NVDA270319P00260000
NVDA Mar 19 2027 260.00 Put
optionOPRA
EODOct 23, 2026
51.60USD+15.903%(+7.08)4Vol1,543OI
NVDA270319P00260000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 51.58 | 51.60 | 51.58 | 51.60 | +15.903% | 4 | 1,539 | 0.000% |
| 2026-10-21 | 44.15 | 44.52 | 44.15 | 44.52 | -7.424% | 51 | 1,539 | +15.903% |
| 2026-10-19 | 48.09 | 48.09 | 48.09 | 48.09 | +2.625% | 7 | 1,532 | +7.299% |
| 2026-10-16 | 46.86 | 46.86 | 46.86 | 46.86 | +0.991% | 10 | 1,542 | +10.115% |
| 2026-10-15 | 47.95 | 47.95 | 46.40 | 46.40 | +4.528% | 76 | 1,587 | +11.207% |
| 2026-10-14 | 42.76 | 44.39 | 42.76 | 44.39 | +7.847% | 5 | 1,584 | +16.242% |
| 2026-10-13 | 41.16 | 41.16 | 41.16 | 41.16 | +2.772% | 1 | 1,583 | +25.364% |
| 2026-10-12 | 40.19 | 40.19 | 40.05 | 40.05 | +5.256% | 2 | 1,581 | +28.839% |
| 2026-10-09 | 38.22 | 38.22 | 38.05 | 38.05 | +0.928% | 48 | 1,550 | +35.611% |
| 2026-10-08 | 34.00 | 37.70 | 34.00 | 37.70 | +12.706% | 59 | 1,546 | +36.870% |
| 2026-10-07 | 33.50 | 33.50 | 33.36 | 33.45 | +9.672% | 46 | 1,504 | +54.260% |
| 2026-10-06 | 30.75 | 30.75 | 30.50 | 30.50 | -5.338% | 21 | 1,484 | +69.180% |
| 2026-10-05 | 33.91 | 34.05 | 32.22 | 32.22 | -8.777% | 17 | 1,474 | +60.149% |
| 2026-10-02 | 34.34 | 36.39 | 34.25 | 35.32 | -6.561% | 315 | 1,160 | +46.093% |
| 2026-10-01 | 38.55 | 38.55 | 37.80 | 37.80 | -3.448% | 4 | 1,162 | +36.508% |
| 2026-09-29 | 39.10 | 39.15 | 39.10 | 39.15 | +0.385% | 3 | 1,159 | +31.801% |
| 2026-09-28 | 38.15 | 39.25 | 38.15 | 39.00 | -10.755% | 23 | 1,158 | +32.308% |
| 2026-09-24 | 45.00 | 45.00 | 43.20 | 43.70 | +2.920% | 12 | 1,151 | +18.078% |
| 2026-09-23 | 42.35 | 42.46 | 42.35 | 42.46 | +6.416% | 2 | 1,152 | +21.526% |
| 2026-09-22 | 40.75 | 40.80 | 39.90 | 39.90 | -2.991% | 4 | 1,151 | +29.323% |
| 2026-09-21 | 42.40 | 42.40 | 41.13 | 41.13 | -11.453% | 151 | 1,071 | +25.456% |
| 2026-09-18 | 45.75 | 46.45 | 45.70 | 46.45 | -0.322% | 50 | 1,069 | +11.087% |
| 2026-09-17 | 46.60 | 46.60 | 46.60 | 46.60 | -7.723% | 10 | 1,059 | +10.730% |
| 2026-09-16 | 49.85 | 50.50 | 49.55 | 50.50 | -5.784% | 122 | 1,075 | +2.178% |
| 2026-09-14 | 53.60 | 53.60 | 53.60 | 53.60 | +11.900% | 19 | 1,084 | -3.731% |
| 2026-09-11 | 46.50 | 47.90 | 46.50 | 47.90 | -2.464% | 153 | 1,024 | +7.724% |
| 2026-09-10 | 49.90 | 49.90 | 49.05 | 49.11 | +10.583% | 65 | 1,016 | +5.070% |
| 2026-09-08 | 43.00 | 44.41 | 43.00 | 44.41 | +6.601% | 29 | 988 | +16.190% |
| 2026-09-04 | 39.30 | 41.66 | 39.30 | 41.66 | -4.777% | 79 | 990 | +23.860% |
| 2026-09-03 | 43.75 | 43.75 | 43.75 | 43.75 | +1.039% | 26 | 964 | +17.943% |
| 2026-09-02 | 45.60 | 45.60 | 42.82 | 43.30 | -9.319% | 9 | 966 | +19.169% |
| 2026-08-31 | 48.38 | 48.38 | 47.45 | 47.75 | -0.728% | 159 | 879 | +8.063% |
| 2026-08-28 | 44.95 | 48.10 | 44.95 | 48.10 | +8.066% | 13 | 876 | +7.277% |
| 2026-08-27 | 45.90 | 46.10 | 43.94 | 44.51 | -19.672% | 25 | 880 | +15.929% |
| 2026-08-26 | 55.41 | 55.41 | 55.41 | 55.41 | -0.395% | 1 | 880 | -6.876% |
| 2026-08-25 | 55.63 | 55.63 | 55.63 | 55.63 | -2.523% | 7 | 880 | -7.244% |
| 2026-08-24 | 56.62 | 57.07 | 56.30 | 57.07 | +8.292% | 97 | 835 | -9.585% |
| 2026-08-21 | 52.70 | 52.70 | 52.65 | 52.70 | +13.212% | 120 | 818 | -2.087% |
| 2026-08-14 | 46.55 | 46.55 | 46.55 | 46.55 | -0.214% | 1 | 818 | +10.849% |
| 2026-08-13 | 47.40 | 47.40 | 46.65 | 46.65 | -9.942% | 8 | 818 | +10.611% |
| 2026-08-11 | 52.00 | 52.00 | 51.75 | 51.80 | +1.788% | 14 | 825 | -0.386% |
| 2026-08-10 | 50.89 | 50.89 | 50.89 | 50.89 | -1.319% | 16 | 841 | +1.395% |
| 2026-08-05 | 51.50 | 51.60 | 51.50 | 51.57 | -12.593% | 3 | 843 | +0.058% |
| 2026-08-03 | 60.20 | 60.20 | 59.00 | 59.00 | -10.348% | 2 | 843 | -12.542% |
| 2026-07-31 | 65.81 | 65.81 | 65.81 | 65.81 | -3.363% | 20 | 823 | -21.592% |
| 2026-07-30 | 68.10 | 68.10 | 68.10 | 68.10 | -0.220% | 75 | 748 | -24.229% |
| 2026-07-27 | 68.05 | 68.30 | 68.05 | 68.25 | +11.959% | 15 | 741 | -24.396% |
| 2026-07-24 | 60.96 | 60.96 | 60.96 | 60.96 | +0.727% | 1 | 741 | -15.354% |
| 2026-07-16 | 60.52 | 60.52 | 60.52 | 60.52 | -8.122% | 100 | 681 | -14.739% |
| 2026-07-09 | 66.65 | 66.70 | 65.87 | 65.87 | -7.225% | 9 | 683 | -21.664% |
| 2026-06-25 | 71.00 | 71.00 | 71.00 | 71.00 | +16.585% | 1 | 682 | -27.324% |
| 2026-06-22 | 61.05 | 61.05 | 60.70 | 60.90 | -8.283% | 8 | 690 | -15.271% |
| 2026-06-11 | 67.33 | 67.33 | 66.40 | 66.40 | -1.848% | 47 | 687 | -22.289% |
| 2026-06-10 | 67.70 | 67.70 | 67.65 | 67.65 | +4.398% | 30 | 687 | -23.725% |
| 2026-06-09 | 62.29 | 69.00 | 62.29 | 64.80 | -0.644% | 239 | 481 | -20.370% |
| 2026-06-05 | 66.00 | 66.05 | 65.22 | 65.22 | +16.756% | 8 | 475 | -20.883% |
| 2026-06-01 | 58.75 | 58.76 | 55.86 | 55.86 | -7.132% | 12 | 482 | -7.626% |
| 2026-05-29 | 60.14 | 60.15 | 60.14 | 60.15 | +0.720% | 6 | 484 | -14.214% |
| 2026-05-28 | 59.71 | 59.72 | 59.71 | 59.72 | -4.829% | 5 | 484 | -13.597% |
| 2026-05-27 | 62.75 | 62.75 | 62.75 | 62.75 | +2.869% | 1 | 483 | -17.769% |
| 2026-05-26 | 61.00 | 61.00 | 61.00 | 61.00 | +6.087% | 1 | 483 | -15.410% |
| 2026-05-22 | 58.65 | 58.65 | 57.50 | 57.50 | +4.072% | 39 | 483 | -10.261% |
| 2026-05-21 | 55.15 | 56.44 | 55.15 | 55.25 | +2.638% | 182 | 442 | -6.606% |
| 2026-05-20 | 53.83 | 53.83 | 53.83 | 53.83 | -2.570% | 20 | 428 | -4.143% |
| 2026-05-19 | 55.40 | 55.45 | 54.60 | 55.25 | +11.526% | 63 | 424 | -6.606% |
| 2026-05-14 | 51.15 | 51.15 | 49.43 | 49.54 | -7.124% | 11 | 419 | +4.158% |
| 2026-05-13 | 54.42 | 54.42 | 53.34 | 53.34 | -8.114% | 6 | 414 | -3.262% |
| 2026-05-12 | 58.05 | 58.05 | 58.05 | 58.05 | +3.513% | 10 | 424 | -11.111% |
| 2026-05-11 | 56.08 | 56.08 | 56.08 | 56.08 | -4.005% | 1 | 424 | -7.989% |
| 2026-05-08 | 58.42 | 58.42 | 58.42 | 58.42 | -3.993% | 1 | 423 | -11.674% |
| 2026-05-07 | 64.26 | 64.26 | 60.85 | 60.85 | -5.218% | 7 | 428 | -15.201% |
| 2026-05-06 | 65.38 | 65.38 | 64.15 | 64.20 | -7.891% | 78 | 412 | -19.626% |
| 2026-05-05 | 69.70 | 69.70 | 69.70 | 69.70 | +3.720% | 1 | 411 | -25.968% |
| 2026-05-01 | 67.16 | 67.20 | 67.16 | 67.20 | +9.912% | 2 | 410 | -23.214% |
| 2026-04-29 | 61.14 | 61.14 | 61.14 | 61.14 | +1.900% | 1 | 410 | -15.604% |
| 2026-04-28 | 60.85 | 60.85 | 60.00 | 60.00 | -4.382% | 15 | 409 | -14.000% |
| 2026-04-27 | 62.75 | 62.75 | 62.75 | 62.75 | +0.272% | 1 | 394 | -17.769% |
| 2026-04-24 | 64.20 | 64.20 | 62.58 | 62.58 | -7.426% | 2 | 393 | -17.546% |
| 2026-04-17 | 67.60 | 67.60 | 67.60 | 67.60 | -2.804% | 1 | 392 | -23.669% |
| 2026-04-16 | 70.47 | 70.47 | 69.55 | 69.55 | -3.470% | 4 | 392 | -25.809% |
| 2026-04-14 | 73.20 | 73.20 | 72.05 | 72.05 | -5.632% | 2 | 390 | -28.383% |
| 2026-04-13 | 76.35 | 76.35 | 76.35 | 76.35 | -0.274% | 1 | 389 | -32.417% |
| 2026-04-10 | 76.56 | 76.56 | 76.56 | 76.56 | -10.299% | 1 | 389 | -32.602% |
| 2026-04-07 | 87.35 | 87.35 | 85.35 | 85.35 | +0.082% | 10 | 388 | -39.543% |
| 2026-04-01 | 85.28 | 85.28 | 85.28 | 85.28 | -7.656% | 1 | 381 | -39.493% |
| 2026-03-31 | 92.35 | 92.35 | 92.35 | 92.35 | -2.892% | 3 | 380 | -44.126% |
| 2026-03-30 | 94.46 | 95.15 | 94.46 | 95.10 | +7.823% | 111 | 377 | -45.741% |
| 2026-03-26 | 88.68 | 88.68 | 88.20 | 88.20 | +4.751% | 3 | 309 | -41.497% |
| 2026-03-25 | 83.85 | 84.40 | 83.50 | 84.20 | -4.089% | 79 | 307 | -38.717% |
| 2026-03-24 | 87.55 | 88.25 | 87.40 | 87.79 | +1.727% | 71 | 231 | -41.223% |
| 2026-03-23 | 86.30 | 87.25 | 85.80 | 86.30 | -3.898% | 18 | 166 | -40.209% |
| 2026-03-20 | 87.28 | 90.30 | 87.28 | 89.80 | +9.246% | 135 | 149 | -42.539% |
| 2026-03-18 | 82.20 | 82.20 | 82.20 | 82.20 | +0.305% | 1 | 20 | -37.226% |
| 2026-03-17 | 81.95 | 81.95 | 81.95 | 81.95 | -2.499% | 1 | 19 | -37.035% |
| 2026-03-06 | 84.05 | 84.05 | 84.05 | 84.05 | -2.267% | 2 | 18 | -38.608% |
| 2026-03-05 | 86.00 | 86.00 | 86.00 | 86.00 | +2.284% | 10 | 18 | -40.000% |
| 2026-03-02 | 84.08 | 84.08 | 84.08 | 84.08 | -5.528% | 1 | 8 | -38.630% |
| 2026-02-27 | 86.55 | 89.00 | 86.55 | 89.00 | +9.431% | 3 | 9 | -42.022% |
| 2026-02-20 | 81.33 | 81.33 | 81.33 | 81.33 | -1.275% | 1 | 8 | -36.555% |
| 2026-02-19 | 82.38 | 82.38 | 82.38 | 82.38 | +1.191% | 1 | 7 | -37.363% |
| 2026-02-18 | 81.41 | 81.41 | 81.41 | 81.41 | +3.575% | 1 | 6 | -36.617% |
| 2026-02-11 | 78.59 | 78.60 | 78.59 | 78.60 | -2.336% | 2 | 5 | -34.351% |
| 2026-02-10 | 80.56 | 80.56 | 80.48 | 80.48 | -3.824% | 2 | 3 | -35.885% |
| 2026-02-06 | 83.68 | 83.68 | 83.68 | 83.68 | 0.000% | 1 | 1 | -38.337% |