NVDA270319P00215000
NVDA Mar 19 2027 215.00 Put
optionOPRA
EODOct 23, 2026
21.00USD+0.816%(+0.17)483Vol14,186OI
NVDA270319P00215000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 20.80 | 21.00 | 20.30 | 21.00 | +0.816% | 483 | 14,360 | 0.000% |
| 2026-10-22 | 17.60 | 21.00 | 17.60 | 20.83 | +30.678% | 875 | 14,233 | +0.816% |
| 2026-10-21 | 16.65 | 17.15 | 15.94 | 15.94 | -13.134% | 32 | 14,220 | +31.744% |
| 2026-10-20 | 19.75 | 19.75 | 17.70 | 18.35 | +2.514% | 84 | 14,214 | +14.441% |
| 2026-10-19 | 18.45 | 18.60 | 17.00 | 17.90 | -8.487% | 124 | 14,183 | +17.318% |
| 2026-10-16 | 18.60 | 19.85 | 17.35 | 19.56 | +11.136% | 337 | 14,019 | +7.362% |
| 2026-10-15 | 18.50 | 20.18 | 17.60 | 17.60 | +6.024% | 985 | 13,486 | +19.318% |
| 2026-10-14 | 14.78 | 16.97 | 14.42 | 16.60 | +18.996% | 67 | 13,462 | +26.506% |
| 2026-10-13 | 14.30 | 14.42 | 13.95 | 13.95 | -1.830% | 39 | 13,442 | +50.538% |
| 2026-10-12 | 13.92 | 14.61 | 13.92 | 14.21 | +5.181% | 73 | 13,446 | +47.783% |
| 2026-10-09 | 13.10 | 13.60 | 12.90 | 13.51 | +0.821% | 12 | 13,444 | +55.440% |
| 2026-10-08 | 12.15 | 13.60 | 11.50 | 13.40 | +15.517% | 330 | 13,210 | +56.716% |
| 2026-10-07 | 11.30 | 11.80 | 11.05 | 11.60 | +4.977% | 107 | 13,189 | +81.034% |
| 2026-10-06 | 10.50 | 11.05 | 10.15 | 11.05 | -1.778% | 644 | 12,879 | +90.045% |
| 2026-10-05 | 11.64 | 11.72 | 11.00 | 11.25 | -12.109% | 180 | 12,823 | +86.667% |
| 2026-10-02 | 12.49 | 12.80 | 12.03 | 12.80 | -7.448% | 4,561 | 8,776 | +64.062% |
| 2026-10-01 | 14.42 | 14.50 | 13.68 | 13.83 | -4.291% | 102 | 8,751 | +51.844% |
| 2026-09-30 | 14.18 | 14.45 | 14.10 | 14.45 | -3.987% | 34 | 8,747 | +45.329% |
| 2026-09-29 | 14.20 | 15.05 | 14.20 | 15.05 | -0.987% | 209 | 8,554 | +39.535% |
| 2026-09-28 | 14.60 | 15.20 | 14.00 | 15.20 | -6.404% | 184 | 8,521 | +38.158% |
| 2026-09-25 | 16.00 | 17.00 | 16.00 | 16.24 | -4.751% | 209 | 8,391 | +29.310% |
| 2026-09-24 | 17.32 | 17.50 | 16.65 | 17.05 | +3.647% | 75 | 8,351 | +23.167% |
| 2026-09-23 | 16.30 | 16.71 | 16.30 | 16.45 | +7.166% | 17 | 8,347 | +27.660% |
| 2026-09-22 | 16.06 | 16.06 | 15.09 | 15.35 | -3.459% | 50 | 8,342 | +36.808% |
| 2026-09-21 | 16.78 | 17.27 | 15.80 | 15.90 | -13.351% | 167 | 8,272 | +32.075% |
| 2026-09-18 | 18.55 | 18.85 | 18.25 | 18.35 | -2.342% | 614 | 8,249 | +14.441% |
| 2026-09-17 | 19.10 | 19.15 | 18.70 | 18.79 | -12.605% | 64 | 8,232 | +11.762% |
| 2026-09-16 | 21.25 | 21.65 | 20.50 | 21.50 | -3.587% | 62 | 8,208 | -2.326% |
| 2026-09-15 | 21.96 | 22.67 | 21.85 | 22.30 | 0.000% | 3,608 | 4,809 | -5.830% |
| 2026-09-14 | 22.32 | 24.00 | 22.20 | 22.30 | +11.779% | 1,283 | 3,717 | -5.830% |
| 2026-09-11 | 19.25 | 20.08 | 19.00 | 19.95 | -5.450% | 508 | 3,732 | +5.263% |
| 2026-09-10 | 20.78 | 21.33 | 20.65 | 21.10 | +11.053% | 243 | 3,614 | -0.474% |
| 2026-09-09 | 18.75 | 19.00 | 18.75 | 19.00 | +3.261% | 24 | 3,605 | +10.526% |
| 2026-09-08 | 16.15 | 18.50 | 16.15 | 18.40 | +7.289% | 278 | 3,683 | +14.130% |
| 2026-09-04 | 16.00 | 17.15 | 15.42 | 17.15 | +0.587% | 270 | 3,655 | +22.449% |
| 2026-09-03 | 18.12 | 18.12 | 16.82 | 17.05 | -7.838% | 283 | 3,702 | +23.167% |
| 2026-09-02 | 19.92 | 19.92 | 17.50 | 18.50 | -10.929% | 101 | 3,666 | +13.514% |
| 2026-09-01 | 21.23 | 21.23 | 19.80 | 20.77 | +3.333% | 61 | 3,646 | +1.107% |
| 2026-08-31 | 20.90 | 20.90 | 19.63 | 20.10 | -6.944% | 476 | 3,392 | +4.478% |
| 2026-08-28 | 17.50 | 21.70 | 17.50 | 21.60 | +19.734% | 361 | 3,346 | -2.778% |
| 2026-08-27 | 18.50 | 18.58 | 16.90 | 18.04 | -28.696% | 362 | 3,384 | +16.408% |
| 2026-08-26 | 24.04 | 25.30 | 24.04 | 25.30 | +4.632% | 90 | 3,381 | -16.996% |
| 2026-08-25 | 24.90 | 24.90 | 23.67 | 24.18 | -6.821% | 188 | 3,381 | -13.151% |
| 2026-08-24 | 23.74 | 26.20 | 23.74 | 25.95 | +10.191% | 60 | 3,354 | -19.075% |
| 2026-08-21 | 23.50 | 23.86 | 23.04 | 23.55 | +4.667% | 400 | 3,290 | -10.828% |
| 2026-08-20 | 22.50 | 22.51 | 22.50 | 22.50 | +2.928% | 12 | 3,289 | -6.667% |
| 2026-08-19 | 22.15 | 22.77 | 21.65 | 21.86 | -0.636% | 245 | 3,073 | -3.934% |
| 2026-08-18 | 22.08 | 22.21 | 21.70 | 22.00 | +11.675% | 27 | 3,074 | -4.545% |
| 2026-08-17 | 20.05 | 20.05 | 19.30 | 19.70 | -2.427% | 34 | 3,077 | +6.599% |
| 2026-08-14 | 20.35 | 20.35 | 20.05 | 20.19 | -1.752% | 75 | 3,076 | +4.012% |
| 2026-08-13 | 20.55 | 20.85 | 20.40 | 20.55 | -1.909% | 74 | 3,079 | +2.190% |
| 2026-08-12 | 21.86 | 21.86 | 20.87 | 20.95 | -9.892% | 83 | 3,099 | +0.239% |
| 2026-08-11 | 22.90 | 23.83 | 22.90 | 23.25 | -3.125% | 61 | 3,086 | -9.677% |
| 2026-08-10 | 22.00 | 24.40 | 21.95 | 24.00 | +9.091% | 50 | 3,053 | -12.500% |
| 2026-08-07 | 22.81 | 22.81 | 22.00 | 22.00 | -9.091% | 137 | 3,059 | -4.545% |
| 2026-08-06 | 23.00 | 24.70 | 22.95 | 24.20 | +3.154% | 51 | 3,067 | -13.223% |
| 2026-08-05 | 24.45 | 24.89 | 23.37 | 23.46 | -14.129% | 176 | 3,052 | -10.486% |
| 2026-08-04 | 27.68 | 27.75 | 27.32 | 27.32 | -5.793% | 12 | 3,048 | -23.133% |
| 2026-08-03 | 29.51 | 29.51 | 29.00 | 29.00 | -16.185% | 5 | 3,050 | -27.586% |
| 2026-07-31 | 33.15 | 34.60 | 33.15 | 34.60 | -5.205% | 4 | 3,049 | -39.306% |
| 2026-07-29 | 36.45 | 36.50 | 36.45 | 36.50 | +5.491% | 6 | 3,052 | -42.466% |
| 2026-07-28 | 35.01 | 35.01 | 34.60 | 34.60 | -1.425% | 3 | 3,049 | -39.306% |
| 2026-07-27 | 34.00 | 35.10 | 34.00 | 35.10 | +22.727% | 2 | 3,049 | -40.171% |
| 2026-07-24 | 30.20 | 30.20 | 28.25 | 28.60 | -5.548% | 115 | 3,160 | -26.573% |
| 2026-07-23 | 29.65 | 30.28 | 29.65 | 30.28 | +10.109% | 2 | 3,161 | -30.647% |
| 2026-07-22 | 27.70 | 27.70 | 27.18 | 27.50 | -12.420% | 35 | 3,164 | -23.636% |
| 2026-07-21 | 31.40 | 31.40 | 31.40 | 31.40 | -0.475% | 1 | 3,164 | -33.121% |
| 2026-07-20 | 31.90 | 31.90 | 31.55 | 31.55 | -4.539% | 2 | 3,165 | -33.439% |
| 2026-07-17 | 32.25 | 33.10 | 31.80 | 33.05 | +13.496% | 27 | 3,141 | -36.460% |
| 2026-07-14 | 30.60 | 30.60 | 29.12 | 29.12 | -5.608% | 51 | 3,142 | -27.885% |
| 2026-07-13 | 30.05 | 30.85 | 30.05 | 30.85 | +4.047% | 2 | 3,140 | -31.929% |
| 2026-07-10 | 31.54 | 31.54 | 29.65 | 29.65 | -9.244% | 165 | 3,276 | -29.174% |
| 2026-07-09 | 34.50 | 34.50 | 32.67 | 32.67 | +0.369% | 4 | 3,272 | -35.721% |
| 2026-07-08 | 34.55 | 34.55 | 32.00 | 32.55 | -7.397% | 484 | 3,167 | -35.484% |
| 2026-07-07 | 34.80 | 35.15 | 34.75 | 35.15 | -1.678% | 76 | 3,167 | -40.256% |
| 2026-07-02 | 34.90 | 35.75 | 34.35 | 35.75 | -0.556% | 23 | 3,164 | -41.259% |
| 2026-07-01 | 35.95 | 35.95 | 35.95 | 35.95 | +3.902% | 1 | 3,163 | -41.586% |
| 2026-06-30 | 35.05 | 35.05 | 34.52 | 34.60 | -5.023% | 44 | 3,164 | -39.306% |
| 2026-06-29 | 36.43 | 36.43 | 36.43 | 36.43 | -2.201% | 19 | 3,164 | -42.355% |
| 2026-06-26 | 37.90 | 37.90 | 36.75 | 37.25 | -0.401% | 9 | 3,162 | -43.624% |
| 2026-06-25 | 37.40 | 37.45 | 37.40 | 37.40 | +7.937% | 4 | 3,162 | -43.850% |
| 2026-06-24 | 34.35 | 34.65 | 34.30 | 34.65 | +1.257% | 39 | 3,162 | -39.394% |
| 2026-06-23 | 34.65 | 34.65 | 34.22 | 34.22 | +12.013% | 5 | 3,166 | -38.632% |
| 2026-06-22 | 31.12 | 31.12 | 30.55 | 30.55 | -0.972% | 2 | 3,166 | -31.260% |
| 2026-06-18 | 32.32 | 32.32 | 30.85 | 30.85 | -3.564% | 14 | 3,154 | -31.929% |
| 2026-06-17 | 31.99 | 31.99 | 31.99 | 31.99 | +3.194% | 1 | 3,153 | -34.354% |
| 2026-06-16 | 31.51 | 31.51 | 31.00 | 31.00 | +1.307% | 6 | 3,152 | -32.258% |
| 2026-06-15 | 31.55 | 31.55 | 30.21 | 30.60 | -11.304% | 69 | 3,148 | -31.373% |
| 2026-06-12 | 34.10 | 34.65 | 34.10 | 34.50 | -0.719% | 25 | 3,135 | -39.130% |
| 2026-06-11 | 35.70 | 36.75 | 34.50 | 34.75 | -2.113% | 68 | 3,093 | -39.568% |
| 2026-06-10 | 34.75 | 35.50 | 34.75 | 35.50 | +3.650% | 24 | 3,072 | -40.845% |
| 2026-06-09 | 32.37 | 37.01 | 32.37 | 34.25 | +2.239% | 52 | 3,047 | -38.686% |
| 2026-06-08 | 34.17 | 34.17 | 33.30 | 33.50 | -5.501% | 9 | 3,050 | -37.313% |
| 2026-06-05 | 31.90 | 35.45 | 31.90 | 35.45 | +22.962% | 19 | 3,037 | -40.762% |
| 2026-06-04 | 31.75 | 32.18 | 28.60 | 28.83 | -6.457% | 1,216 | 1,913 | -27.159% |
| 2026-06-03 | 30.21 | 30.89 | 30.21 | 30.82 | +8.559% | 35 | 1,906 | -31.862% |
| 2026-06-02 | 25.95 | 28.50 | 25.87 | 28.39 | +1.429% | 43 | 1,911 | -26.030% |
| 2026-06-01 | 29.80 | 29.80 | 27.99 | 27.99 | -12.966% | 242 | 1,711 | -24.973% |
| 2026-05-29 | 30.80 | 32.16 | 29.65 | 32.16 | +5.894% | 47 | 1,686 | -34.701% |
| 2026-05-28 | 31.28 | 31.28 | 30.37 | 30.37 | -2.971% | 18 | 1,668 | -30.853% |
| 2026-05-27 | 30.90 | 32.90 | 30.90 | 31.30 | +1.294% | 502 | 1,179 | -32.907% |
| 2026-05-26 | 30.28 | 31.30 | 29.70 | 30.90 | +1.478% | 382 | 1,120 | -32.039% |
| 2026-05-22 | 28.70 | 30.50 | 28.70 | 30.45 | +5.546% | 143 | 1,133 | -31.034% |
| 2026-05-21 | 28.20 | 29.13 | 27.31 | 28.85 | +3.220% | 37 | 1,113 | -27.210% |
| 2026-05-20 | 28.74 | 28.74 | 27.24 | 27.95 | -5.350% | 108 | 1,074 | -24.866% |
| 2026-05-19 | 29.35 | 30.23 | 28.63 | 29.53 | +0.238% | 19 | 1,073 | -28.886% |
| 2026-05-18 | 29.35 | 30.00 | 29.14 | 29.46 | +2.256% | 45 | 1,054 | -28.717% |
| 2026-05-15 | 28.70 | 28.81 | 27.20 | 28.81 | +12.014% | 140 | 978 | -27.109% |
| 2026-05-14 | 26.47 | 26.47 | 25.70 | 25.72 | -7.114% | 17 | 968 | -18.351% |
| 2026-05-13 | 27.78 | 27.78 | 27.69 | 27.69 | -8.463% | 10 | 959 | -24.160% |
| 2026-05-12 | 29.89 | 30.37 | 29.19 | 30.25 | +3.596% | 162 | 800 | -30.579% |
| 2026-05-11 | 31.30 | 31.30 | 29.05 | 29.20 | -6.320% | 62 | 769 | -28.082% |
| 2026-05-08 | 30.65 | 31.30 | 30.65 | 31.17 | -4.092% | 61 | 765 | -32.628% |
| 2026-05-07 | 32.65 | 32.80 | 32.15 | 32.50 | -4.158% | 47 | 749 | -35.385% |
| 2026-05-06 | 35.15 | 35.15 | 33.91 | 33.91 | -10.291% | 33 | 727 | -38.071% |
| 2026-05-05 | 37.80 | 37.80 | 37.75 | 37.80 | -0.238% | 20 | 707 | -44.444% |
| 2026-05-04 | 37.25 | 38.40 | 37.25 | 37.89 | -0.026% | 28 | 684 | -44.576% |
| 2026-05-01 | 38.55 | 38.55 | 37.00 | 37.90 | +2.432% | 86 | 620 | -44.591% |
| 2026-04-30 | 37.75 | 37.75 | 36.50 | 37.00 | +10.613% | 25 | 597 | -43.243% |
| 2026-04-29 | 33.00 | 33.80 | 32.25 | 33.45 | +5.255% | 133 | 597 | -37.220% |
| 2026-04-28 | 32.30 | 33.95 | 31.78 | 31.78 | +3.350% | 97 | 505 | -33.921% |
| 2026-04-27 | 32.50 | 33.30 | 30.70 | 30.75 | -8.618% | 114 | 481 | -31.707% |
| 2026-04-24 | 34.70 | 34.70 | 33.52 | 33.65 | -9.421% | 182 | 382 | -37.593% |
| 2026-04-23 | 36.00 | 37.80 | 35.75 | 37.15 | +3.482% | 44 | 218 | -43.472% |
| 2026-04-22 | 35.85 | 35.90 | 35.85 | 35.90 | -2.180% | 4 | 205 | -41.504% |
| 2026-04-21 | 36.25 | 37.00 | 36.25 | 36.70 | +0.824% | 43 | 171 | -42.779% |
| 2026-04-20 | 37.00 | 37.00 | 36.40 | 36.40 | -0.274% | 16 | 171 | -42.308% |
| 2026-04-17 | 36.30 | 36.70 | 36.30 | 36.50 | -3.821% | 60 | 158 | -42.466% |
| 2026-04-16 | 37.60 | 37.95 | 37.50 | 37.95 | -24.926% | 69 | 138 | -44.664% |
| 2026-04-02 | 50.50 | 50.55 | 50.50 | 50.55 | +0.959% | 30 | 85 | -58.457% |
| 2026-04-01 | 49.75 | 50.10 | 49.75 | 50.07 | -0.259% | 71 | 85 | -58.059% |
| 2026-03-25 | 50.20 | 50.20 | 50.20 | 50.20 | +3.826% | 2 | 50 | -58.167% |
| 2026-03-18 | 48.35 | 48.35 | 48.35 | 48.35 | 0.000% | 48 | 48 | -56.567% |