NVDA270319P00235000
NVDA Mar 19 2027 235.00 Put
optionOPRA
EODOct 23, 2026
32.50USD0.000%(0.00)5Vol3,408OI
NVDA270319P00235000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 32.55 | 32.55 | 32.50 | 32.50 | 0.000% | 5 | 3,407 | 0.000% |
| 2026-10-22 | 31.17 | 32.50 | 31.17 | 32.50 | +23.857% | 3 | 3,406 | 0.000% |
| 2026-10-21 | 26.95 | 27.25 | 26.22 | 26.24 | -9.204% | 513 | 2,966 | +23.857% |
| 2026-10-20 | 30.12 | 30.12 | 28.90 | 28.90 | +0.522% | 7 | 2,961 | +12.457% |
| 2026-10-19 | 27.67 | 28.75 | 27.67 | 28.75 | -7.258% | 14 | 2,958 | +13.043% |
| 2026-10-16 | 29.34 | 31.35 | 29.34 | 31.00 | +7.939% | 19 | 2,944 | +4.839% |
| 2026-10-15 | 29.84 | 30.50 | 28.72 | 28.72 | +5.978% | 47 | 2,948 | +13.162% |
| 2026-10-14 | 24.22 | 27.35 | 24.22 | 27.10 | +17.316% | 619 | 2,777 | +19.926% |
| 2026-10-13 | 24.56 | 24.73 | 23.10 | 23.10 | -2.119% | 538 | 2,864 | +40.693% |
| 2026-10-12 | 23.25 | 24.50 | 23.25 | 23.60 | +5.122% | 465 | 2,936 | +37.712% |
| 2026-10-09 | 21.54 | 22.45 | 21.54 | 22.45 | +1.126% | 29 | 2,927 | +44.766% |
| 2026-10-08 | 20.40 | 22.48 | 19.41 | 22.20 | +12.690% | 185 | 2,954 | +46.396% |
| 2026-10-07 | 19.10 | 19.70 | 19.10 | 19.70 | +6.199% | 49 | 2,972 | +64.975% |
| 2026-10-06 | 17.75 | 18.55 | 17.40 | 18.55 | -0.269% | 32 | 2,977 | +75.202% |
| 2026-10-05 | 20.30 | 20.30 | 18.45 | 18.60 | -11.429% | 123 | 2,893 | +74.731% |
| 2026-10-02 | 20.70 | 21.10 | 20.00 | 21.00 | -6.874% | 176 | 2,768 | +54.762% |
| 2026-10-01 | 23.14 | 23.80 | 22.55 | 22.55 | -3.011% | 202 | 2,584 | +44.124% |
| 2026-09-30 | 23.22 | 23.25 | 22.90 | 23.25 | -3.965% | 165 | 2,524 | +39.785% |
| 2026-09-29 | 23.00 | 24.21 | 22.88 | 24.21 | +1.765% | 79 | 2,490 | +34.242% |
| 2026-09-28 | 23.20 | 24.45 | 22.85 | 23.79 | -11.231% | 251 | 2,319 | +36.612% |
| 2026-09-25 | 26.50 | 26.85 | 26.10 | 26.80 | -0.557% | 36 | 2,302 | +21.269% |
| 2026-09-24 | 27.55 | 27.75 | 26.60 | 26.95 | +2.667% | 13 | 2,296 | +20.594% |
| 2026-09-23 | 25.05 | 26.63 | 25.05 | 26.25 | +7.582% | 60 | 2,273 | +23.810% |
| 2026-09-22 | 25.10 | 25.10 | 24.40 | 24.40 | -3.937% | 86 | 2,261 | +33.197% |
| 2026-09-21 | 27.25 | 27.25 | 25.30 | 25.40 | -12.715% | 50 | 2,272 | +27.953% |
| 2026-09-18 | 29.25 | 29.35 | 29.10 | 29.10 | -1.020% | 57 | 2,268 | +11.684% |
| 2026-09-17 | 29.55 | 29.55 | 29.35 | 29.40 | -8.039% | 41 | 2,261 | +10.544% |
| 2026-09-16 | 32.50 | 32.50 | 31.75 | 31.97 | -6.793% | 31 | 2,261 | +1.658% |
| 2026-09-15 | 34.55 | 34.55 | 34.30 | 34.30 | +0.587% | 46 | 2,259 | -5.248% |
| 2026-09-14 | 34.10 | 34.10 | 34.10 | 34.10 | +11.987% | 6 | 2,259 | -4.692% |
| 2026-09-11 | 29.87 | 30.70 | 29.85 | 30.45 | -4.034% | 471 | 1,967 | +6.732% |
| 2026-09-10 | 31.85 | 32.35 | 31.35 | 31.73 | +7.742% | 604 | 1,524 | +2.427% |
| 2026-09-09 | 29.25 | 29.45 | 28.95 | 29.45 | +2.792% | 34 | 1,500 | +10.357% |
| 2026-09-08 | 26.20 | 28.65 | 26.20 | 28.65 | +9.143% | 127 | 1,458 | +13.438% |
| 2026-09-04 | 24.33 | 26.40 | 24.30 | 26.25 | -1.464% | 62 | 1,416 | +23.810% |
| 2026-09-03 | 27.00 | 27.60 | 26.00 | 26.64 | -6.526% | 195 | 1,465 | +21.997% |
| 2026-09-02 | 28.35 | 28.50 | 27.20 | 28.50 | -9.380% | 91 | 1,455 | +14.035% |
| 2026-09-01 | 30.56 | 31.45 | 30.56 | 31.45 | +1.125% | 3 | 1,452 | +3.339% |
| 2026-08-31 | 30.72 | 31.15 | 30.72 | 31.10 | -2.599% | 27 | 1,446 | +4.502% |
| 2026-08-28 | 30.70 | 32.00 | 30.70 | 31.93 | +20.491% | 25 | 1,421 | +1.785% |
| 2026-08-27 | 28.50 | 28.50 | 26.45 | 26.50 | -30.900% | 63 | 1,381 | +22.642% |
| 2026-08-24 | 38.35 | 38.35 | 38.35 | 38.35 | +12.200% | 2 | 1,381 | -15.254% |
| 2026-08-20 | 34.19 | 34.19 | 34.18 | 34.18 | +5.169% | 2 | 1,381 | -4.915% |
| 2026-08-19 | 33.00 | 33.00 | 32.50 | 32.50 | +9.060% | 35 | 1,379 | 0.000% |
| 2026-08-17 | 29.80 | 29.80 | 29.80 | 29.80 | -2.199% | 1 | 1,379 | +9.060% |
| 2026-08-14 | 30.80 | 30.80 | 30.47 | 30.47 | -4.781% | 21 | 1,399 | +6.662% |
| 2026-08-12 | 31.58 | 32.00 | 31.50 | 32.00 | -5.633% | 7 | 1,393 | +1.563% |
| 2026-08-11 | 33.82 | 33.91 | 33.82 | 33.91 | -3.938% | 3 | 1,390 | -4.158% |
| 2026-08-10 | 33.54 | 35.30 | 33.54 | 35.30 | +9.661% | 109 | 1,391 | -7.932% |
| 2026-08-07 | 33.82 | 33.82 | 32.19 | 32.19 | -5.601% | 8 | 1,386 | +0.963% |
| 2026-08-05 | 35.35 | 35.35 | 34.10 | 34.10 | -12.045% | 7 | 1,390 | -4.692% |
| 2026-08-04 | 39.65 | 39.65 | 38.77 | 38.77 | -18.550% | 7 | 1,392 | -16.172% |
| 2026-07-28 | 47.65 | 47.65 | 47.60 | 47.60 | -1.957% | 20 | 1,392 | -31.723% |
| 2026-07-27 | 48.55 | 48.55 | 48.55 | 48.55 | +13.038% | 4 | 1,392 | -33.059% |
| 2026-07-24 | 42.95 | 42.95 | 42.95 | 42.95 | +4.121% | 2 | 1,390 | -24.331% |
| 2026-07-23 | 41.25 | 41.25 | 41.25 | 41.25 | +4.430% | 1 | 1,391 | -21.212% |
| 2026-07-22 | 39.50 | 39.50 | 39.50 | 39.50 | -10.125% | 25 | 1,391 | -17.722% |
| 2026-07-20 | 43.95 | 43.95 | 43.95 | 43.95 | -7.804% | 1 | 1,390 | -26.052% |
| 2026-07-17 | 47.67 | 47.67 | 47.67 | 47.67 | +11.639% | 40 | 1,390 | -31.823% |
| 2026-07-10 | 42.69 | 42.70 | 42.69 | 42.70 | -5.405% | 18 | 1,390 | -23.888% |
| 2026-07-08 | 45.65 | 45.65 | 45.11 | 45.14 | -5.683% | 38 | 1,380 | -28.002% |
| 2026-07-01 | 47.86 | 47.86 | 47.86 | 47.86 | -0.292% | 1 | 1,381 | -32.094% |
| 2026-06-30 | 49.25 | 49.30 | 47.95 | 48.00 | -7.781% | 62 | 1,381 | -32.292% |
| 2026-06-25 | 52.05 | 52.05 | 52.05 | 52.05 | +6.030% | 1 | 1,381 | -37.560% |
| 2026-06-24 | 49.05 | 49.09 | 49.05 | 49.09 | +4.647% | 39 | 1,381 | -33.795% |
| 2026-06-12 | 46.91 | 46.91 | 46.91 | 46.91 | -4.070% | 1 | 1,380 | -30.718% |
| 2026-06-11 | 48.90 | 48.90 | 48.90 | 48.90 | +21.010% | 1 | 1,379 | -33.538% |
| 2026-06-04 | 41.31 | 41.40 | 40.40 | 40.41 | -4.806% | 122 | 1,335 | -19.574% |
| 2026-06-03 | 42.00 | 42.45 | 42.00 | 42.45 | +7.197% | 12 | 1,347 | -23.439% |
| 2026-06-02 | 38.60 | 39.60 | 38.60 | 39.60 | -3.060% | 8 | 1,348 | -17.929% |
| 2026-06-01 | 40.84 | 40.85 | 40.84 | 40.85 | -6.948% | 14 | 1,348 | -20.441% |
| 2026-05-29 | 42.35 | 43.90 | 40.82 | 43.90 | +4.028% | 67 | 1,316 | -25.968% |
| 2026-05-28 | 43.20 | 43.20 | 42.20 | 42.20 | -3.763% | 31 | 1,307 | -22.986% |
| 2026-05-27 | 43.85 | 43.85 | 43.85 | 43.85 | +2.334% | 1 | 1,307 | -25.884% |
| 2026-05-26 | 41.00 | 43.55 | 41.00 | 42.85 | +2.635% | 42 | 1,276 | -24.154% |
| 2026-05-22 | 40.75 | 41.75 | 40.75 | 41.75 | +4.506% | 24 | 1,287 | -22.156% |
| 2026-05-21 | 40.40 | 40.40 | 39.85 | 39.95 | +3.632% | 82 | 1,294 | -18.648% |
| 2026-05-20 | 38.30 | 38.60 | 37.85 | 38.55 | -1.407% | 58 | 1,275 | -15.694% |
| 2026-05-19 | 41.30 | 41.30 | 39.10 | 39.10 | -2.494% | 47 | 1,244 | -16.880% |
| 2026-05-18 | 40.00 | 40.86 | 40.00 | 40.10 | +5.111% | 65 | 1,232 | -18.953% |
| 2026-05-15 | 38.85 | 38.85 | 37.30 | 38.15 | +7.921% | 33 | 1,203 | -14.810% |
| 2026-05-14 | 35.86 | 36.50 | 34.90 | 35.35 | -7.218% | 593 | 1,000 | -8.062% |
| 2026-05-13 | 38.50 | 38.76 | 37.75 | 38.10 | -5.106% | 824 | 612 | -14.698% |
| 2026-05-12 | 39.15 | 41.50 | 39.15 | 40.15 | -0.986% | 627 | 38 | -19.054% |
| 2026-05-11 | 39.95 | 40.55 | 39.90 | 40.55 | -4.812% | 17 | 39 | -19.852% |
| 2026-05-08 | 42.20 | 42.60 | 42.20 | 42.60 | -4.162% | 13 | 39 | -23.709% |
| 2026-05-07 | 44.00 | 44.45 | 43.80 | 44.45 | -3.705% | 6 | 34 | -26.884% |
| 2026-05-06 | 47.10 | 47.15 | 46.00 | 46.16 | -12.310% | 10 | 33 | -29.593% |
| 2026-05-04 | 52.05 | 52.65 | 52.05 | 52.64 | +16.978% | 3 | 32 | -38.260% |
| 2026-04-29 | 44.15 | 45.05 | 44.15 | 45.00 | +1.534% | 16 | 32 | -27.778% |
| 2026-04-28 | 44.85 | 45.80 | 44.32 | 44.32 | -10.950% | 6 | 29 | -26.670% |
| 2026-04-21 | 49.77 | 49.77 | 49.77 | 49.77 | -11.943% | 1 | 27 | -34.700% |
| 2026-04-10 | 56.52 | 56.52 | 56.52 | 56.52 | -14.751% | 1 | 27 | -42.498% |
| 2026-04-01 | 66.20 | 66.30 | 66.15 | 66.30 | -2.715% | 9 | 26 | -50.980% |
| 2026-03-31 | 71.75 | 71.75 | 68.15 | 68.15 | -5.017% | 16 | 22 | -52.311% |
| 2026-03-27 | 71.40 | 71.75 | 71.40 | 71.75 | +5.577% | 7 | 9 | -54.704% |
| 2026-03-26 | 67.96 | 67.96 | 67.96 | 67.96 | +1.660% | 1 | 4 | -52.178% |
| 2026-03-24 | 66.85 | 66.85 | 66.85 | 66.85 | +6.195% | 2 | 3 | -51.384% |
| 2026-03-18 | 62.95 | 62.95 | 62.95 | 62.95 | +1.418% | 1 | 1 | -48.372% |
| 2026-03-17 | 62.07 | 62.07 | 62.07 | 62.07 | 0.000% | 1 | 1 | -47.640% |