 | 34.1000 | 35.4000 | +3.207% | 40 | 1,474 | -47.966% |
| 2026-05-01 | 33.8200 | 35.3500 | 33.5600 | 34.3000 | +0.292% | 57 | 1,447 | -46.297% |
| 2026-04-30 | 33.0000 | 34.9500 | 33.0000 | 34.2000 | +10.180% | 61 | 1,418 | -46.140% |
| 2026-04-29 | 30.0300 | 31.1000 | 29.8000 | 31.0400 | +6.265% | 782 | 1,418 | -40.657% |
| 2026-04-28 | 30.5000 | 31.3500 | 29.2100 | 29.2100 | +3.325% | 488 | 681 | -36.939% |
| 2026-04-27 | 30.6000 | 30.8500 | 28.2700 | 28.2700 | -9.391% | 139 | 511 | -34.843% |
| 2026-04-24 | 33.6000 | 33.6000 | 30.8700 | 31.2000 | -9.038% | 121 | 457 | -40.962% |
| 2026-04-23 | 32.5000 | 34.8000 | 32.4000 | 34.3000 | +3.313% | 98 | 375 | -46.297% |
| 2026-04-22 | 33.2500 | 33.3000 | 32.9500 | 33.2000 | -2.782% | 81 | 398 | -44.518% |
| 2026-04-21 | 33.8000 | 34.1500 | 33.7500 | 34.1500 | +1.335% | 13 | 364 | -46.061% |
| 2026-04-20 | 34.4500 | 34.4500 | 33.7000 | 33.7000 | +0.898% | 78 | 370 | -45.341% |
| 2026-04-17 | 33.7500 | 33.8500 | 33.4000 | 33.4000 | -4.161% | 70 | 292 | -44.850% |
| 2026-04-16 | 35.2000 | 35.2000 | 34.3000 | 34.8500 | 0.000% | 41 | 245 | -47.145% |
| 2026-04-15 | 34.3300 | 35.0500 | 34.0500 | 34.8500 | -3.994% | 33 | 264 | -47.145% |
| 2026-04-14 | 36.8000 | 36.8000 | 36.3000 | 36.3000 | -8.101% | 20 | 239 | -49.256% |
| 2026-04-13 | 39.6000 | 39.7000 | 39.3200 | 39.5000 | +0.894% | 65 | 242 | -53.367% |
| 2026-04-10 | 39.3500 | 39.3500 | 39.1500 | 39.1500 | -14.965% | 10 | 180 | -52.950% |
| 2026-04-06 | 46.0400 | 46.0400 | 46.0400 | 46.0400 | -1.519% | 40 | 170 | -59.991% |
| 2026-04-01 | 45.7800 | 46.7500 | 45.7800 | 46.7500 | -4.318% | 21 | 143 | -60.599% |
| 2026-03-31 | 48.8600 | 48.8600 | 48.8600 | 48.8600 | -7.724% | 1 | 141 | -62.300% |
| 2026-03-30 | 53.1900 | 53.1900 | 52.8100 | 52.9500 | +0.513% | 4 | 141 | -65.212% |
| 2026-03-27 | 52.1500 | 52.6800 | 52.1500 | 52.6800 | +5.234% | 49 | 141 | -65.034% |
| 2026-03-26 | 48.6700 | 50.0600 | 48.6700 | 50.0600 | +6.852% | 5 | 95 | -63.204% |
| 2026-03-19 | 48.3000 | 48.3000 | 45.8500 | 46.8500 | +5.399% | 3 | 93 | -60.683% |
| 2026-03-18 | 45.3200 | 45.3200 | 44.4500 | 44.4500 | +0.339% | 2 | 94 | -58.560% |
| 2026-03-17 | 44.3000 | 44.3000 | 44.3000 | 44.3000 | +0.659% | 5 | 92 | -58.420% |
| 2026-03-11 | 44.0100 | 44.0100 | 44.0100 | 44.0100 | -3.740% | 3 | 92 | -58.146% |
| 2026-03-10 | 45.7200 | 45.7200 | 45.7200 | 45.7200 | -3.747% | 2 | 92 | -59.711% |
| 2026-03-09 | 48.8500 | 48.8500 | 47.5000 | 47.5000 | +2.238% | 2 | 92 | -61.221% |
| 2026-03-04 | 46.4600 | 46.4600 | 46.4600 | 46.4600 | -6.293% | 2 | 91 | -60.353% |
| 2026-03-03 | 49.5800 | 49.5800 | 49.5800 | 49.5800 | +6.008% | 1 | 91 | -62.848% |
| 2026-03-02 | 46.7700 | 46.7700 | 46.7700 | 46.7700 | -4.939% | 1 | 91 | -60.616% |
| 2026-02-27 | 49.2000 | 49.2000 | 49.1900 | 49.2000 | +7.400% | 13 | 91 | -62.561% |
| 2026-02-26 | 44.3500 | 45.9800 | 44.3500 | 45.8100 | +10.920% | 7 | 78 | -59.790% |
| 2026-02-25 | 42.5000 | 42.5000 | 41.3000 | 41.3000 | -5.578% | 62 | 139 | -55.400% |
| 2026-02-24 | 43.4500 | 43.7400 | 43.4500 | 43.7400 | -2.366% | 110 | 139 | -57.888% |
| 2026-02-20 | 45.2700 | 45.3500 | 44.3000 | 44.8000 | -3.448% | 27 | 32 | -58.884% |
| 2026-02-19 | 46.0300 | 46.4000 | 46.0300 | 46.4000 | +2.519% | 8 | 10 | -60.302% |
| 2026-02-18 | 45.2600 | 45.2600 | 45.2600 | 45.2600 | +4.166% | 1 | 7 | -59.302% |
| 2026-02-11 | 43.3100 | 43.4500 | 43.3100 | 43.4500 | -3.423% | 3 | 6 | -57.606% |
| 2026-02-10 | 45.0700 | 45.0700 | 44.9900 | 44.9900 | -4.864% | 2 | 3 | -59.058% |
| 2026-02-06 | 47.2900 | 47.2900 | 47.2900 | 47.2900 | 0.000% | 1 | 1 | -61.049% |