NVDA270319P00250000
NVDA Mar 19 2027 250.00 Put
optionOPRA
EODOct 23, 2026
43.73USD+10.709%(+4.23)66Vol1,217OI
NVDA270319P00250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 43.15 | 43.73 | 42.45 | 43.73 | +10.709% | 66 | 1,229 | 0.000% |
| 2026-10-22 | 39.50 | 39.50 | 39.50 | 39.50 | +6.757% | 1 | 1,228 | +10.709% |
| 2026-10-21 | 37.00 | 37.00 | 37.00 | 37.00 | -2.065% | 1 | 1,228 | +18.189% |
| 2026-10-19 | 39.90 | 40.73 | 37.70 | 37.78 | -8.832% | 14 | 1,217 | +15.749% |
| 2026-10-16 | 41.70 | 41.70 | 41.34 | 41.44 | +6.530% | 11 | 1,217 | +5.526% |
| 2026-10-15 | 40.52 | 42.12 | 38.67 | 38.90 | +4.993% | 87 | 1,156 | +12.416% |
| 2026-10-14 | 34.25 | 37.10 | 34.25 | 37.05 | +13.825% | 67 | 1,135 | +18.030% |
| 2026-10-13 | 34.36 | 34.36 | 32.55 | 32.55 | -0.520% | 25 | 1,137 | +34.347% |
| 2026-10-12 | 32.10 | 33.35 | 32.10 | 32.72 | +4.872% | 118 | 1,043 | +33.649% |
| 2026-10-09 | 30.55 | 31.38 | 30.55 | 31.20 | +0.808% | 15 | 1,035 | +40.160% |
| 2026-10-08 | 28.40 | 30.95 | 28.40 | 30.95 | +15.056% | 4 | 1,033 | +41.292% |
| 2026-10-07 | 26.89 | 27.50 | 26.40 | 26.90 | +5.656% | 517 | 1,020 | +62.565% |
| 2026-10-06 | 24.90 | 25.60 | 24.54 | 25.46 | -3.743% | 133 | 986 | +71.760% |
| 2026-10-05 | 27.70 | 27.94 | 26.45 | 26.45 | -8.950% | 19 | 976 | +65.331% |
| 2026-10-02 | 28.67 | 29.13 | 27.83 | 29.05 | -7.129% | 187 | 835 | +50.534% |
| 2026-10-01 | 31.30 | 32.60 | 31.27 | 31.28 | -2.555% | 58 | 838 | +39.802% |
| 2026-09-30 | 31.80 | 32.10 | 31.43 | 32.10 | -3.109% | 9 | 838 | +36.231% |
| 2026-09-29 | 31.10 | 33.13 | 31.10 | 33.13 | +1.970% | 33 | 832 | +31.995% |
| 2026-09-28 | 31.92 | 32.60 | 31.57 | 32.49 | -8.633% | 42 | 813 | +34.595% |
| 2026-09-25 | 35.52 | 35.56 | 35.50 | 35.56 | -2.842% | 60 | 813 | +22.975% |
| 2026-09-24 | 36.15 | 36.60 | 35.97 | 36.60 | +1.950% | 29 | 785 | +19.481% |
| 2026-09-23 | 35.75 | 35.90 | 35.75 | 35.90 | +7.970% | 3 | 785 | +21.811% |
| 2026-09-22 | 33.48 | 33.91 | 32.97 | 33.25 | -3.623% | 8 | 783 | +31.519% |
| 2026-09-21 | 36.35 | 36.35 | 34.50 | 34.50 | -11.538% | 133 | 771 | +26.754% |
| 2026-09-18 | 39.40 | 39.41 | 38.95 | 39.00 | +0.593% | 21 | 755 | +12.128% |
| 2026-09-17 | 39.93 | 39.93 | 38.77 | 38.77 | -9.522% | 9 | 755 | +12.793% |
| 2026-09-16 | 42.65 | 42.85 | 42.65 | 42.85 | -4.246% | 92 | 715 | +2.054% |
| 2026-09-15 | 44.96 | 44.96 | 44.75 | 44.75 | -2.271% | 83 | 676 | -2.279% |
| 2026-09-14 | 45.05 | 46.16 | 45.05 | 45.79 | +14.332% | 46 | 693 | -4.499% |
| 2026-09-11 | 40.45 | 40.45 | 39.06 | 40.05 | -4.415% | 76 | 656 | +9.189% |
| 2026-09-10 | 42.00 | 42.00 | 41.90 | 41.90 | +8.409% | 23 | 654 | +4.368% |
| 2026-09-09 | 38.80 | 38.80 | 38.65 | 38.65 | +2.929% | 2 | 653 | +13.144% |
| 2026-09-08 | 37.30 | 37.55 | 37.30 | 37.55 | +6.767% | 3 | 652 | +16.458% |
| 2026-09-04 | 33.45 | 35.17 | 32.95 | 35.17 | +0.057% | 6 | 652 | +24.339% |
| 2026-09-03 | 36.02 | 36.02 | 35.15 | 35.15 | -6.516% | 2 | 651 | +24.410% |
| 2026-09-02 | 37.00 | 37.60 | 36.10 | 37.60 | -7.503% | 50 | 640 | +16.303% |
| 2026-09-01 | 40.65 | 40.65 | 40.65 | 40.65 | -2.048% | 2 | 640 | +7.577% |
| 2026-08-31 | 41.50 | 41.50 | 41.50 | 41.50 | -4.598% | 1 | 640 | +5.373% |
| 2026-08-28 | 37.25 | 43.50 | 36.95 | 43.50 | +20.033% | 17 | 638 | +0.529% |
| 2026-08-27 | 38.00 | 38.10 | 35.30 | 36.24 | -24.500% | 14 | 634 | +20.668% |
| 2026-08-26 | 46.60 | 48.30 | 46.60 | 48.00 | +2.149% | 10 | 631 | -8.896% |
| 2026-08-25 | 48.00 | 48.00 | 45.60 | 46.99 | -4.297% | 17 | 630 | -6.938% |
| 2026-08-24 | 49.00 | 49.15 | 48.65 | 49.10 | +8.628% | 14 | 623 | -10.937% |
| 2026-08-21 | 45.20 | 45.20 | 45.20 | 45.20 | +1.687% | 1 | 622 | -3.252% |
| 2026-08-20 | 44.20 | 44.45 | 44.20 | 44.45 | +10.107% | 25 | 642 | -1.620% |
| 2026-08-13 | 40.37 | 40.37 | 40.37 | 40.37 | -0.713% | 1 | 642 | +8.323% |
| 2026-08-12 | 40.30 | 40.91 | 40.30 | 40.66 | -6.850% | 46 | 637 | +7.550% |
| 2026-08-11 | 43.74 | 43.74 | 43.65 | 43.65 | -1.356% | 64 | 610 | +0.183% |
| 2026-08-10 | 42.30 | 44.25 | 42.15 | 44.25 | +6.884% | 90 | 617 | -1.175% |
| 2026-08-07 | 41.40 | 41.40 | 41.40 | 41.40 | -4.915% | 1 | 616 | +5.628% |
| 2026-08-06 | 44.60 | 44.60 | 43.54 | 43.54 | +0.392% | 4 | 616 | +0.436% |
| 2026-08-05 | 46.04 | 46.04 | 43.31 | 43.37 | -13.623% | 12 | 612 | +0.830% |
| 2026-08-04 | 50.21 | 50.21 | 50.21 | 50.21 | -3.442% | 4 | 608 | -12.906% |
| 2026-08-03 | 52.54 | 52.54 | 52.00 | 52.00 | -10.035% | 2 | 608 | -15.904% |
| 2026-07-31 | 57.80 | 57.80 | 57.80 | 57.80 | -6.654% | 1 | 608 | -24.343% |
| 2026-07-30 | 61.92 | 61.92 | 61.92 | 61.92 | -0.129% | 1 | 608 | -29.377% |
| 2026-07-29 | 62.00 | 62.00 | 62.00 | 62.00 | +5.085% | 1 | 607 | -29.468% |
| 2026-07-28 | 62.00 | 62.00 | 59.00 | 59.00 | -0.338% | 15 | 597 | -25.881% |
| 2026-07-27 | 60.25 | 60.25 | 59.20 | 59.20 | +14.951% | 59 | 555 | -26.132% |
| 2026-07-23 | 51.50 | 51.50 | 51.50 | 51.50 | +4.569% | 1 | 554 | -15.087% |
| 2026-07-22 | 49.25 | 49.25 | 49.25 | 49.25 | -8.099% | 1 | 553 | -11.208% |
| 2026-07-16 | 53.59 | 53.59 | 53.59 | 53.59 | +0.695% | 10 | 543 | -18.399% |
| 2026-07-10 | 53.22 | 53.22 | 53.22 | 53.22 | -14.147% | 20 | 563 | -17.832% |
| 2026-07-06 | 61.99 | 61.99 | 61.99 | 61.99 | +0.145% | 3 | 564 | -29.456% |
| 2026-07-01 | 61.85 | 61.90 | 61.85 | 61.90 | +4.649% | 21 | 555 | -29.354% |
| 2026-06-30 | 59.75 | 59.80 | 59.15 | 59.15 | -5.360% | 96 | 572 | -26.069% |
| 2026-06-26 | 62.55 | 62.60 | 62.50 | 62.50 | +3.563% | 12 | 567 | -30.032% |
| 2026-06-24 | 60.35 | 60.35 | 60.35 | 60.35 | +4.957% | 1 | 569 | -27.539% |
| 2026-06-23 | 57.50 | 57.50 | 57.50 | 57.50 | +8.286% | 2 | 567 | -23.948% |
| 2026-06-18 | 53.10 | 53.10 | 53.10 | 53.10 | -3.279% | 26 | 542 | -17.646% |
| 2026-06-17 | 54.80 | 54.90 | 54.50 | 54.90 | +5.253% | 15 | 551 | -20.346% |
| 2026-06-15 | 54.19 | 54.19 | 52.15 | 52.16 | -14.548% | 43 | 530 | -16.162% |
| 2026-06-09 | 54.61 | 61.04 | 54.61 | 61.04 | +9.000% | 8 | 536 | -28.358% |
| 2026-06-08 | 55.84 | 56.00 | 55.84 | 56.00 | -3.863% | 45 | 568 | -21.911% |
| 2026-06-05 | 58.19 | 58.25 | 58.19 | 58.25 | +17.963% | 3 | 570 | -24.927% |
| 2026-06-04 | 53.25 | 53.25 | 49.29 | 49.38 | -2.604% | 56 | 570 | -11.442% |
| 2026-06-03 | 50.70 | 50.70 | 50.70 | 50.70 | +3.133% | 1 | 571 | -13.748% |
| 2026-06-02 | 46.15 | 49.16 | 46.15 | 49.16 | +2.996% | 27 | 556 | -11.046% |
| 2026-06-01 | 49.08 | 49.08 | 47.73 | 47.73 | -12.342% | 20 | 538 | -8.380% |
| 2026-05-29 | 54.45 | 54.45 | 54.45 | 54.45 | +2.119% | 2 | 540 | -19.688% |
| 2026-05-28 | 53.32 | 53.32 | 53.32 | 53.32 | -2.255% | 4 | 544 | -17.986% |
| 2026-05-27 | 54.55 | 54.55 | 54.55 | 54.55 | +2.828% | 42 | 570 | -19.835% |
| 2026-05-26 | 53.05 | 53.05 | 53.05 | 53.05 | +3.210% | 62 | 570 | -17.568% |
| 2026-05-22 | 48.78 | 51.40 | 48.78 | 51.40 | +4.260% | 7 | 563 | -14.922% |
| 2026-05-21 | 49.30 | 49.30 | 49.30 | 49.30 | +2.708% | 1 | 562 | -11.298% |
| 2026-05-20 | 46.75 | 48.00 | 46.75 | 48.00 | -2.873% | 31 | 581 | -8.896% |
| 2026-05-19 | 49.42 | 49.42 | 49.42 | 49.42 | +1.167% | 25 | 581 | -11.514% |
| 2026-05-18 | 46.95 | 48.85 | 46.95 | 48.85 | +2.950% | 44 | 625 | -10.481% |
| 2026-05-15 | 46.41 | 48.00 | 46.25 | 47.45 | +9.332% | 36 | 640 | -7.840% |
| 2026-05-14 | 43.83 | 44.70 | 43.30 | 43.40 | -8.516% | 149 | 581 | +0.760% |
| 2026-05-13 | 47.44 | 47.44 | 47.44 | 47.44 | -4.181% | 1 | 580 | -7.820% |
| 2026-05-12 | 49.11 | 50.67 | 49.11 | 49.51 | +0.426% | 8 | 576 | -11.674% |
| 2026-05-11 | 49.19 | 49.65 | 49.19 | 49.30 | -5.501% | 77 | 593 | -11.298% |
| 2026-05-08 | 52.85 | 52.85 | 51.34 | 52.17 | -3.120% | 82 | 525 | -16.178% |
| 2026-05-07 | 54.10 | 54.10 | 53.85 | 53.85 | -4.673% | 4 | 524 | -18.793% |
| 2026-05-06 | 56.35 | 56.50 | 56.29 | 56.49 | -7.378% | 34 | 524 | -22.588% |
| 2026-05-04 | 60.99 | 60.99 | 60.99 | 60.99 | +0.810% | 5 | 519 | -28.300% |
| 2026-04-30 | 59.92 | 60.50 | 59.92 | 60.50 | +14.022% | 11 | 529 | -27.719% |
| 2026-04-28 | 53.83 | 53.95 | 53.06 | 53.06 | +1.940% | 12 | 529 | -17.584% |
| 2026-04-27 | 55.15 | 55.15 | 52.00 | 52.05 | -6.216% | 194 | 531 | -15.985% |
| 2026-04-24 | 55.85 | 55.95 | 55.50 | 55.50 | -6.250% | 7 | 526 | -21.207% |
| 2026-04-23 | 59.00 | 59.20 | 59.00 | 59.20 | +0.509% | 131 | 521 | -26.132% |
| 2026-04-22 | 59.95 | 59.95 | 58.90 | 58.90 | -1.571% | 36 | 425 | -25.756% |
| 2026-04-20 | 60.92 | 61.15 | 59.84 | 59.84 | +0.134% | 29 | 425 | -26.922% |
| 2026-04-17 | 59.40 | 60.06 | 59.40 | 59.76 | -3.223% | 8 | 424 | -26.824% |
| 2026-04-16 | 62.14 | 62.14 | 61.75 | 61.75 | -0.291% | 9 | 418 | -29.182% |
| 2026-04-15 | 60.87 | 61.98 | 60.87 | 61.93 | -1.636% | 8 | 409 | -29.388% |
| 2026-04-14 | 65.00 | 65.00 | 62.96 | 62.96 | -7.371% | 2 | 411 | -30.543% |
| 2026-04-13 | 68.57 | 68.57 | 67.94 | 67.97 | -1.678% | 4 | 411 | -35.663% |
| 2026-04-10 | 69.13 | 69.13 | 69.13 | 69.13 | -3.986% | 1 | 410 | -36.742% |
| 2026-04-09 | 72.00 | 72.00 | 72.00 | 72.00 | 0.000% | 2 | 410 | -39.264% |
| 2026-04-08 | 72.00 | 72.00 | 72.00 | 72.00 | -7.810% | 2 | 408 | -39.264% |
| 2026-04-07 | 78.40 | 78.80 | 78.10 | 78.10 | +0.774% | 22 | 407 | -44.008% |
| 2026-04-06 | 77.50 | 77.50 | 77.50 | 77.50 | +0.584% | 20 | 385 | -43.574% |
| 2026-04-02 | 78.00 | 78.05 | 77.05 | 77.05 | -0.336% | 43 | 336 | -43.245% |
| 2026-04-01 | 77.40 | 77.40 | 77.10 | 77.31 | -7.634% | 36 | 336 | -43.436% |
| 2026-03-31 | 83.70 | 83.70 | 83.70 | 83.70 | -4.310% | 3 | 304 | -47.754% |
| 2026-03-30 | 84.50 | 87.47 | 84.50 | 87.47 | +2.185% | 38 | 304 | -50.006% |
| 2026-03-27 | 83.30 | 85.60 | 83.30 | 85.60 | +8.231% | 117 | 272 | -48.914% |
| 2026-03-26 | 79.10 | 79.10 | 79.09 | 79.09 | +5.524% | 2 | 156 | -44.709% |
| 2026-03-25 | 74.95 | 74.95 | 74.95 | 74.95 | -7.583% | 5 | 155 | -41.654% |
| 2026-03-20 | 77.93 | 81.10 | 77.93 | 81.10 | +10.340% | 2 | 150 | -46.079% |
| 2026-03-17 | 74.26 | 74.26 | 73.50 | 73.50 | +2.510% | 2 | 148 | -40.503% |
| 2026-03-16 | 71.70 | 71.70 | 71.70 | 71.70 | -4.400% | 3 | 147 | -39.010% |
| 2026-03-13 | 72.90 | 75.00 | 72.90 | 75.00 | +2.529% | 63 | 144 | -41.693% |
| 2026-03-10 | 72.60 | 73.35 | 72.55 | 73.15 | -3.687% | 27 | 81 | -40.219% |
| 2026-03-06 | 76.10 | 76.10 | 75.95 | 75.95 | +1.132% | 7 | 57 | -42.423% |
| 2026-03-05 | 75.10 | 75.10 | 75.10 | 75.10 | +11.424% | 3 | 50 | -41.771% |
| 2026-02-25 | 69.10 | 69.10 | 67.40 | 67.40 | -6.906% | 104 | 1 | -35.119% |
| 2026-02-18 | 72.35 | 72.40 | 72.35 | 72.40 | 0.000% | 2 | 1 | -39.599% |