NVDA270319P00265000
NVDA Mar 19 2027 265.00 Put
optionOPRA
EODOct 22, 2026
53.92USD+12.333%(+5.92)4Vol1,317OI
NVDA270319P00265000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 53.92 | 53.92 | 53.92 | 53.92 | +12.333% | 4 | 1,313 | 0.000% |
| 2026-10-21 | 48.00 | 48.00 | 48.00 | 48.00 | -8.309% | 1 | 1,313 | +12.333% |
| 2026-10-19 | 52.28 | 52.40 | 52.28 | 52.35 | -0.191% | 38 | 1,312 | +2.999% |
| 2026-10-16 | 52.45 | 52.45 | 52.45 | 52.45 | +4.067% | 20 | 1,292 | +2.803% |
| 2026-10-15 | 50.70 | 50.70 | 50.40 | 50.40 | +13.258% | 7 | 1,285 | +6.984% |
| 2026-10-12 | 44.30 | 44.50 | 44.30 | 44.50 | +6.205% | 10 | 1,275 | +21.169% |
| 2026-10-09 | 41.90 | 41.90 | 41.90 | 41.90 | +1.330% | 4 | 1,271 | +28.687% |
| 2026-10-08 | 41.35 | 41.35 | 41.35 | 41.35 | +12.212% | 1 | 1,271 | +30.399% |
| 2026-10-07 | 36.85 | 36.85 | 36.85 | 36.85 | +4.747% | 77 | 1,194 | +46.323% |
| 2026-10-06 | 33.65 | 35.18 | 33.65 | 35.18 | -5.430% | 13 | 1,190 | +53.269% |
| 2026-10-05 | 37.05 | 37.20 | 37.05 | 37.20 | -0.588% | 130 | 1,108 | +44.946% |
| 2026-10-02 | 37.42 | 37.42 | 37.42 | 37.42 | -10.607% | 1 | 1,109 | +44.094% |
| 2026-10-01 | 42.75 | 42.75 | 41.80 | 41.86 | -3.991% | 131 | 981 | +28.810% |
| 2026-09-29 | 43.55 | 43.60 | 43.55 | 43.60 | +2.371% | 10 | 977 | +23.670% |
| 2026-09-28 | 42.60 | 42.60 | 42.59 | 42.59 | -2.092% | 96 | 944 | +26.602% |
| 2026-09-22 | 44.00 | 44.00 | 43.45 | 43.50 | -13.519% | 11 | 943 | +23.954% |
| 2026-09-18 | 49.65 | 51.00 | 49.65 | 50.30 | -11.754% | 40 | 924 | +7.197% |
| 2026-09-15 | 57.00 | 57.00 | 57.00 | 57.00 | -0.018% | 2 | 922 | -5.404% |
| 2026-09-14 | 57.01 | 57.01 | 57.01 | 57.01 | +9.846% | 1 | 922 | -5.420% |
| 2026-09-11 | 50.20 | 51.95 | 50.20 | 51.90 | -3.442% | 48 | 909 | +3.892% |
| 2026-09-10 | 53.70 | 53.75 | 53.70 | 53.75 | +12.683% | 58 | 861 | +0.316% |
| 2026-09-08 | 45.65 | 47.70 | 45.65 | 47.70 | +11.710% | 11 | 861 | +13.040% |
| 2026-09-04 | 43.00 | 43.00 | 42.70 | 42.70 | -6.030% | 14 | 875 | +26.276% |
| 2026-09-03 | 45.44 | 45.44 | 45.44 | 45.44 | -16.455% | 1 | 875 | +18.662% |
| 2026-09-01 | 54.40 | 54.40 | 54.39 | 54.39 | +3.305% | 27 | 859 | -0.864% |
| 2026-08-31 | 51.80 | 52.65 | 51.70 | 52.65 | +6.904% | 12 | 858 | +2.412% |
| 2026-08-28 | 48.60 | 49.25 | 48.60 | 49.25 | +3.684% | 44 | 818 | +9.482% |
| 2026-08-27 | 48.80 | 48.80 | 47.50 | 47.50 | -22.322% | 6 | 817 | +13.516% |
| 2026-08-24 | 60.55 | 61.15 | 60.55 | 61.15 | +8.039% | 80 | 767 | -11.823% |
| 2026-08-21 | 56.60 | 56.75 | 56.55 | 56.60 | +0.981% | 17 | 759 | -4.735% |
| 2026-08-20 | 54.95 | 56.05 | 54.95 | 56.05 | +4.279% | 11 | 753 | -3.800% |
| 2026-08-19 | 53.75 | 53.75 | 53.75 | 53.75 | +1.129% | 1 | 753 | +0.316% |
| 2026-08-18 | 53.60 | 53.65 | 53.10 | 53.15 | +3.546% | 17 | 745 | +1.449% |
| 2026-08-12 | 51.33 | 51.33 | 51.33 | 51.33 | -7.430% | 1 | 745 | +5.046% |
| 2026-08-11 | 54.45 | 55.55 | 53.60 | 55.45 | +0.453% | 121 | 727 | -2.759% |
| 2026-08-10 | 54.65 | 55.20 | 54.62 | 55.20 | +3.759% | 65 | 689 | -2.319% |
| 2026-08-07 | 53.15 | 53.20 | 53.15 | 53.20 | -3.710% | 20 | 679 | +1.353% |
| 2026-08-05 | 55.40 | 55.40 | 55.25 | 55.25 | -12.441% | 2 | 678 | -2.407% |
| 2026-08-03 | 63.05 | 63.10 | 63.05 | 63.10 | +1.692% | 20 | 668 | -14.548% |
| 2026-07-24 | 62.00 | 62.05 | 62.00 | 62.05 | -6.902% | 20 | 668 | -13.102% |
| 2026-07-17 | 66.45 | 66.65 | 66.45 | 66.65 | -8.234% | 30 | 663 | -19.100% |
| 2026-07-08 | 72.63 | 72.63 | 72.63 | 72.63 | +5.033% | 2 | 663 | -25.761% |
| 2026-06-23 | 69.20 | 69.20 | 69.15 | 69.15 | +10.024% | 10 | 658 | -22.025% |
| 2026-06-22 | 62.90 | 62.90 | 62.85 | 62.85 | -4.031% | 21 | 648 | -14.208% |
| 2026-06-16 | 65.49 | 65.49 | 65.49 | 65.49 | +2.137% | 2 | 646 | -17.667% |
| 2026-06-15 | 65.27 | 65.27 | 64.12 | 64.12 | -10.322% | 36 | 658 | -15.908% |
| 2026-06-11 | 71.31 | 71.50 | 71.31 | 71.50 | +1.074% | 39 | 626 | -24.587% |
| 2026-06-10 | 70.75 | 70.75 | 70.74 | 70.74 | +17.372% | 10 | 626 | -23.777% |
| 2026-06-04 | 60.27 | 60.27 | 60.27 | 60.27 | -5.087% | 1 | 627 | -10.536% |
| 2026-05-28 | 63.50 | 63.50 | 63.50 | 63.50 | +8.085% | 1 | 627 | -15.087% |
| 2026-05-21 | 58.80 | 58.85 | 58.75 | 58.75 | +2.800% | 115 | 634 | -8.221% |
| 2026-05-20 | 57.10 | 57.15 | 57.10 | 57.15 | -1.973% | 20 | 635 | -5.652% |
| 2026-05-18 | 58.30 | 58.30 | 58.30 | 58.30 | +8.264% | 1 | 634 | -7.513% |
| 2026-05-14 | 53.35 | 53.85 | 53.15 | 53.85 | -9.114% | 16 | 624 | +0.130% |
| 2026-05-11 | 59.15 | 59.25 | 59.15 | 59.25 | -13.881% | 20 | 629 | -8.996% |
| 2026-05-06 | 68.80 | 68.80 | 68.80 | 68.80 | -5.818% | 1 | 628 | -21.628% |
| 2026-05-01 | 73.05 | 73.05 | 73.05 | 73.05 | +6.798% | 2 | 626 | -26.188% |
| 2026-04-30 | 68.51 | 68.51 | 68.40 | 68.40 | +7.530% | 2 | 625 | -21.170% |
| 2026-04-27 | 65.10 | 65.10 | 63.61 | 63.61 | -9.799% | 2 | 625 | -15.233% |
| 2026-04-20 | 70.52 | 70.52 | 70.52 | 70.52 | -24.456% | 1 | 624 | -23.539% |
| 2026-04-02 | 93.50 | 93.50 | 93.35 | 93.35 | +3.780% | 2 | 622 | -42.239% |
| 2026-04-01 | 90.80 | 91.05 | 89.95 | 89.95 | +1.181% | 270 | 622 | -40.056% |
| 2026-03-25 | 89.30 | 89.30 | 87.60 | 88.90 | -3.001% | 359 | 464 | -39.348% |
| 2026-03-23 | 90.60 | 91.65 | 89.55 | 91.65 | -2.759% | 63 | 109 | -41.167% |
| 2026-03-20 | 92.05 | 94.80 | 91.65 | 94.25 | +5.661% | 24 | 62 | -42.790% |
| 2026-03-19 | 89.40 | 89.40 | 89.20 | 89.20 | +4.867% | 15 | 38 | -39.552% |
| 2026-03-16 | 85.65 | 85.65 | 85.06 | 85.06 | 0.000% | 29 | 24 | -36.609% |