NVDA270319P00220000
NVDA Mar 19 2027 220.00 Put
optionOPRA
EODOct 23, 2026
23.93USD+1.743%(+0.41)378Vol8,733OI
NVDA270319P00220000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 23.00 | 23.93 | 22.90 | 23.93 | +1.743% | 378 | 8,513 | 0.000% |
| 2026-10-22 | 20.50 | 23.52 | 20.45 | 23.52 | +26.792% | 93 | 8,514 | +1.743% |
| 2026-10-21 | 19.85 | 19.85 | 18.27 | 18.55 | -10.817% | 233 | 8,372 | +29.003% |
| 2026-10-20 | 22.50 | 22.50 | 20.03 | 20.80 | +1.961% | 33 | 8,358 | +15.048% |
| 2026-10-19 | 20.95 | 20.95 | 19.33 | 20.40 | -7.483% | 234 | 8,323 | +17.304% |
| 2026-10-16 | 20.65 | 22.40 | 19.65 | 22.05 | +7.561% | 119 | 8,287 | +8.526% |
| 2026-10-15 | 20.80 | 22.70 | 20.10 | 20.50 | +8.753% | 350 | 8,190 | +16.732% |
| 2026-10-14 | 16.98 | 19.50 | 16.80 | 18.85 | +18.927% | 205 | 8,214 | +26.950% |
| 2026-10-13 | 16.65 | 17.10 | 15.85 | 15.85 | -1.553% | 139 | 8,152 | +50.978% |
| 2026-10-12 | 15.80 | 16.80 | 15.80 | 16.10 | +4.207% | 334 | 8,400 | +48.634% |
| 2026-10-09 | 15.00 | 15.60 | 14.75 | 15.45 | +0.586% | 51 | 8,401 | +54.887% |
| 2026-10-08 | 13.85 | 15.53 | 13.25 | 15.36 | +16.806% | 272 | 8,325 | +55.794% |
| 2026-10-07 | 13.05 | 13.45 | 12.65 | 13.15 | +3.953% | 245 | 8,230 | +81.977% |
| 2026-10-06 | 11.95 | 12.65 | 11.70 | 12.65 | -1.938% | 617 | 7,984 | +89.170% |
| 2026-10-05 | 13.97 | 13.97 | 12.64 | 12.90 | -10.417% | 304 | 7,788 | +85.504% |
| 2026-10-02 | 14.20 | 14.55 | 13.80 | 14.40 | -7.395% | 144 | 7,766 | +66.181% |
| 2026-10-01 | 16.29 | 16.55 | 15.55 | 15.55 | -4.012% | 216 | 7,691 | +53.891% |
| 2026-09-30 | 16.33 | 16.33 | 15.97 | 16.20 | -4.706% | 56 | 7,688 | +47.716% |
| 2026-09-29 | 16.30 | 17.00 | 15.93 | 17.00 | -1.449% | 268 | 7,700 | +40.765% |
| 2026-09-28 | 16.17 | 17.25 | 15.90 | 17.25 | -9.211% | 1,131 | 7,517 | +38.725% |
| 2026-09-25 | 18.47 | 19.25 | 18.35 | 19.00 | +0.796% | 497 | 7,352 | +25.947% |
| 2026-09-24 | 19.75 | 20.02 | 18.85 | 18.85 | +0.802% | 330 | 7,201 | +26.950% |
| 2026-09-23 | 18.00 | 19.00 | 18.00 | 18.70 | +6.190% | 189 | 7,039 | +27.968% |
| 2026-09-22 | 18.14 | 18.14 | 17.13 | 17.61 | -2.167% | 696 | 6,732 | +35.889% |
| 2026-09-21 | 19.49 | 19.49 | 17.85 | 18.00 | -10.000% | 553 | 6,646 | +32.944% |
| 2026-09-18 | 21.10 | 21.25 | 20.00 | 20.00 | -5.749% | 293 | 6,588 | +19.650% |
| 2026-09-17 | 22.09 | 22.09 | 21.00 | 21.22 | -11.767% | 52 | 6,611 | +12.771% |
| 2026-09-16 | 23.55 | 24.40 | 23.55 | 24.05 | -3.607% | 8 | 6,610 | -0.499% |
| 2026-09-15 | 25.05 | 25.30 | 24.90 | 24.95 | -2.539% | 107 | 6,582 | -4.088% |
| 2026-09-14 | 25.03 | 26.84 | 24.94 | 25.60 | +14.286% | 171 | 6,499 | -6.523% |
| 2026-09-11 | 22.30 | 22.45 | 21.65 | 22.40 | -3.240% | 227 | 6,514 | +6.830% |
| 2026-09-10 | 22.45 | 23.79 | 22.45 | 23.15 | +8.178% | 1,303 | 6,495 | +3.369% |
| 2026-09-09 | 20.51 | 21.50 | 20.51 | 21.40 | +3.382% | 386 | 6,385 | +11.822% |
| 2026-09-08 | 18.00 | 20.80 | 18.00 | 20.70 | +9.524% | 87 | 6,414 | +15.604% |
| 2026-09-04 | 18.38 | 19.20 | 17.36 | 18.90 | -1.305% | 192 | 6,322 | +26.614% |
| 2026-09-03 | 19.75 | 20.10 | 18.70 | 19.15 | -8.153% | 106 | 6,267 | +24.961% |
| 2026-09-02 | 21.57 | 21.60 | 19.70 | 20.85 | -9.935% | 318 | 6,270 | +14.772% |
| 2026-09-01 | 22.78 | 23.70 | 21.95 | 23.15 | +1.982% | 469 | 6,131 | +3.369% |
| 2026-08-31 | 23.60 | 23.60 | 22.18 | 22.70 | -5.809% | 67 | 6,103 | +5.419% |
| 2026-08-28 | 20.39 | 24.15 | 20.12 | 24.10 | +22.025% | 406 | 6,134 | -0.705% |
| 2026-08-27 | 21.90 | 22.10 | 18.98 | 19.75 | -29.464% | 563 | 5,997 | +21.165% |
| 2026-08-26 | 27.90 | 28.20 | 27.49 | 28.00 | +4.167% | 19 | 5,996 | -14.536% |
| 2026-08-25 | 27.35 | 27.73 | 26.09 | 26.88 | -6.504% | 246 | 5,856 | -10.975% |
| 2026-08-24 | 26.02 | 28.84 | 26.02 | 28.75 | +10.365% | 54 | 5,828 | -16.765% |
| 2026-08-21 | 26.40 | 26.45 | 25.55 | 26.05 | +2.237% | 187 | 5,724 | -8.138% |
| 2026-08-20 | 24.45 | 25.85 | 24.45 | 25.48 | +4.298% | 41 | 5,707 | -6.083% |
| 2026-08-19 | 24.50 | 24.56 | 24.07 | 24.43 | -0.082% | 52 | 5,695 | -2.047% |
| 2026-08-18 | 24.35 | 24.80 | 24.10 | 24.45 | +9.347% | 182 | 5,783 | -2.127% |
| 2026-08-17 | 22.29 | 22.36 | 21.45 | 22.36 | -1.714% | 188 | 5,751 | +7.021% |
| 2026-08-14 | 22.37 | 22.75 | 22.37 | 22.75 | -0.742% | 286 | 5,777 | +5.187% |
| 2026-08-13 | 22.90 | 23.30 | 22.75 | 22.92 | -2.385% | 59 | 5,782 | +4.407% |
| 2026-08-12 | 24.31 | 24.31 | 23.20 | 23.48 | -8.992% | 68 | 5,788 | +1.917% |
| 2026-08-11 | 25.00 | 26.04 | 25.00 | 25.80 | -0.960% | 27 | 5,783 | -7.248% |
| 2026-08-10 | 24.83 | 26.76 | 24.60 | 26.05 | +5.680% | 48 | 5,777 | -8.138% |
| 2026-08-07 | 25.63 | 25.63 | 24.45 | 24.65 | -8.568% | 263 | 5,748 | -2.921% |
| 2026-08-06 | 25.40 | 27.25 | 25.40 | 26.96 | +3.493% | 1,334 | 4,822 | -11.239% |
| 2026-08-05 | 28.00 | 28.00 | 25.90 | 26.05 | -11.695% | 650 | 5,008 | -8.138% |
| 2026-08-04 | 30.45 | 30.50 | 29.50 | 29.50 | -8.527% | 180 | 5,130 | -18.881% |
| 2026-08-03 | 32.25 | 32.25 | 32.25 | 32.25 | -11.034% | 2 | 5,130 | -25.798% |
| 2026-07-31 | 35.96 | 37.72 | 35.95 | 36.25 | -9.330% | 116 | 5,125 | -33.986% |
| 2026-07-29 | 40.85 | 40.85 | 38.40 | 39.98 | +6.189% | 55 | 5,101 | -40.145% |
| 2026-07-28 | 39.30 | 39.30 | 37.65 | 37.65 | -1.697% | 7 | 5,099 | -36.441% |
| 2026-07-27 | 38.48 | 38.50 | 38.30 | 38.30 | +14.946% | 9 | 5,101 | -37.520% |
| 2026-07-24 | 32.65 | 33.32 | 31.30 | 33.32 | +1.123% | 19 | 5,112 | -28.181% |
| 2026-07-23 | 32.20 | 33.15 | 31.80 | 32.95 | +9.396% | 593 | 4,833 | -27.375% |
| 2026-07-22 | 30.60 | 30.60 | 30.12 | 30.12 | -12.442% | 67 | 4,838 | -20.551% |
| 2026-07-20 | 33.95 | 34.40 | 33.65 | 34.40 | -1.263% | 9 | 4,840 | -30.436% |
| 2026-07-17 | 37.60 | 37.60 | 34.84 | 34.84 | +11.097% | 2 | 4,839 | -31.315% |
| 2026-07-15 | 31.36 | 31.36 | 31.36 | 31.36 | -1.847% | 17 | 4,839 | -23.693% |
| 2026-07-14 | 33.96 | 33.96 | 31.95 | 31.95 | -9.413% | 2 | 4,839 | -25.102% |
| 2026-07-13 | 32.50 | 35.27 | 32.50 | 35.27 | +9.195% | 26 | 4,838 | -32.152% |
| 2026-07-10 | 33.75 | 33.75 | 32.00 | 32.30 | -10.228% | 5 | 4,837 | -25.913% |
| 2026-07-09 | 37.06 | 37.06 | 35.98 | 35.98 | +1.210% | 3 | 4,837 | -33.491% |
| 2026-07-08 | 36.10 | 36.10 | 35.55 | 35.55 | -6.201% | 701 | 4,963 | -32.686% |
| 2026-07-07 | 40.63 | 41.60 | 37.90 | 37.90 | -3.069% | 142 | 4,961 | -36.860% |
| 2026-07-06 | 38.97 | 39.10 | 38.97 | 39.10 | -4.494% | 2 | 4,961 | -38.798% |
| 2026-07-02 | 37.65 | 41.14 | 37.65 | 40.94 | +9.086% | 32 | 4,934 | -41.549% |
| 2026-06-30 | 38.26 | 38.26 | 37.53 | 37.53 | -10.000% | 42 | 4,910 | -36.238% |
| 2026-06-26 | 41.75 | 41.75 | 39.95 | 41.70 | +2.331% | 55 | 4,865 | -42.614% |
| 2026-06-25 | 38.55 | 41.70 | 38.55 | 40.75 | +4.891% | 935 | 4,822 | -41.276% |
| 2026-06-24 | 38.15 | 38.85 | 37.79 | 38.85 | +2.022% | 72 | 4,798 | -38.404% |
| 2026-06-23 | 38.08 | 38.08 | 38.08 | 38.08 | +12.264% | 2 | 4,796 | -37.159% |
| 2026-06-22 | 33.95 | 33.95 | 33.92 | 33.92 | -1.395% | 2 | 4,796 | -29.452% |
| 2026-06-18 | 34.10 | 34.40 | 34.10 | 34.40 | -2.550% | 110 | 4,711 | -30.436% |
| 2026-06-17 | 35.30 | 35.30 | 35.30 | 35.30 | +5.847% | 1 | 4,712 | -32.210% |
| 2026-06-15 | 34.27 | 34.27 | 32.85 | 33.35 | -10.781% | 24 | 4,734 | -28.246% |
| 2026-06-12 | 37.38 | 37.38 | 37.38 | 37.38 | -1.111% | 1 | 4,735 | -35.982% |
| 2026-06-11 | 38.53 | 39.70 | 37.60 | 37.80 | -1.818% | 43 | 4,725 | -36.693% |
| 2026-06-10 | 38.50 | 38.50 | 38.50 | 38.50 | -4.348% | 28 | 4,724 | -37.844% |
| 2026-06-09 | 36.80 | 40.25 | 36.80 | 40.25 | +10.851% | 35 | 4,714 | -40.547% |
| 2026-06-08 | 37.20 | 37.20 | 36.15 | 36.31 | -3.942% | 30 | 4,741 | -34.095% |
| 2026-06-05 | 36.25 | 38.02 | 36.00 | 37.80 | +20.191% | 79 | 4,746 | -36.693% |
| 2026-06-04 | 33.25 | 33.25 | 31.45 | 31.45 | -6.259% | 15 | 4,742 | -23.911% |
| 2026-06-03 | 32.85 | 33.55 | 32.85 | 33.55 | +7.878% | 320 | 4,516 | -28.674% |
| 2026-06-02 | 29.35 | 31.10 | 28.29 | 31.10 | +2.471% | 656 | 3,913 | -23.055% |
| 2026-06-01 | 32.26 | 32.34 | 30.11 | 30.35 | -6.385% | 1,764 | 2,817 | -21.153% |
| 2026-05-29 | 33.25 | 33.25 | 32.40 | 32.42 | -2.934% | 62 | 2,826 | -26.188% |
| 2026-05-28 | 33.89 | 34.17 | 33.16 | 33.40 | -2.053% | 6 | 2,823 | -28.353% |
| 2026-05-27 | 34.80 | 35.75 | 33.95 | 34.10 | +0.590% | 90 | 2,754 | -29.824% |
| 2026-05-26 | 32.35 | 34.35 | 32.25 | 33.90 | +2.883% | 390 | 2,591 | -29.410% |
| 2026-05-22 | 32.50 | 33.23 | 32.00 | 32.95 | +4.437% | 60 | 2,578 | -27.375% |
| 2026-05-21 | 31.20 | 31.94 | 29.70 | 31.55 | +3.681% | 235 | 2,625 | -24.152% |
| 2026-05-20 | 31.35 | 31.35 | 29.48 | 30.43 | -2.311% | 104 | 2,535 | -21.360% |
| 2026-05-19 | 31.86 | 32.30 | 31.15 | 31.15 | -2.747% | 7 | 2,535 | -23.178% |
| 2026-05-18 | 31.64 | 32.52 | 31.64 | 32.03 | +3.825% | 595 | 2,135 | -25.289% |
| 2026-05-15 | 29.90 | 31.00 | 29.40 | 30.85 | +10.179% | 1,614 | 770 | -22.431% |
| 2026-05-14 | 28.12 | 28.35 | 28.00 | 28.00 | -6.198% | 72 | 721 | -14.536% |
| 2026-05-13 | 30.20 | 30.20 | 29.85 | 29.85 | -8.716% | 110 | 621 | -19.832% |
| 2026-05-12 | 31.66 | 33.70 | 31.66 | 32.70 | +1.553% | 25 | 614 | -26.820% |
| 2026-05-11 | 33.50 | 33.50 | 31.55 | 32.20 | -5.155% | 92 | 621 | -25.683% |
| 2026-05-08 | 33.90 | 33.97 | 33.20 | 33.95 | -3.000% | 33 | 612 | -29.514% |
| 2026-05-07 | 35.35 | 35.50 | 35.00 | 35.00 | -5.431% | 69 | 591 | -31.629% |
| 2026-05-06 | 38.05 | 38.10 | 36.75 | 37.01 | -7.912% | 82 | 543 | -35.342% |
| 2026-04-30 | 38.00 | 40.75 | 38.00 | 40.19 | +11.484% | 25 | 534 | -40.458% |
| 2026-04-29 | 35.35 | 36.70 | 35.05 | 36.05 | +4.493% | 90 | 534 | -33.620% |
| 2026-04-28 | 35.12 | 35.85 | 34.30 | 34.50 | +2.709% | 100 | 449 | -30.638% |
| 2026-04-27 | 35.70 | 36.25 | 33.50 | 33.59 | -7.872% | 84 | 400 | -28.759% |
| 2026-04-24 | 38.83 | 38.83 | 36.10 | 36.46 | -9.975% | 116 | 373 | -34.366% |
| 2026-04-23 | 38.87 | 40.50 | 38.40 | 40.50 | +3.846% | 34 | 361 | -40.914% |
| 2026-04-22 | 39.56 | 39.56 | 38.88 | 39.00 | -0.510% | 24 | 365 | -38.641% |
| 2026-04-21 | 39.04 | 39.25 | 39.04 | 39.20 | +0.256% | 28 | 367 | -38.954% |
| 2026-04-20 | 39.97 | 40.00 | 39.10 | 39.10 | 0.000% | 16 | 372 | -38.798% |
| 2026-04-17 | 39.25 | 39.98 | 39.10 | 39.10 | -4.494% | 22 | 373 | -38.798% |
| 2026-04-16 | 41.57 | 41.57 | 40.40 | 40.94 | -0.800% | 20 | 364 | -41.549% |
| 2026-04-15 | 40.32 | 41.27 | 39.95 | 41.27 | -10.126% | 30 | 359 | -42.016% |
| 2026-04-13 | 45.92 | 45.92 | 45.92 | 45.92 | +0.437% | 2 | 337 | -47.888% |
| 2026-04-10 | 46.68 | 46.68 | 45.72 | 45.72 | -5.498% | 2 | 337 | -47.660% |
| 2026-04-09 | 48.70 | 48.75 | 48.38 | 48.38 | -8.957% | 80 | 336 | -50.537% |
| 2026-04-06 | 52.83 | 53.14 | 52.83 | 53.14 | -1.501% | 2 | 309 | -54.968% |
| 2026-04-02 | 53.95 | 53.95 | 53.95 | 53.95 | +1.697% | 5 | 310 | -55.644% |
| 2026-04-01 | 53.46 | 53.46 | 53.05 | 53.05 | -3.912% | 20 | 310 | -54.892% |
| 2026-03-31 | 59.50 | 59.50 | 55.21 | 55.21 | -10.315% | 22 | 306 | -56.656% |
| 2026-03-30 | 61.56 | 61.56 | 61.56 | 61.56 | +12.789% | 10 | 300 | -61.127% |
| 2026-03-26 | 54.58 | 54.58 | 54.58 | 54.58 | +3.962% | 1 | 300 | -56.156% |
| 2026-03-25 | 52.47 | 52.50 | 52.47 | 52.50 | -4.701% | 3 | 299 | -54.419% |
| 2026-03-24 | 55.21 | 55.62 | 54.82 | 55.09 | +0.145% | 6 | 298 | -56.562% |
| 2026-03-23 | 53.73 | 55.01 | 53.73 | 55.01 | -0.272% | 4 | 294 | -56.499% |
| 2026-03-20 | 55.16 | 55.16 | 55.16 | 55.16 | +1.959% | 1 | 290 | -56.617% |
| 2026-03-19 | 54.10 | 54.10 | 54.10 | 54.10 | +5.561% | 1 | 289 | -55.767% |
| 2026-03-17 | 51.80 | 51.80 | 51.25 | 51.25 | -0.524% | 38 | 288 | -53.307% |
| 2026-03-16 | 51.13 | 51.52 | 50.96 | 51.52 | -3.448% | 4 | 265 | -53.552% |
| 2026-03-13 | 53.05 | 53.36 | 53.05 | 53.36 | +3.091% | 11 | 261 | -55.154% |
| 2026-03-12 | 51.43 | 51.76 | 51.43 | 51.76 | +3.293% | 11 | 260 | -53.767% |
| 2026-03-11 | 50.54 | 50.54 | 50.11 | 50.11 | -0.100% | 3 | 264 | -52.245% |
| 2026-03-10 | 52.47 | 52.47 | 50.16 | 50.16 | -7.709% | 112 | 263 | -52.293% |
| 2026-03-09 | 57.37 | 57.37 | 54.35 | 54.35 | -4.816% | 5 | 262 | -55.971% |
| 2026-03-06 | 57.10 | 57.10 | 57.10 | 57.10 | +8.144% | 1 | 261 | -58.091% |
| 2026-03-04 | 52.80 | 52.80 | 52.80 | 52.80 | -1.031% | 1 | 261 | -54.678% |
| 2026-03-02 | 53.35 | 53.35 | 53.35 | 53.35 | -5.575% | 40 | 260 | -55.145% |
| 2026-02-27 | 56.50 | 56.50 | 56.50 | 56.50 | +7.476% | 1 | 255 | -57.646% |
| 2026-02-26 | 51.15 | 52.57 | 51.15 | 52.57 | +12.884% | 12 | 255 | -54.480% |
| 2026-02-25 | 47.35 | 47.56 | 46.57 | 46.57 | -5.442% | 206 | 206 | -48.615% |
| 2026-02-24 | 49.20 | 49.25 | 49.15 | 49.25 | -2.783% | 25 | 206 | -51.411% |
| 2026-02-23 | 50.65 | 50.66 | 50.65 | 50.66 | -2.201% | 155 | 184 | -52.764% |
| 2026-02-20 | 51.45 | 51.80 | 50.70 | 51.80 | -1.782% | 27 | 29 | -53.803% |
| 2026-02-19 | 52.74 | 52.74 | 52.74 | 52.74 | -1.328% | 3 | 9 | -54.626% |
| 2026-02-17 | 53.45 | 53.45 | 53.45 | 53.45 | +0.564% | 1 | 6 | -55.229% |
| 2026-02-06 | 53.15 | 53.15 | 53.15 | 53.15 | -10.597% | 4 | 5 | -54.976% |
| 2026-02-05 | 59.45 | 59.45 | 59.45 | 59.45 | 0.000% | 1 | 1 | -59.748% |