NVDA270319P00230000
NVDA Mar 19 2027 230.00 Put
optionOPRA
EODOct 23, 2026
29.40USD+0.685%(+0.20)283Vol14,572OI
NVDA270319P00230000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 30.04 | 30.04 | 28.70 | 29.40 | +0.685% | 283 | 14,554 | 0.000% |
| 2026-10-22 | 25.20 | 29.20 | 25.20 | 29.20 | +21.667% | 87 | 14,547 | +0.685% |
| 2026-10-21 | 24.35 | 24.35 | 23.30 | 24.00 | -8.046% | 97 | 14,545 | +22.500% |
| 2026-10-20 | 28.29 | 28.29 | 26.10 | 26.10 | +1.953% | 6 | 14,547 | +12.644% |
| 2026-10-19 | 27.00 | 27.00 | 24.85 | 25.60 | -7.748% | 23 | 14,549 | +14.844% |
| 2026-10-16 | 26.64 | 27.75 | 26.24 | 27.75 | +7.102% | 16 | 14,552 | +5.946% |
| 2026-10-15 | 25.70 | 28.10 | 25.43 | 25.91 | +6.189% | 58 | 14,527 | +13.470% |
| 2026-10-14 | 21.85 | 24.40 | 21.63 | 24.40 | +18.160% | 1,902 | 12,752 | +20.492% |
| 2026-10-13 | 22.11 | 22.42 | 20.65 | 20.65 | -0.721% | 131 | 12,680 | +42.373% |
| 2026-10-12 | 20.39 | 21.52 | 20.39 | 20.80 | +4.000% | 105 | 12,645 | +41.346% |
| 2026-10-09 | 19.25 | 20.05 | 19.10 | 20.00 | 0.000% | 140 | 12,713 | +47.000% |
| 2026-10-08 | 18.10 | 20.00 | 17.15 | 20.00 | +16.686% | 445 | 12,591 | +47.000% |
| 2026-10-07 | 16.55 | 17.40 | 16.50 | 17.14 | +4.512% | 386 | 12,613 | +71.529% |
| 2026-10-06 | 14.45 | 16.40 | 14.45 | 16.40 | -0.606% | 1,216 | 12,590 | +79.268% |
| 2026-10-05 | 17.70 | 17.70 | 16.35 | 16.50 | -11.528% | 492 | 12,339 | +78.182% |
| 2026-10-02 | 18.29 | 18.75 | 17.68 | 18.65 | -5.808% | 137 | 12,294 | +57.641% |
| 2026-10-01 | 21.10 | 21.46 | 19.80 | 19.80 | -7.042% | 104 | 12,204 | +48.485% |
| 2026-09-30 | 20.62 | 21.30 | 20.27 | 21.30 | -3.270% | 136 | 12,116 | +38.028% |
| 2026-09-29 | 20.35 | 22.02 | 20.20 | 22.02 | +0.778% | 206 | 11,984 | +33.515% |
| 2026-09-28 | 20.53 | 21.85 | 20.30 | 21.85 | -8.654% | 236 | 11,967 | +34.554% |
| 2026-09-25 | 23.60 | 23.92 | 23.48 | 23.92 | -1.766% | 24 | 11,968 | +22.910% |
| 2026-09-24 | 24.80 | 25.17 | 23.77 | 24.35 | +3.617% | 66 | 11,941 | +20.739% |
| 2026-09-23 | 22.04 | 23.90 | 22.04 | 23.50 | +5.713% | 210 | 11,835 | +25.106% |
| 2026-09-22 | 22.60 | 22.60 | 21.76 | 22.23 | -2.500% | 378 | 11,774 | +32.254% |
| 2026-09-21 | 25.00 | 25.00 | 22.65 | 22.80 | -11.799% | 181 | 11,759 | +28.947% |
| 2026-09-18 | 26.75 | 26.85 | 25.85 | 25.85 | -2.083% | 40 | 11,750 | +13.733% |
| 2026-09-17 | 27.45 | 27.45 | 26.40 | 26.40 | -9.434% | 39 | 11,758 | +11.364% |
| 2026-09-16 | 29.75 | 29.80 | 28.83 | 29.15 | -6.630% | 12 | 11,751 | +0.858% |
| 2026-09-15 | 30.45 | 31.31 | 30.40 | 31.22 | -1.452% | 188 | 11,570 | -5.830% |
| 2026-09-14 | 32.23 | 32.23 | 30.75 | 31.68 | +13.589% | 38 | 11,562 | -7.197% |
| 2026-09-11 | 26.95 | 27.95 | 26.90 | 27.89 | -3.294% | 242 | 11,364 | +5.414% |
| 2026-09-10 | 28.66 | 29.28 | 28.47 | 28.84 | +8.830% | 538 | 10,856 | +1.942% |
| 2026-09-09 | 26.00 | 26.55 | 25.81 | 26.50 | +2.515% | 186 | 10,785 | +10.943% |
| 2026-09-08 | 23.50 | 25.85 | 23.50 | 25.85 | +8.477% | 250 | 10,825 | +13.733% |
| 2026-09-04 | 23.23 | 23.95 | 21.83 | 23.83 | -0.501% | 463 | 10,530 | +23.374% |
| 2026-09-03 | 25.49 | 25.49 | 23.45 | 23.95 | -7.171% | 451 | 10,434 | +22.756% |
| 2026-09-02 | 26.20 | 26.40 | 24.45 | 25.80 | -9.948% | 71 | 10,423 | +13.953% |
| 2026-09-01 | 27.20 | 28.65 | 27.20 | 28.65 | +2.504% | 58 | 10,441 | +2.618% |
| 2026-08-31 | 29.65 | 29.65 | 27.59 | 27.95 | -4.608% | 14 | 10,441 | +5.188% |
| 2026-08-28 | 25.35 | 29.90 | 24.69 | 29.30 | +19.592% | 56 | 10,448 | +0.341% |
| 2026-08-27 | 26.95 | 26.95 | 23.70 | 24.50 | -27.622% | 1,202 | 10,030 | +20.000% |
| 2026-08-26 | 34.15 | 34.15 | 33.75 | 33.85 | +4.314% | 3 | 10,028 | -13.146% |
| 2026-08-25 | 32.50 | 32.50 | 32.45 | 32.45 | -7.153% | 201 | 9,828 | -9.399% |
| 2026-08-24 | 33.70 | 34.95 | 33.70 | 34.95 | +9.219% | 20 | 9,833 | -15.880% |
| 2026-08-21 | 31.35 | 32.00 | 31.20 | 32.00 | +2.400% | 55 | 9,831 | -8.125% |
| 2026-08-20 | 30.49 | 31.25 | 30.49 | 31.25 | +4.866% | 3 | 9,830 | -5.920% |
| 2026-08-19 | 30.09 | 30.10 | 29.55 | 29.80 | +1.017% | 30 | 9,805 | -1.342% |
| 2026-08-18 | 29.60 | 30.24 | 29.50 | 29.50 | +8.656% | 31 | 9,805 | -0.339% |
| 2026-08-17 | 26.77 | 27.17 | 26.26 | 27.15 | -1.630% | 90 | 9,804 | +8.287% |
| 2026-08-14 | 27.65 | 28.07 | 27.40 | 27.60 | -1.075% | 75 | 9,793 | +6.522% |
| 2026-08-13 | 27.69 | 28.40 | 27.65 | 27.90 | -3.058% | 346 | 9,503 | +5.376% |
| 2026-08-12 | 29.30 | 29.30 | 28.41 | 28.78 | -9.211% | 13 | 9,498 | +2.154% |
| 2026-08-11 | 32.06 | 32.06 | 31.70 | 31.70 | +0.763% | 2,059 | 8,090 | -7.256% |
| 2026-08-10 | 31.05 | 32.00 | 31.05 | 31.46 | +4.172% | 71 | 8,104 | -6.548% |
| 2026-08-07 | 30.10 | 30.20 | 29.98 | 30.20 | -4.882% | 623 | 7,489 | -2.649% |
| 2026-08-06 | 31.00 | 32.66 | 31.00 | 31.75 | +0.794% | 18 | 7,492 | -7.402% |
| 2026-08-05 | 32.45 | 32.45 | 31.20 | 31.50 | -11.517% | 25 | 7,492 | -6.667% |
| 2026-08-04 | 36.50 | 36.50 | 35.48 | 35.60 | -8.247% | 72 | 7,481 | -17.416% |
| 2026-08-03 | 40.90 | 41.00 | 38.80 | 38.80 | -6.280% | 26 | 7,474 | -24.227% |
| 2026-07-31 | 44.30 | 44.30 | 41.40 | 41.40 | -10.525% | 11 | 7,473 | -28.986% |
| 2026-07-30 | 45.10 | 46.60 | 45.05 | 46.27 | +0.587% | 11 | 7,471 | -36.460% |
| 2026-07-29 | 48.30 | 48.30 | 46.00 | 46.00 | +4.308% | 3 | 7,471 | -36.087% |
| 2026-07-28 | 46.34 | 46.47 | 43.80 | 44.10 | -1.562% | 77 | 7,449 | -33.333% |
| 2026-07-27 | 42.23 | 45.20 | 42.10 | 44.80 | +13.706% | 136 | 7,518 | -34.375% |
| 2026-07-24 | 37.95 | 39.40 | 36.95 | 39.40 | +2.738% | 9 | 7,518 | -25.381% |
| 2026-07-23 | 37.70 | 38.35 | 37.70 | 38.35 | +6.233% | 4 | 7,518 | -23.338% |
| 2026-07-22 | 38.50 | 38.50 | 35.50 | 36.10 | -7.673% | 92 | 7,468 | -18.560% |
| 2026-07-21 | 39.20 | 39.20 | 39.00 | 39.10 | -3.931% | 3 | 7,468 | -24.808% |
| 2026-07-20 | 40.70 | 40.70 | 40.70 | 40.70 | -2.864% | 3 | 7,468 | -27.764% |
| 2026-07-17 | 42.00 | 42.00 | 41.31 | 41.90 | +5.675% | 13 | 7,479 | -29.833% |
| 2026-07-16 | 39.80 | 39.80 | 39.65 | 39.65 | +5.452% | 27 | 7,504 | -25.851% |
| 2026-07-15 | 37.00 | 39.00 | 37.00 | 37.60 | -3.614% | 21 | 7,496 | -21.809% |
| 2026-07-14 | 39.01 | 39.01 | 39.01 | 39.01 | -1.837% | 5 | 7,491 | -24.635% |
| 2026-07-13 | 39.74 | 39.74 | 39.74 | 39.74 | +3.895% | 1 | 7,491 | -26.019% |
| 2026-07-10 | 38.40 | 38.65 | 38.20 | 38.25 | -8.405% | 184 | 7,308 | -23.137% |
| 2026-07-08 | 42.25 | 42.25 | 41.73 | 41.76 | -11.843% | 46 | 7,309 | -29.598% |
| 2026-07-02 | 47.37 | 47.37 | 47.37 | 47.37 | +4.087% | 1 | 7,308 | -37.935% |
| 2026-07-01 | 46.60 | 46.65 | 45.51 | 45.51 | +2.894% | 23 | 7,308 | -35.399% |
| 2026-06-30 | 44.55 | 44.55 | 44.23 | 44.23 | -5.330% | 3 | 7,307 | -33.529% |
| 2026-06-26 | 47.90 | 47.90 | 46.72 | 46.72 | -1.849% | 2 | 7,307 | -37.072% |
| 2026-06-25 | 47.35 | 47.60 | 47.35 | 47.60 | +8.552% | 4 | 7,307 | -38.235% |
| 2026-06-24 | 43.85 | 43.85 | 43.85 | 43.85 | +9.297% | 7 | 7,307 | -32.953% |
| 2026-06-22 | 40.00 | 40.12 | 40.00 | 40.12 | -0.323% | 2 | 7,307 | -26.720% |
| 2026-06-18 | 40.25 | 40.25 | 40.25 | 40.25 | +2.287% | 48 | 7,307 | -26.957% |
| 2026-06-15 | 40.00 | 40.50 | 39.35 | 39.35 | -9.748% | 4 | 7,306 | -25.286% |
| 2026-06-12 | 43.38 | 43.65 | 42.70 | 43.60 | -2.895% | 5 | 7,306 | -32.569% |
| 2026-06-10 | 45.52 | 45.52 | 44.90 | 44.90 | -3.233% | 21 | 7,306 | -34.521% |
| 2026-06-09 | 43.05 | 46.40 | 43.05 | 46.40 | +11.405% | 12 | 7,306 | -36.638% |
| 2026-06-08 | 41.59 | 41.65 | 41.59 | 41.65 | -6.593% | 3 | 7,304 | -29.412% |
| 2026-06-05 | 40.63 | 44.59 | 40.63 | 44.59 | +20.514% | 36 | 7,306 | -34.066% |
| 2026-06-04 | 39.45 | 39.45 | 37.00 | 37.00 | -5.732% | 84 | 7,373 | -20.541% |
| 2026-06-03 | 38.65 | 39.80 | 38.65 | 39.25 | +7.123% | 132 | 7,374 | -25.096% |
| 2026-06-02 | 34.45 | 36.70 | 33.38 | 36.64 | +2.950% | 73 | 7,368 | -19.760% |
| 2026-06-01 | 38.00 | 38.00 | 35.59 | 35.59 | -13.089% | 55 | 7,325 | -17.393% |
| 2026-05-29 | 38.45 | 40.95 | 38.00 | 40.95 | +3.802% | 52 | 7,285 | -28.205% |
| 2026-05-28 | 39.65 | 40.00 | 39.40 | 39.45 | -4.825% | 23 | 7,276 | -25.475% |
| 2026-05-27 | 40.80 | 41.60 | 40.80 | 41.45 | +3.755% | 49 | 7,277 | -29.071% |
| 2026-05-26 | 38.80 | 40.05 | 38.25 | 39.95 | +3.766% | 81 | 7,267 | -26.408% |
| 2026-05-22 | 38.10 | 38.50 | 37.65 | 38.50 | +4.762% | 27 | 7,269 | -23.636% |
| 2026-05-21 | 36.70 | 37.40 | 35.40 | 36.75 | +2.855% | 124 | 7,279 | -20.000% |
| 2026-05-20 | 35.62 | 35.75 | 34.85 | 35.73 | -3.432% | 72 | 7,262 | -17.716% |
| 2026-05-19 | 38.50 | 38.50 | 36.20 | 37.00 | -2.760% | 163 | 7,212 | -20.541% |
| 2026-05-18 | 36.00 | 38.40 | 36.00 | 38.05 | +4.966% | 73 | 7,195 | -22.733% |
| 2026-05-15 | 35.74 | 36.25 | 34.54 | 36.25 | +11.986% | 76 | 7,186 | -18.897% |
| 2026-05-14 | 33.60 | 33.80 | 32.37 | 32.37 | -7.646% | 163 | 7,111 | -9.175% |
| 2026-05-13 | 35.65 | 35.65 | 35.05 | 35.05 | -6.032% | 9 | 7,108 | -16.120% |
| 2026-05-12 | 37.28 | 38.90 | 37.28 | 37.30 | -1.061% | 564 | 6,626 | -21.180% |
| 2026-05-11 | 38.24 | 38.24 | 36.85 | 37.70 | -4.798% | 73 | 6,599 | -22.016% |
| 2026-05-08 | 39.85 | 39.85 | 38.87 | 39.60 | -2.941% | 14 | 6,588 | -25.758% |
| 2026-05-07 | 40.65 | 41.30 | 40.65 | 40.80 | -4.248% | 27 | 6,576 | -27.941% |
| 2026-05-06 | 44.41 | 44.41 | 42.61 | 42.61 | -12.325% | 3 | 6,574 | -31.002% |
| 2026-05-04 | 48.60 | 48.60 | 48.60 | 48.60 | +15.577% | 1 | 6,573 | -39.506% |
| 2026-04-29 | 41.40 | 42.40 | 41.01 | 42.05 | +5.388% | 21 | 6,574 | -30.083% |
| 2026-04-28 | 40.46 | 41.76 | 39.90 | 39.90 | +1.786% | 1,511 | 6,566 | -26.316% |
| 2026-04-27 | 39.40 | 39.42 | 39.20 | 39.20 | -7.460% | 6 | 7,215 | -25.000% |
| 2026-04-24 | 45.13 | 45.13 | 42.36 | 42.36 | -5.129% | 9 | 7,214 | -30.595% |
| 2026-04-23 | 45.09 | 45.09 | 44.65 | 44.65 | -1.107% | 4 | 7,214 | -34.155% |
| 2026-04-22 | 45.85 | 45.86 | 45.08 | 45.15 | -1.419% | 7 | 7,215 | -34.884% |
| 2026-04-21 | 45.24 | 45.80 | 45.24 | 45.80 | -1.080% | 6 | 7,219 | -35.808% |
| 2026-04-20 | 46.30 | 46.30 | 46.30 | 46.30 | +1.758% | 1 | 7,219 | -36.501% |
| 2026-04-17 | 45.50 | 46.31 | 45.50 | 45.50 | -3.968% | 11 | 7,220 | -35.385% |
| 2026-04-16 | 47.87 | 47.87 | 47.34 | 47.38 | -0.941% | 4 | 7,218 | -37.949% |
| 2026-04-15 | 46.30 | 47.83 | 46.30 | 47.83 | -2.388% | 2 | 7,217 | -38.532% |
| 2026-04-14 | 50.03 | 50.03 | 49.00 | 49.00 | -11.744% | 17 | 7,218 | -40.000% |
| 2026-04-09 | 55.65 | 55.90 | 55.52 | 55.52 | +0.126% | 44 | 7,202 | -47.046% |
| 2026-04-08 | 54.95 | 55.45 | 54.95 | 55.45 | -10.057% | 58 | 7,201 | -46.979% |
| 2026-04-07 | 61.65 | 61.65 | 61.65 | 61.65 | +1.232% | 5 | 7,201 | -52.311% |
| 2026-04-02 | 60.80 | 60.90 | 60.80 | 60.90 | -2.451% | 2 | 7,196 | -51.724% |
| 2026-04-01 | 62.40 | 62.43 | 62.40 | 62.43 | -0.810% | 2 | 7,196 | -52.907% |
| 2026-03-31 | 67.41 | 67.41 | 62.91 | 62.94 | -7.848% | 6 | 7,196 | -53.289% |
| 2026-03-30 | 68.56 | 68.56 | 68.30 | 68.30 | +0.619% | 2 | 7,193 | -56.955% |
| 2026-03-27 | 67.53 | 67.88 | 67.53 | 67.88 | +4.672% | 14 | 7,191 | -56.688% |
| 2026-03-26 | 62.23 | 64.85 | 62.23 | 64.85 | +8.626% | 2 | 7,191 | -54.665% |
| 2026-03-25 | 60.00 | 60.00 | 59.70 | 59.70 | -4.358% | 3 | 7,191 | -50.754% |
| 2026-03-24 | 62.86 | 63.32 | 62.14 | 62.42 | -0.335% | 7,010 | 7,192 | -52.900% |
| 2026-03-23 | 61.21 | 62.63 | 61.21 | 62.63 | -0.128% | 4 | 297 | -53.058% |
| 2026-03-20 | 61.93 | 62.71 | 61.93 | 62.71 | +1.934% | 2 | 293 | -53.118% |
| 2026-03-19 | 61.52 | 61.52 | 61.52 | 61.52 | +4.947% | 1 | 291 | -52.211% |
| 2026-03-16 | 58.21 | 58.62 | 58.04 | 58.62 | -3.203% | 4 | 290 | -49.846% |
| 2026-03-13 | 60.56 | 60.56 | 60.56 | 60.56 | +3.557% | 1 | 287 | -51.453% |
| 2026-03-12 | 58.48 | 58.48 | 58.48 | 58.48 | +2.596% | 1 | 286 | -49.726% |
| 2026-03-11 | 56.61 | 57.43 | 56.60 | 57.00 | -4.427% | 44 | 285 | -48.421% |
| 2026-03-10 | 59.64 | 59.64 | 59.64 | 59.64 | -2.945% | 1 | 258 | -50.704% |
| 2026-03-09 | 64.80 | 64.80 | 61.45 | 61.45 | -0.405% | 39 | 257 | -52.156% |
| 2026-03-06 | 61.70 | 61.70 | 61.70 | 61.70 | +2.407% | 2 | 227 | -52.350% |
| 2026-03-04 | 59.85 | 60.25 | 59.77 | 60.25 | -0.545% | 48 | 227 | -51.203% |
| 2026-03-02 | 62.70 | 62.70 | 60.55 | 60.58 | -3.304% | 91 | 257 | -51.469% |
| 2026-02-27 | 62.65 | 62.65 | 62.65 | 62.65 | +16.645% | 2 | 203 | -53.073% |
| 2026-02-25 | 54.90 | 54.90 | 53.03 | 53.71 | -5.140% | 49 | 190 | -45.262% |
| 2026-02-24 | 56.62 | 56.62 | 56.62 | 56.62 | -1.238% | 30 | 190 | -48.075% |
| 2026-02-23 | 57.32 | 57.33 | 57.32 | 57.33 | -2.251% | 155 | 190 | -48.718% |
| 2026-02-20 | 58.30 | 58.65 | 57.50 | 58.65 | +1.121% | 14 | 45 | -49.872% |
| 2026-02-10 | 57.96 | 58.00 | 57.96 | 58.00 | +1.505% | 24 | 34 | -49.310% |
| 2026-02-09 | 57.15 | 57.15 | 57.09 | 57.14 | 0.000% | 20 | 10 | -48.547% |