NVDA270319P00225000
NVDA Mar 19 2027 225.00 Put
optionOPRA
EODOct 23, 2026
26.56USD+0.797%(+0.21)657Vol8,463OI
NVDA270319P00225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 26.74 | 26.80 | 25.80 | 26.56 | +0.797% | 657 | 7,976 | 0.000% |
| 2026-10-22 | 22.84 | 26.40 | 22.84 | 26.35 | +25.178% | 544 | 8,044 | +0.797% |
| 2026-10-21 | 21.60 | 22.40 | 20.78 | 21.05 | -9.462% | 51 | 8,032 | +26.176% |
| 2026-10-20 | 24.30 | 25.26 | 22.86 | 23.25 | +2.513% | 29 | 8,029 | +14.237% |
| 2026-10-19 | 23.66 | 23.66 | 21.95 | 22.68 | -8.178% | 41 | 8,012 | +17.108% |
| 2026-10-16 | 23.78 | 25.00 | 22.54 | 24.70 | +8.811% | 581 | 8,089 | +7.530% |
| 2026-10-15 | 24.20 | 25.00 | 22.67 | 22.70 | +6.423% | 1,282 | 7,755 | +17.004% |
| 2026-10-14 | 19.45 | 22.00 | 19.10 | 21.33 | +17.521% | 304 | 7,696 | +24.519% |
| 2026-10-13 | 19.35 | 19.35 | 18.15 | 18.15 | -1.626% | 232 | 7,600 | +46.336% |
| 2026-10-12 | 18.12 | 19.11 | 18.02 | 18.45 | +4.830% | 119 | 7,612 | +43.957% |
| 2026-10-09 | 16.14 | 17.65 | 16.14 | 17.60 | +1.266% | 1,215 | 6,473 | +50.909% |
| 2026-10-08 | 16.08 | 17.68 | 15.00 | 17.38 | +15.867% | 77 | 6,461 | +52.819% |
| 2026-10-07 | 14.60 | 15.35 | 14.45 | 15.00 | +4.167% | 806 | 6,212 | +77.067% |
| 2026-10-06 | 13.50 | 14.40 | 13.35 | 14.40 | -2.041% | 448 | 6,215 | +84.444% |
| 2026-10-05 | 15.90 | 15.90 | 14.30 | 14.70 | -10.909% | 256 | 6,133 | +80.680% |
| 2026-10-02 | 15.95 | 16.55 | 15.72 | 16.50 | -8.078% | 365 | 5,879 | +60.970% |
| 2026-10-01 | 19.02 | 19.10 | 17.70 | 17.95 | -4.011% | 291 | 5,675 | +47.967% |
| 2026-09-30 | 18.65 | 18.70 | 18.00 | 18.70 | -4.835% | 284 | 5,503 | +42.032% |
| 2026-09-29 | 18.50 | 19.65 | 18.15 | 19.65 | +2.611% | 605 | 5,052 | +35.165% |
| 2026-09-28 | 18.83 | 19.45 | 18.10 | 19.15 | -10.930% | 169 | 5,069 | +38.695% |
| 2026-09-25 | 20.90 | 21.50 | 20.50 | 21.50 | +0.703% | 34 | 5,050 | +23.535% |
| 2026-09-24 | 22.40 | 22.40 | 21.30 | 21.35 | +0.708% | 25 | 5,062 | +24.403% |
| 2026-09-23 | 20.25 | 21.45 | 20.05 | 21.20 | +8.718% | 722 | 4,669 | +25.283% |
| 2026-09-22 | 20.35 | 20.35 | 19.30 | 19.50 | -3.704% | 495 | 4,526 | +36.205% |
| 2026-09-21 | 21.93 | 21.93 | 20.00 | 20.25 | -13.903% | 162 | 4,530 | +31.160% |
| 2026-09-18 | 23.59 | 23.75 | 23.40 | 23.52 | -1.384% | 58 | 4,516 | +12.925% |
| 2026-09-17 | 24.90 | 24.90 | 23.65 | 23.85 | -12.155% | 564 | 4,000 | +11.363% |
| 2026-09-16 | 26.25 | 27.45 | 25.75 | 27.15 | -2.548% | 433 | 3,820 | -2.173% |
| 2026-09-15 | 27.72 | 28.29 | 27.72 | 27.86 | -0.215% | 333 | 3,581 | -4.666% |
| 2026-09-14 | 29.70 | 29.90 | 27.75 | 27.92 | +10.574% | 45 | 3,568 | -4.871% |
| 2026-09-11 | 25.15 | 25.25 | 24.05 | 25.25 | -1.751% | 267 | 3,328 | +5.188% |
| 2026-09-10 | 25.90 | 26.65 | 25.70 | 25.70 | +8.074% | 517 | 3,087 | +3.346% |
| 2026-09-09 | 23.30 | 23.80 | 23.09 | 23.78 | +2.060% | 821 | 2,686 | +11.690% |
| 2026-09-08 | 20.60 | 23.30 | 20.60 | 23.30 | +10.165% | 130 | 2,664 | +13.991% |
| 2026-09-04 | 19.85 | 21.34 | 19.60 | 21.15 | -1.076% | 110 | 2,632 | +25.579% |
| 2026-09-03 | 22.20 | 22.40 | 21.00 | 21.38 | -8.358% | 375 | 2,611 | +24.228% |
| 2026-09-02 | 24.80 | 24.80 | 22.00 | 23.33 | -10.304% | 169 | 2,564 | +13.845% |
| 2026-09-01 | 25.30 | 26.01 | 25.05 | 26.01 | +5.732% | 51 | 2,553 | +2.115% |
| 2026-08-31 | 26.65 | 26.65 | 24.60 | 24.60 | -7.969% | 71 | 2,539 | +7.967% |
| 2026-08-28 | 23.05 | 26.85 | 22.82 | 26.73 | +20.135% | 481 | 2,280 | -0.636% |
| 2026-08-27 | 23.20 | 25.00 | 21.24 | 22.25 | -28.457% | 1,413 | 2,040 | +19.371% |
| 2026-08-26 | 29.80 | 31.10 | 29.80 | 31.10 | +4.362% | 40 | 2,036 | -14.598% |
| 2026-08-25 | 30.98 | 30.98 | 29.20 | 29.80 | -6.289% | 39 | 2,034 | -10.872% |
| 2026-08-24 | 29.45 | 31.80 | 29.45 | 31.80 | +10.609% | 48 | 2,021 | -16.478% |
| 2026-08-21 | 28.00 | 29.20 | 28.00 | 28.75 | +2.095% | 251 | 1,883 | -7.617% |
| 2026-08-20 | 27.70 | 28.50 | 27.65 | 28.16 | +5.075% | 44 | 1,905 | -5.682% |
| 2026-08-19 | 26.03 | 27.29 | 26.03 | 26.80 | -1.832% | 94 | 1,846 | -0.896% |
| 2026-08-18 | 26.90 | 27.38 | 26.55 | 27.30 | +11.066% | 23 | 1,836 | -2.711% |
| 2026-08-17 | 24.66 | 24.66 | 23.80 | 24.58 | -1.087% | 508 | 1,745 | +8.055% |
| 2026-08-14 | 24.83 | 25.53 | 24.76 | 24.85 | -1.584% | 443 | 1,573 | +6.881% |
| 2026-08-13 | 25.32 | 25.75 | 25.05 | 25.25 | -4.211% | 37 | 1,560 | +5.188% |
| 2026-08-12 | 27.85 | 27.85 | 25.70 | 26.36 | -6.359% | 105 | 1,545 | +0.759% |
| 2026-08-11 | 28.34 | 28.34 | 28.15 | 28.15 | -3.098% | 2 | 1,546 | -5.648% |
| 2026-08-10 | 27.95 | 29.05 | 27.95 | 29.05 | +6.606% | 9 | 1,543 | -8.571% |
| 2026-08-07 | 28.00 | 28.00 | 26.85 | 27.25 | -7.752% | 36 | 1,525 | -2.532% |
| 2026-08-06 | 29.45 | 29.54 | 28.99 | 29.54 | +1.862% | 281 | 1,422 | -10.088% |
| 2026-08-05 | 29.35 | 29.37 | 28.55 | 29.00 | -10.494% | 381 | 1,432 | -8.414% |
| 2026-08-04 | 33.40 | 33.40 | 32.40 | 32.40 | -8.655% | 68 | 1,490 | -18.025% |
| 2026-08-03 | 35.47 | 35.47 | 35.47 | 35.47 | -14.116% | 1 | 1,490 | -25.120% |
| 2026-07-31 | 41.25 | 41.30 | 41.25 | 41.30 | +0.855% | 7 | 1,490 | -35.690% |
| 2026-07-28 | 40.70 | 40.95 | 40.68 | 40.95 | -1.562% | 5 | 1,488 | -35.140% |
| 2026-07-27 | 41.60 | 41.60 | 41.60 | 41.60 | +12.585% | 1 | 1,487 | -36.154% |
| 2026-07-24 | 34.35 | 36.95 | 34.35 | 36.95 | +4.674% | 3 | 1,485 | -28.119% |
| 2026-07-23 | 35.01 | 35.30 | 35.01 | 35.30 | +7.786% | 42 | 1,472 | -24.759% |
| 2026-07-22 | 33.28 | 33.28 | 32.75 | 32.75 | -12.433% | 4 | 1,474 | -18.901% |
| 2026-07-20 | 37.40 | 37.40 | 37.40 | 37.40 | +7.440% | 1 | 1,473 | -28.984% |
| 2026-07-14 | 34.81 | 34.81 | 34.81 | 34.81 | -1.108% | 3 | 1,476 | -23.700% |
| 2026-07-10 | 35.90 | 35.90 | 35.20 | 35.20 | -10.660% | 41 | 1,508 | -24.545% |
| 2026-07-09 | 39.35 | 39.40 | 39.35 | 39.40 | +1.809% | 27 | 1,498 | -32.589% |
| 2026-07-08 | 40.25 | 40.25 | 38.55 | 38.70 | -6.182% | 238 | 1,658 | -31.370% |
| 2026-07-07 | 45.00 | 45.00 | 41.25 | 41.25 | -1.786% | 77 | 1,634 | -35.612% |
| 2026-07-06 | 42.00 | 42.00 | 42.00 | 42.00 | -3.692% | 1 | 1,634 | -36.762% |
| 2026-07-02 | 44.38 | 44.74 | 43.61 | 43.61 | +3.932% | 4 | 1,634 | -39.097% |
| 2026-07-01 | 43.15 | 43.15 | 41.96 | 41.96 | +2.542% | 55 | 1,631 | -36.702% |
| 2026-06-30 | 41.57 | 41.57 | 40.92 | 40.92 | -8.579% | 21 | 1,629 | -35.093% |
| 2026-06-25 | 43.05 | 44.76 | 43.05 | 44.76 | +5.641% | 28 | 1,604 | -40.661% |
| 2026-06-24 | 40.47 | 42.40 | 40.47 | 42.37 | +3.899% | 8 | 1,603 | -37.314% |
| 2026-06-23 | 40.78 | 40.78 | 40.78 | 40.78 | +10.875% | 5 | 1,598 | -34.870% |
| 2026-06-18 | 37.50 | 37.50 | 36.78 | 36.78 | -2.621% | 82 | 1,613 | -27.787% |
| 2026-06-17 | 37.60 | 37.77 | 37.60 | 37.77 | +4.193% | 7 | 1,619 | -29.680% |
| 2026-06-15 | 37.40 | 37.40 | 35.90 | 36.25 | -10.050% | 126 | 1,642 | -26.731% |
| 2026-06-12 | 40.20 | 40.30 | 40.20 | 40.30 | -2.018% | 2 | 1,641 | -34.094% |
| 2026-06-11 | 41.82 | 41.82 | 41.13 | 41.13 | -4.282% | 17 | 1,641 | -35.424% |
| 2026-06-10 | 41.65 | 42.97 | 41.65 | 42.97 | +1.704% | 26 | 1,640 | -38.189% |
| 2026-06-09 | 40.10 | 42.25 | 40.10 | 42.25 | +6.023% | 3 | 1,643 | -37.136% |
| 2026-06-08 | 39.85 | 39.85 | 39.85 | 39.85 | -4.091% | 3 | 1,643 | -33.350% |
| 2026-06-05 | 37.24 | 41.55 | 37.24 | 41.55 | +21.776% | 9 | 1,636 | -36.077% |
| 2026-06-04 | 36.15 | 36.15 | 33.60 | 34.12 | -6.006% | 78 | 1,574 | -22.157% |
| 2026-06-03 | 35.70 | 36.45 | 35.70 | 36.30 | +7.971% | 75 | 1,561 | -26.832% |
| 2026-06-02 | 32.04 | 33.80 | 30.81 | 33.62 | +2.656% | 448 | 1,668 | -20.999% |
| 2026-06-01 | 34.95 | 34.95 | 32.75 | 32.75 | -7.092% | 411 | 1,265 | -18.901% |
| 2026-05-29 | 35.59 | 35.59 | 35.25 | 35.25 | -2.893% | 4 | 1,269 | -24.652% |
| 2026-05-28 | 36.85 | 36.85 | 36.30 | 36.30 | -1.759% | 5 | 1,264 | -26.832% |
| 2026-05-27 | 38.50 | 38.90 | 36.85 | 36.95 | +0.408% | 51 | 1,216 | -28.119% |
| 2026-05-26 | 35.85 | 37.05 | 35.10 | 36.80 | +2.080% | 112 | 1,139 | -27.826% |
| 2026-05-22 | 34.93 | 36.05 | 34.55 | 36.05 | +5.409% | 88 | 1,157 | -26.325% |
| 2026-05-21 | 32.40 | 34.55 | 32.40 | 34.20 | +3.574% | 58 | 1,199 | -22.339% |
| 2026-05-20 | 34.25 | 34.25 | 32.15 | 33.02 | -4.067% | 162 | 1,121 | -19.564% |
| 2026-05-19 | 35.20 | 35.20 | 33.63 | 34.42 | 0.000% | 258 | 994 | -22.836% |
| 2026-05-18 | 33.69 | 35.35 | 33.69 | 34.42 | +5.421% | 710 | 530 | -22.836% |
| 2026-05-15 | 32.55 | 32.97 | 32.05 | 32.65 | +7.756% | 152 | 473 | -18.652% |
| 2026-05-14 | 31.10 | 31.19 | 30.09 | 30.30 | -6.912% | 70 | 437 | -12.343% |
| 2026-05-13 | 32.75 | 33.33 | 32.35 | 32.55 | -7.000% | 152 | 390 | -18.402% |
| 2026-05-12 | 35.65 | 35.75 | 35.00 | 35.00 | +2.489% | 40 | 381 | -24.114% |
| 2026-05-11 | 34.15 | 34.60 | 34.15 | 34.15 | -5.871% | 24 | 389 | -22.225% |
| 2026-05-08 | 36.04 | 36.35 | 36.04 | 36.28 | -4.526% | 88 | 397 | -26.792% |
| 2026-05-07 | 38.00 | 38.60 | 37.55 | 38.00 | -7.090% | 31 | 381 | -30.105% |
| 2026-05-06 | 40.65 | 40.96 | 40.55 | 40.90 | -8.399% | 38 | 344 | -35.061% |
| 2026-05-05 | 44.65 | 44.65 | 44.65 | 44.65 | +4.567% | 1 | 344 | -40.515% |
| 2026-04-30 | 43.20 | 43.20 | 42.70 | 42.70 | +9.487% | 2 | 344 | -37.799% |
| 2026-04-29 | 38.30 | 39.30 | 38.30 | 39.00 | +1.854% | 41 | 344 | -31.897% |
| 2026-04-28 | 39.30 | 39.30 | 38.29 | 38.29 | +4.617% | 46 | 320 | -30.635% |
| 2026-04-27 | 39.00 | 39.20 | 36.30 | 36.60 | -7.107% | 129 | 326 | -27.432% |
| 2026-04-24 | 39.98 | 39.98 | 39.06 | 39.40 | -9.321% | 105 | 311 | -32.589% |
| 2026-04-23 | 42.30 | 44.00 | 42.30 | 43.45 | +3.576% | 98 | 371 | -38.872% |
| 2026-04-22 | 42.77 | 42.77 | 41.95 | 41.95 | -2.916% | 2 | 328 | -36.687% |
| 2026-04-21 | 42.28 | 43.21 | 42.28 | 43.21 | +1.551% | 6 | 328 | -38.533% |
| 2026-04-17 | 42.55 | 42.55 | 42.55 | 42.55 | -2.632% | 35 | 328 | -37.579% |
| 2026-04-15 | 44.22 | 44.22 | 43.70 | 43.70 | -4.230% | 6 | 311 | -39.222% |
| 2026-04-14 | 46.86 | 46.86 | 45.63 | 45.63 | -6.611% | 15 | 307 | -41.793% |
| 2026-04-10 | 49.97 | 49.97 | 48.86 | 48.86 | -6.595% | 17 | 292 | -45.641% |
| 2026-04-09 | 52.05 | 52.31 | 51.77 | 52.31 | -8.002% | 37 | 275 | -49.226% |
| 2026-04-06 | 56.86 | 56.86 | 56.86 | 56.86 | -5.861% | 40 | 248 | -53.289% |
| 2026-04-02 | 60.30 | 60.40 | 60.30 | 60.40 | -2.028% | 31 | 211 | -56.026% |
| 2026-03-31 | 61.70 | 61.70 | 61.65 | 61.65 | +2.699% | 2 | 211 | -56.918% |
| 2026-03-26 | 59.35 | 60.03 | 59.34 | 60.03 | +8.553% | 31 | 210 | -55.755% |
| 2026-03-18 | 55.30 | 55.30 | 55.30 | 55.30 | 0.000% | 194 | 194 | -51.971% |