NVDA270319P00240000
NVDA Mar 19 2027 240.00 Put
optionOPRA
EODOct 23, 2026
35.77USD+21.667%(+6.37)11Vol6,687OI
NVDA270319P00240000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 36.80 | 36.80 | 35.70 | 35.77 | +21.667% | 11 | 6,681 | 0.000% |
| 2026-10-21 | 30.30 | 30.30 | 29.40 | 29.40 | -9.259% | 39 | 6,699 | +21.667% |
| 2026-10-20 | 32.40 | 32.40 | 32.40 | 32.40 | +5.469% | 3 | 6,696 | +10.401% |
| 2026-10-19 | 33.17 | 33.17 | 30.72 | 30.72 | -10.594% | 10 | 6,696 | +16.439% |
| 2026-10-16 | 32.84 | 34.60 | 32.06 | 34.36 | +6.874% | 306 | 6,449 | +4.104% |
| 2026-10-15 | 34.65 | 34.65 | 31.73 | 32.15 | +6.211% | 20 | 6,452 | +11.260% |
| 2026-10-14 | 27.50 | 30.40 | 27.50 | 30.27 | +15.977% | 23 | 6,451 | +18.170% |
| 2026-10-13 | 27.61 | 27.61 | 26.10 | 26.10 | -0.760% | 11 | 6,455 | +37.050% |
| 2026-10-12 | 25.65 | 27.20 | 25.63 | 26.30 | +4.573% | 1,753 | 6,915 | +36.008% |
| 2026-10-09 | 24.55 | 25.30 | 24.20 | 25.15 | 0.000% | 1,013 | 7,367 | +42.227% |
| 2026-10-08 | 23.09 | 25.15 | 21.80 | 25.15 | +16.977% | 855 | 7,911 | +42.227% |
| 2026-10-07 | 21.33 | 22.10 | 20.85 | 21.50 | +3.515% | 2,052 | 9,123 | +66.372% |
| 2026-10-06 | 19.50 | 20.90 | 19.50 | 20.77 | -2.488% | 502 | 8,839 | +72.220% |
| 2026-10-05 | 22.00 | 22.20 | 20.77 | 21.30 | -9.554% | 152 | 8,730 | +67.934% |
| 2026-10-02 | 23.06 | 23.75 | 22.40 | 23.55 | -5.422% | 245 | 8,612 | +51.890% |
| 2026-10-01 | 26.10 | 26.45 | 24.90 | 24.90 | -3.301% | 630 | 8,585 | +43.655% |
| 2026-09-30 | 26.38 | 26.38 | 25.21 | 25.75 | -5.157% | 1,585 | 7,754 | +38.913% |
| 2026-09-29 | 26.10 | 27.15 | 25.59 | 27.15 | +2.763% | 434 | 7,728 | +31.750% |
| 2026-09-28 | 25.98 | 27.05 | 25.40 | 26.42 | -8.897% | 59 | 7,696 | +35.390% |
| 2026-09-25 | 29.00 | 29.00 | 29.00 | 29.00 | -3.654% | 4 | 7,692 | +23.345% |
| 2026-09-24 | 29.95 | 30.10 | 29.95 | 30.10 | +2.730% | 24 | 7,668 | +18.837% |
| 2026-09-23 | 28.80 | 29.60 | 28.80 | 29.30 | +6.313% | 740 | 8,167 | +22.082% |
| 2026-09-22 | 27.75 | 27.75 | 27.15 | 27.56 | -2.270% | 46 | 8,133 | +29.790% |
| 2026-09-21 | 29.34 | 29.34 | 28.20 | 28.20 | -12.963% | 19 | 8,128 | +26.844% |
| 2026-09-18 | 32.30 | 32.75 | 32.15 | 32.40 | -0.613% | 1,142 | 7,237 | +10.401% |
| 2026-09-17 | 32.80 | 32.80 | 32.60 | 32.60 | -11.844% | 15 | 7,237 | +9.724% |
| 2026-09-16 | 35.05 | 36.98 | 35.05 | 36.98 | -1.255% | 8 | 7,236 | -3.272% |
| 2026-09-14 | 37.72 | 37.72 | 37.45 | 37.45 | +10.701% | 50 | 7,236 | -4.486% |
| 2026-09-11 | 33.03 | 34.03 | 32.67 | 33.83 | -3.121% | 322 | 7,178 | +5.735% |
| 2026-09-10 | 34.75 | 35.50 | 34.71 | 34.92 | +8.785% | 339 | 6,976 | +2.434% |
| 2026-09-09 | 31.64 | 32.10 | 31.64 | 32.10 | +1.743% | 11 | 6,975 | +11.433% |
| 2026-09-08 | 30.69 | 31.55 | 30.67 | 31.55 | +9.170% | 10 | 6,977 | +13.376% |
| 2026-09-04 | 27.80 | 29.30 | 27.10 | 28.90 | -1.834% | 105 | 6,935 | +23.772% |
| 2026-09-03 | 29.85 | 30.17 | 28.94 | 29.44 | -5.581% | 4,229 | 3,048 | +21.501% |
| 2026-09-02 | 32.46 | 32.46 | 29.95 | 31.18 | -10.014% | 168 | 3,084 | +14.721% |
| 2026-09-01 | 34.65 | 34.65 | 34.65 | 34.65 | +3.033% | 1 | 3,083 | +3.232% |
| 2026-08-31 | 33.81 | 33.81 | 33.63 | 33.63 | -5.268% | 4 | 3,082 | +6.363% |
| 2026-08-28 | 31.50 | 35.50 | 31.50 | 35.50 | +16.393% | 6 | 3,080 | +0.761% |
| 2026-08-27 | 33.50 | 33.50 | 29.27 | 30.50 | -24.877% | 210 | 2,931 | +17.279% |
| 2026-08-26 | 39.35 | 41.00 | 39.35 | 40.60 | +2.707% | 39 | 2,951 | -11.897% |
| 2026-08-25 | 40.10 | 40.10 | 39.53 | 39.53 | -4.401% | 28 | 2,973 | -9.512% |
| 2026-08-24 | 41.20 | 41.40 | 40.90 | 41.35 | +9.103% | 42 | 2,978 | -13.495% |
| 2026-08-21 | 37.90 | 37.90 | 37.90 | 37.90 | +2.849% | 3 | 2,978 | -5.620% |
| 2026-08-20 | 36.85 | 36.85 | 36.85 | 36.85 | +2.361% | 2 | 2,978 | -2.931% |
| 2026-08-19 | 34.60 | 37.15 | 34.60 | 36.00 | +12.150% | 99 | 2,953 | -0.639% |
| 2026-08-17 | 32.10 | 32.10 | 32.10 | 32.10 | -4.036% | 1 | 2,952 | +11.433% |
| 2026-08-14 | 33.25 | 33.45 | 33.25 | 33.45 | -0.298% | 2,501 | 1,051 | +6.936% |
| 2026-08-13 | 33.70 | 33.70 | 33.55 | 33.55 | -2.386% | 2 | 1,052 | +6.617% |
| 2026-08-12 | 34.70 | 34.70 | 34.02 | 34.37 | -9.074% | 5 | 1,050 | +4.073% |
| 2026-08-10 | 36.00 | 37.95 | 36.00 | 37.80 | +7.264% | 64 | 1,075 | -5.370% |
| 2026-08-07 | 35.20 | 35.24 | 35.20 | 35.24 | -7.018% | 2 | 1,073 | +1.504% |
| 2026-08-06 | 37.05 | 37.90 | 37.05 | 37.90 | -1.482% | 682 | 590 | -5.620% |
| 2026-08-05 | 37.95 | 38.47 | 37.00 | 38.47 | -10.639% | 12 | 594 | -7.018% |
| 2026-08-04 | 42.50 | 43.05 | 42.50 | 43.05 | -2.997% | 18 | 606 | -16.911% |
| 2026-08-03 | 44.30 | 44.38 | 44.30 | 44.38 | -12.638% | 20 | 596 | -19.401% |
| 2026-07-31 | 50.80 | 50.80 | 50.80 | 50.80 | -5.383% | 1 | 597 | -29.587% |
| 2026-07-30 | 51.64 | 53.69 | 51.64 | 53.69 | +3.072% | 3 | 597 | -33.377% |
| 2026-07-29 | 52.09 | 52.09 | 52.09 | 52.09 | +1.342% | 10 | 597 | -31.330% |
| 2026-07-28 | 53.30 | 53.30 | 51.30 | 51.40 | -1.608% | 27 | 596 | -30.409% |
| 2026-07-27 | 52.30 | 52.30 | 52.24 | 52.24 | +13.196% | 2 | 596 | -31.528% |
| 2026-07-24 | 46.15 | 46.15 | 46.15 | 46.15 | +3.825% | 3 | 597 | -22.492% |
| 2026-07-23 | 44.45 | 44.45 | 44.45 | 44.45 | -1.288% | 1 | 597 | -19.528% |
| 2026-07-22 | 45.03 | 45.03 | 45.03 | 45.03 | -1.574% | 1 | 597 | -20.564% |
| 2026-07-21 | 45.75 | 45.75 | 45.75 | 45.75 | -7.125% | 1 | 597 | -21.814% |
| 2026-07-17 | 51.42 | 51.42 | 49.26 | 49.26 | +10.004% | 41 | 558 | -27.385% |
| 2026-07-10 | 47.39 | 47.39 | 44.78 | 44.78 | -13.049% | 37 | 556 | -20.121% |
| 2026-07-09 | 51.45 | 51.50 | 51.45 | 51.50 | -0.483% | 6 | 559 | -30.544% |
| 2026-06-30 | 52.90 | 52.90 | 51.70 | 51.75 | +3.232% | 44 | 570 | -30.879% |
| 2026-06-23 | 50.01 | 50.13 | 50.01 | 50.13 | +8.742% | 2 | 570 | -28.646% |
| 2026-06-18 | 46.10 | 46.10 | 46.10 | 46.10 | -10.745% | 25 | 570 | -22.408% |
| 2026-06-11 | 51.65 | 51.65 | 51.65 | 51.65 | -0.864% | 1 | 569 | -30.745% |
| 2026-06-10 | 52.10 | 52.10 | 52.10 | 52.10 | -0.192% | 2 | 567 | -31.344% |
| 2026-06-09 | 52.20 | 52.20 | 52.20 | 52.20 | +6.531% | 15 | 567 | -31.475% |
| 2026-06-08 | 49.27 | 49.27 | 49.00 | 49.00 | +6.522% | 16 | 566 | -27.000% |
| 2026-06-05 | 46.00 | 46.00 | 46.00 | 46.00 | +7.002% | 1 | 566 | -22.239% |
| 2026-06-04 | 44.55 | 44.55 | 42.99 | 42.99 | -6.135% | 142 | 506 | -16.795% |
| 2026-06-03 | 45.80 | 45.80 | 45.80 | 45.80 | +7.386% | 1 | 506 | -21.900% |
| 2026-06-02 | 39.04 | 42.70 | 39.04 | 42.65 | +3.019% | 37 | 484 | -16.131% |
| 2026-06-01 | 42.05 | 42.05 | 41.40 | 41.40 | -6.652% | 42 | 482 | -13.599% |
| 2026-05-29 | 45.65 | 45.88 | 44.29 | 44.35 | -3.272% | 22 | 469 | -19.346% |
| 2026-05-28 | 46.12 | 46.12 | 45.85 | 45.85 | -1.185% | 7 | 474 | -21.985% |
| 2026-05-27 | 47.45 | 47.45 | 46.40 | 46.40 | +3.341% | 6 | 470 | -22.909% |
| 2026-05-26 | 44.90 | 44.90 | 44.90 | 44.90 | +2.629% | 1 | 470 | -20.334% |
| 2026-05-22 | 44.55 | 44.55 | 43.75 | 43.75 | +1.508% | 2 | 470 | -18.240% |
| 2026-05-21 | 42.00 | 43.50 | 40.77 | 43.10 | +3.730% | 54 | 427 | -17.007% |
| 2026-05-20 | 41.10 | 41.55 | 40.79 | 41.55 | -2.807% | 21 | 432 | -13.911% |
| 2026-05-19 | 44.55 | 44.55 | 42.30 | 42.75 | -2.951% | 29 | 406 | -16.327% |
| 2026-05-18 | 42.45 | 44.20 | 42.15 | 44.05 | +6.530% | 26 | 421 | -18.797% |
| 2026-05-15 | 40.00 | 41.55 | 40.00 | 41.35 | +9.247% | 41 | 439 | -13.495% |
| 2026-05-14 | 38.70 | 38.75 | 37.85 | 37.85 | -7.502% | 106 | 395 | -5.495% |
| 2026-05-13 | 41.55 | 41.55 | 40.50 | 40.92 | -7.630% | 71 | 345 | -12.586% |
| 2026-05-12 | 44.20 | 44.40 | 44.20 | 44.30 | +3.023% | 29 | 340 | -19.255% |
| 2026-05-11 | 44.39 | 44.39 | 42.50 | 43.00 | -5.495% | 154 | 204 | -16.814% |
| 2026-05-08 | 45.45 | 45.50 | 45.45 | 45.50 | -6.762% | 14 | 190 | -21.385% |
| 2026-05-07 | 48.80 | 48.80 | 48.80 | 48.80 | -1.910% | 1 | 190 | -26.701% |
| 2026-05-06 | 51.05 | 51.05 | 49.70 | 49.75 | -9.595% | 81 | 177 | -28.101% |
| 2026-05-05 | 55.03 | 55.03 | 55.03 | 55.03 | +2.687% | 1 | 176 | -34.999% |
| 2026-05-04 | 53.59 | 53.59 | 53.59 | 53.59 | +1.304% | 5 | 171 | -33.252% |
| 2026-04-30 | 52.85 | 52.90 | 52.85 | 52.90 | +12.434% | 2 | 170 | -32.382% |
| 2026-04-29 | 47.05 | 47.05 | 47.05 | 47.05 | -1.979% | 1 | 170 | -23.974% |
| 2026-04-28 | 48.00 | 48.00 | 48.00 | 48.00 | +5.286% | 1 | 170 | -25.479% |
| 2026-04-27 | 46.25 | 46.25 | 45.59 | 45.59 | -18.734% | 2 | 170 | -21.540% |
| 2026-04-14 | 56.15 | 56.15 | 56.10 | 56.10 | -7.502% | 23 | 168 | -36.239% |
| 2026-04-10 | 60.83 | 60.83 | 60.65 | 60.65 | -4.713% | 5 | 168 | -41.022% |
| 2026-04-09 | 63.65 | 63.65 | 63.60 | 63.65 | -7.887% | 50 | 171 | -43.802% |
| 2026-04-01 | 69.10 | 69.10 | 69.10 | 69.10 | -4.360% | 15 | 161 | -48.234% |
| 2026-03-31 | 73.80 | 73.80 | 71.55 | 72.25 | -8.079% | 5 | 161 | -50.491% |
| 2026-03-30 | 77.50 | 78.85 | 77.50 | 78.60 | +3.900% | 24 | 162 | -54.491% |
| 2026-03-27 | 74.75 | 75.65 | 74.75 | 75.65 | +8.164% | 4 | 166 | -52.716% |
| 2026-03-24 | 70.25 | 70.25 | 69.94 | 69.94 | -4.519% | 2 | 166 | -48.856% |
| 2026-03-20 | 73.23 | 73.25 | 73.23 | 73.25 | +10.901% | 133 | 164 | -51.167% |
| 2026-03-18 | 66.05 | 66.05 | 66.05 | 66.05 | +4.180% | 1 | 53 | -45.844% |
| 2026-03-16 | 63.95 | 63.95 | 63.40 | 63.40 | -5.444% | 12 | 53 | -43.580% |
| 2026-03-12 | 67.05 | 67.05 | 67.05 | 67.05 | -2.188% | 2 | 41 | -46.652% |
| 2026-03-09 | 68.55 | 68.55 | 68.55 | 68.55 | +0.616% | 2 | 39 | -47.819% |
| 2026-03-06 | 68.13 | 68.13 | 68.13 | 68.13 | -3.635% | 3 | 38 | -47.497% |
| 2026-03-03 | 70.70 | 70.70 | 70.70 | 70.70 | +4.170% | 1 | 41 | -49.406% |
| 2026-03-02 | 69.60 | 69.60 | 67.87 | 67.87 | +5.881% | 4 | 40 | -47.296% |
| 2026-02-23 | 64.00 | 64.65 | 64.00 | 64.10 | -2.137% | 4 | 38 | -44.197% |
| 2026-02-20 | 64.70 | 65.50 | 64.70 | 65.50 | +1.315% | 2 | 34 | -45.389% |
| 2026-02-18 | 64.70 | 64.85 | 64.65 | 64.65 | -8.879% | 6 | 33 | -44.671% |
| 2026-02-17 | 70.95 | 70.95 | 70.95 | 70.95 | +12.334% | 1 | 31 | -49.584% |
| 2026-02-11 | 63.16 | 63.16 | 63.16 | 63.16 | -1.773% | 1 | 30 | -43.366% |
| 2026-02-09 | 64.25 | 64.30 | 64.18 | 64.30 | 0.000% | 47 | 30 | -44.370% |