NVDA270319P00245000
NVDA Mar 19 2027 245.00 Put
optionOPRA
EODOct 23, 2026
39.86USD+12.472%(+4.42)10Vol1,901OI
NVDA270319P00245000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 39.86 | 39.86 | 39.86 | 39.86 | +12.472% | 10 | 1,901 | 0.000% |
| 2026-10-19 | 35.44 | 35.44 | 35.44 | 35.44 | -6.194% | 1 | 1,901 | +12.472% |
| 2026-10-16 | 37.78 | 37.78 | 37.78 | 37.78 | +4.944% | 10 | 1,901 | +5.506% |
| 2026-10-15 | 36.00 | 36.00 | 36.00 | 36.00 | +22.867% | 1 | 1,901 | +10.722% |
| 2026-10-13 | 29.30 | 29.30 | 29.30 | 29.30 | -0.170% | 4 | 1,901 | +36.041% |
| 2026-10-12 | 29.67 | 29.67 | 29.35 | 29.35 | +4.635% | 8 | 1,901 | +35.809% |
| 2026-10-09 | 27.40 | 28.05 | 27.30 | 28.05 | +0.358% | 27 | 1,916 | +42.103% |
| 2026-10-08 | 25.70 | 28.05 | 24.50 | 27.95 | +15.021% | 502 | 1,767 | +42.612% |
| 2026-10-07 | 23.89 | 24.80 | 23.80 | 24.30 | +4.968% | 19 | 1,763 | +64.033% |
| 2026-10-06 | 21.90 | 23.15 | 21.90 | 23.15 | -2.197% | 65 | 1,729 | +72.181% |
| 2026-10-05 | 24.90 | 24.90 | 23.67 | 23.67 | -10.307% | 53 | 1,710 | +68.399% |
| 2026-10-02 | 25.42 | 26.39 | 25.00 | 26.39 | -9.031% | 79 | 1,688 | +51.042% |
| 2026-10-01 | 29.35 | 29.40 | 29.01 | 29.01 | +0.207% | 23 | 1,670 | +37.401% |
| 2026-09-30 | 27.95 | 28.95 | 27.95 | 28.95 | -1.698% | 35 | 1,648 | +37.686% |
| 2026-09-28 | 28.85 | 29.45 | 28.60 | 29.45 | -11.429% | 97 | 1,601 | +35.348% |
| 2026-09-24 | 33.10 | 33.25 | 33.10 | 33.25 | +3.261% | 16 | 1,585 | +19.880% |
| 2026-09-23 | 32.60 | 32.60 | 32.20 | 32.20 | +6.623% | 6 | 1,585 | +23.789% |
| 2026-09-22 | 30.95 | 30.95 | 30.20 | 30.20 | -5.061% | 10 | 1,584 | +31.987% |
| 2026-09-21 | 34.35 | 34.35 | 31.81 | 31.81 | -10.344% | 5 | 1,581 | +25.307% |
| 2026-09-18 | 36.25 | 36.25 | 35.48 | 35.48 | -2.340% | 100 | 1,489 | +12.345% |
| 2026-09-17 | 36.33 | 36.33 | 36.33 | 36.33 | -6.245% | 1 | 1,488 | +9.716% |
| 2026-09-16 | 38.75 | 38.75 | 38.75 | 38.75 | +5.328% | 1 | 1,487 | +2.865% |
| 2026-09-11 | 37.25 | 37.25 | 36.19 | 36.79 | -4.193% | 175 | 1,355 | +8.345% |
| 2026-09-10 | 38.50 | 38.85 | 38.40 | 38.40 | +8.936% | 31 | 1,334 | +3.802% |
| 2026-09-09 | 34.95 | 35.25 | 34.95 | 35.25 | +2.770% | 5 | 1,332 | +13.078% |
| 2026-09-08 | 32.28 | 34.55 | 32.28 | 34.30 | +11.436% | 1,225 | 492 | +16.210% |
| 2026-09-04 | 30.50 | 30.78 | 30.50 | 30.78 | -5.351% | 5 | 491 | +29.500% |
| 2026-09-03 | 32.76 | 32.93 | 32.52 | 32.52 | -4.773% | 7 | 488 | +22.571% |
| 2026-09-02 | 33.40 | 34.15 | 33.40 | 34.15 | -9.176% | 10 | 490 | +16.720% |
| 2026-08-31 | 37.60 | 37.60 | 37.60 | 37.60 | -6.000% | 10 | 495 | +6.011% |
| 2026-08-28 | 38.55 | 40.00 | 38.55 | 40.00 | +16.618% | 11 | 496 | -0.350% |
| 2026-08-27 | 34.55 | 35.60 | 32.20 | 34.30 | -23.266% | 125 | 448 | +16.210% |
| 2026-08-26 | 42.85 | 44.70 | 42.85 | 44.70 | -0.887% | 58 | 483 | -10.828% |
| 2026-08-24 | 45.05 | 45.10 | 45.05 | 45.10 | +8.231% | 10 | 487 | -11.619% |
| 2026-08-21 | 41.40 | 41.90 | 41.40 | 41.67 | +2.132% | 44 | 500 | -4.344% |
| 2026-08-20 | 40.85 | 40.85 | 40.80 | 40.80 | +4.884% | 10 | 496 | -2.304% |
| 2026-08-19 | 40.45 | 40.45 | 38.90 | 38.90 | +6.517% | 34 | 475 | +2.468% |
| 2026-08-14 | 36.52 | 36.52 | 36.52 | 36.52 | -7.778% | 50 | 446 | +9.146% |
| 2026-08-11 | 39.60 | 39.60 | 39.60 | 39.60 | -3.883% | 6 | 446 | +0.657% |
| 2026-08-10 | 39.83 | 41.20 | 39.83 | 41.20 | -25.091% | 19 | 463 | -3.252% |
| 2026-07-28 | 54.95 | 55.00 | 54.95 | 55.00 | -2.309% | 20 | 455 | -27.527% |
| 2026-07-27 | 55.96 | 56.35 | 55.96 | 56.30 | +24.751% | 24 | 445 | -29.201% |
| 2026-07-22 | 45.85 | 45.85 | 45.13 | 45.13 | -6.311% | 5 | 445 | -11.677% |
| 2026-07-10 | 48.34 | 48.34 | 48.10 | 48.17 | -16.444% | 36 | 456 | -17.251% |
| 2026-07-07 | 57.65 | 57.65 | 57.65 | 57.65 | +1.140% | 1 | 456 | -30.859% |
| 2026-07-01 | 58.05 | 58.10 | 57.00 | 57.00 | +12.050% | 33 | 474 | -30.070% |
| 2026-06-15 | 50.55 | 50.87 | 50.55 | 50.87 | -7.928% | 10 | 474 | -21.643% |
| 2026-06-11 | 56.10 | 56.10 | 55.25 | 55.25 | +3.368% | 3 | 477 | -27.855% |
| 2026-06-10 | 53.45 | 53.45 | 53.45 | 53.45 | +1.616% | 3 | 477 | -25.426% |
| 2026-06-08 | 52.60 | 52.60 | 52.60 | 52.60 | +2.335% | 15 | 492 | -24.221% |
| 2026-06-05 | 51.40 | 51.40 | 51.40 | 51.40 | +11.812% | 1 | 491 | -22.451% |
| 2026-06-04 | 49.95 | 49.95 | 45.97 | 45.97 | +2.887% | 81 | 479 | -13.291% |
| 2026-06-02 | 42.20 | 44.70 | 42.20 | 44.68 | -2.403% | 40 | 488 | -10.788% |
| 2026-06-01 | 47.50 | 47.50 | 45.77 | 45.78 | -2.596% | 30 | 475 | -12.931% |
| 2026-05-22 | 47.00 | 47.00 | 47.00 | 47.00 | +3.183% | 1 | 475 | -15.191% |
| 2026-05-21 | 46.70 | 46.70 | 45.55 | 45.55 | -0.437% | 31 | 450 | -12.492% |
| 2026-05-20 | 45.75 | 45.75 | 45.75 | 45.75 | +1.802% | 22 | 450 | -12.874% |
| 2026-05-19 | 46.55 | 46.55 | 44.94 | 44.94 | +1.445% | 96 | 445 | -11.304% |
| 2026-05-15 | 44.15 | 44.40 | 43.40 | 44.30 | +9.518% | 42 | 415 | -10.023% |
| 2026-05-14 | 42.25 | 42.25 | 40.45 | 40.45 | -7.437% | 105 | 349 | -1.459% |
| 2026-05-13 | 43.70 | 43.70 | 43.70 | 43.70 | -7.021% | 5 | 344 | -8.787% |
| 2026-05-11 | 47.00 | 47.00 | 47.00 | 47.00 | -11.404% | 15 | 352 | -15.191% |
| 2026-05-06 | 54.29 | 54.29 | 52.90 | 53.05 | +2.058% | 38 | 332 | -24.863% |
| 2026-04-28 | 52.10 | 52.10 | 50.27 | 51.98 | +6.999% | 45 | 332 | -23.317% |
| 2026-04-27 | 48.58 | 48.58 | 48.58 | 48.58 | -16.529% | 15 | 332 | -17.950% |
| 2026-04-15 | 57.35 | 58.20 | 57.35 | 58.20 | -14.912% | 17 | 317 | -31.512% |
| 2026-04-08 | 68.40 | 68.40 | 68.40 | 68.40 | -6.301% | 15 | 317 | -41.725% |
| 2026-04-07 | 74.20 | 74.20 | 73.00 | 73.00 | -0.680% | 28 | 304 | -45.397% |
| 2026-04-01 | 73.35 | 73.50 | 73.35 | 73.50 | -3.859% | 11 | 276 | -45.769% |
| 2026-03-31 | 76.30 | 76.45 | 76.25 | 76.45 | -8.113% | 7 | 265 | -47.861% |
| 2026-03-30 | 81.35 | 83.20 | 80.45 | 83.20 | +2.337% | 133 | 259 | -52.091% |
| 2026-03-27 | 79.80 | 81.30 | 79.40 | 81.30 | +8.850% | 99 | 128 | -50.972% |
| 2026-03-24 | 75.05 | 75.05 | 74.30 | 74.69 | +7.313% | 28 | 29 | -46.633% |
| 2026-03-17 | 70.31 | 70.31 | 69.60 | 69.60 | 0.000% | 2 | 2 | -42.730% |