NVDA270319P00255000
NVDA Mar 19 2027 255.00 Put
optionOPRA
EODOct 22, 2026
46.50USD+14.900%(+6.03)1Vol783OI
NVDA270319P00255000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 46.50 | 46.50 | 46.50 | 46.50 | +14.900% | 1 | 784 | 0.000% |
| 2026-10-21 | 40.47 | 40.47 | 40.47 | 40.47 | -8.418% | 3 | 784 | +14.900% |
| 2026-10-15 | 44.02 | 44.19 | 44.02 | 44.19 | +8.896% | 3 | 785 | +5.227% |
| 2026-10-14 | 38.50 | 40.58 | 38.50 | 40.58 | +18.655% | 2 | 785 | +14.588% |
| 2026-10-08 | 34.20 | 34.20 | 34.20 | 34.20 | +20.848% | 1 | 785 | +35.965% |
| 2026-10-06 | 27.68 | 28.30 | 27.68 | 28.30 | -3.905% | 2 | 786 | +64.311% |
| 2026-10-05 | 30.55 | 30.75 | 29.45 | 29.45 | -4.383% | 139 | 753 | +57.895% |
| 2026-10-02 | 31.70 | 31.70 | 30.80 | 30.80 | -12.871% | 2 | 752 | +50.974% |
| 2026-09-29 | 34.37 | 35.35 | 34.37 | 35.35 | -1.395% | 11 | 748 | +31.542% |
| 2026-09-28 | 34.85 | 35.85 | 34.85 | 35.85 | -7.841% | 25 | 737 | +29.707% |
| 2026-09-21 | 38.80 | 38.90 | 38.80 | 38.90 | -11.309% | 11 | 742 | +19.537% |
| 2026-09-17 | 43.57 | 43.86 | 43.57 | 43.86 | -5.880% | 38 | 742 | +6.019% |
| 2026-09-16 | 46.60 | 46.60 | 46.60 | 46.60 | +5.549% | 2 | 740 | -0.215% |
| 2026-09-11 | 43.68 | 44.15 | 43.59 | 44.15 | -4.334% | 156 | 682 | +5.323% |
| 2026-09-10 | 45.95 | 46.15 | 45.95 | 46.15 | +10.012% | 6 | 682 | +0.758% |
| 2026-09-09 | 41.90 | 41.95 | 41.90 | 41.95 | +2.442% | 10 | 681 | +10.846% |
| 2026-09-08 | 40.95 | 40.95 | 40.95 | 40.95 | +9.933% | 5 | 681 | +13.553% |
| 2026-09-04 | 37.25 | 37.25 | 37.25 | 37.25 | -10.024% | 11 | 670 | +24.832% |
| 2026-09-02 | 41.40 | 41.40 | 41.40 | 41.40 | -7.486% | 10 | 670 | +12.319% |
| 2026-08-31 | 44.05 | 44.75 | 43.74 | 44.75 | -1.972% | 161 | 555 | +3.911% |
| 2026-08-28 | 41.45 | 45.65 | 41.45 | 45.65 | +11.750% | 18 | 541 | +1.862% |
| 2026-08-27 | 41.30 | 41.55 | 38.75 | 40.85 | -21.593% | 34 | 527 | +13.831% |
| 2026-08-26 | 51.70 | 52.10 | 51.70 | 52.10 | +4.409% | 3 | 527 | -10.749% |
| 2026-08-25 | 49.90 | 49.90 | 49.90 | 49.90 | +3.958% | 41 | 526 | -6.814% |
| 2026-08-21 | 48.90 | 48.90 | 48.00 | 48.00 | +4.121% | 4 | 528 | -3.125% |
| 2026-08-18 | 46.31 | 46.31 | 46.10 | 46.10 | +9.762% | 5 | 526 | +0.868% |
| 2026-08-17 | 42.00 | 42.00 | 42.00 | 42.00 | -3.670% | 2 | 526 | +10.714% |
| 2026-08-13 | 43.60 | 43.60 | 43.55 | 43.60 | -1.022% | 22 | 525 | +6.651% |
| 2026-08-12 | 44.05 | 44.05 | 44.05 | 44.05 | -8.325% | 5 | 530 | +5.562% |
| 2026-08-05 | 48.00 | 48.05 | 48.00 | 48.05 | -23.390% | 75 | 491 | -3.226% |
| 2026-07-28 | 62.70 | 62.72 | 62.65 | 62.72 | -1.228% | 40 | 471 | -25.861% |
| 2026-07-27 | 63.50 | 63.50 | 63.45 | 63.50 | -2.905% | 76 | 459 | -26.772% |
| 2026-07-07 | 65.30 | 65.40 | 65.30 | 65.40 | -1.208% | 111 | 351 | -28.899% |
| 2026-07-01 | 66.55 | 66.60 | 66.20 | 66.20 | +3.196% | 65 | 349 | -29.758% |
| 2026-06-30 | 64.10 | 64.15 | 64.10 | 64.15 | -3.097% | 21 | 350 | -27.514% |
| 2026-06-29 | 66.20 | 66.20 | 66.20 | 66.20 | +15.836% | 1 | 351 | -29.758% |
| 2026-06-18 | 56.75 | 57.15 | 56.75 | 57.15 | -3.869% | 45 | 328 | -18.635% |
| 2026-06-09 | 58.55 | 59.45 | 58.55 | 59.45 | -0.101% | 38 | 348 | -21.783% |
| 2026-06-08 | 59.51 | 59.51 | 59.51 | 59.51 | +12.772% | 37 | 311 | -21.862% |
| 2026-06-04 | 52.77 | 52.77 | 52.77 | 52.77 | +3.167% | 1 | 311 | -11.882% |
| 2026-06-01 | 51.15 | 51.15 | 51.15 | 51.15 | -7.337% | 11 | 318 | -9.091% |
| 2026-05-29 | 55.20 | 55.20 | 55.20 | 55.20 | -2.387% | 2 | 320 | -15.761% |
| 2026-05-28 | 56.55 | 56.55 | 56.55 | 56.55 | -2.835% | 15 | 335 | -17.772% |
| 2026-05-27 | 58.20 | 58.20 | 58.20 | 58.20 | +2.827% | 15 | 350 | -20.103% |
| 2026-05-26 | 56.65 | 56.65 | 56.60 | 56.60 | +13.087% | 40 | 350 | -17.845% |
| 2026-05-20 | 50.05 | 50.05 | 50.05 | 50.05 | -5.477% | 1 | 350 | -7.093% |
| 2026-05-19 | 53.00 | 53.00 | 52.95 | 52.95 | +1.631% | 20 | 340 | -12.181% |
| 2026-05-18 | 50.95 | 52.10 | 50.95 | 52.10 | +3.888% | 33 | 344 | -10.749% |
| 2026-05-15 | 50.15 | 50.15 | 50.15 | 50.15 | +7.966% | 13 | 357 | -7.278% |
| 2026-05-14 | 47.77 | 47.77 | 46.45 | 46.45 | -6.727% | 54 | 376 | +0.108% |
| 2026-05-13 | 50.37 | 50.37 | 49.80 | 49.80 | -5.449% | 61 | 387 | -6.627% |
| 2026-05-12 | 52.67 | 52.67 | 52.67 | 52.67 | +0.439% | 1 | 386 | -11.714% |
| 2026-05-11 | 52.52 | 52.76 | 52.33 | 52.44 | -12.745% | 82 | 318 | -11.327% |
| 2026-05-06 | 60.05 | 60.10 | 60.05 | 60.10 | -5.814% | 23 | 317 | -22.629% |
| 2026-04-30 | 63.81 | 63.81 | 63.81 | 63.81 | +8.061% | 1 | 317 | -27.127% |
| 2026-04-27 | 59.05 | 59.05 | 59.05 | 59.05 | -3.592% | 3 | 317 | -21.253% |
| 2026-04-24 | 61.25 | 61.25 | 61.25 | 61.25 | -18.551% | 2 | 318 | -24.082% |
| 2026-04-09 | 75.20 | 75.20 | 75.20 | 75.20 | -7.503% | 1 | 318 | -38.165% |
| 2026-04-07 | 82.75 | 83.15 | 81.30 | 81.30 | -0.098% | 77 | 317 | -42.804% |
| 2026-04-06 | 81.40 | 81.60 | 81.38 | 81.38 | -2.129% | 48 | 264 | -42.861% |
| 2026-04-01 | 82.00 | 83.15 | 81.00 | 83.15 | -9.472% | 115 | 240 | -44.077% |
| 2026-03-30 | 89.60 | 91.90 | 89.35 | 91.85 | +2.798% | 4 | 157 | -49.374% |
| 2026-03-27 | 87.80 | 89.70 | 87.25 | 89.35 | +6.904% | 55 | 154 | -47.957% |
| 2026-03-26 | 83.60 | 83.60 | 83.58 | 83.58 | +5.530% | 30 | 99 | -44.365% |
| 2026-03-25 | 79.75 | 79.75 | 79.20 | 79.20 | -4.922% | 9 | 91 | -41.288% |
| 2026-03-24 | 83.60 | 83.60 | 83.30 | 83.30 | +0.483% | 57 | 82 | -44.178% |
| 2026-03-23 | 82.90 | 82.90 | 82.90 | 82.90 | -2.927% | 2 | 25 | -43.908% |
| 2026-03-20 | 85.40 | 85.40 | 85.40 | 85.40 | +11.634% | 13 | 23 | -45.550% |
| 2026-03-16 | 76.30 | 76.50 | 76.30 | 76.50 | 0.000% | 20 | 10 | -39.216% |