NVDA270319P00270000
NVDA Mar 19 2027 270.00 Put
optionOPRA
EODOct 23, 2026
60.53USD+3.968%(+2.31)14Vol1,474OI
NVDA270319P00270000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 60.41 | 60.53 | 59.45 | 60.53 | +3.968% | 14 | 1,474 | 0.000% |
| 2026-10-22 | 57.40 | 58.22 | 57.00 | 58.22 | +5.855% | 18 | 1,469 | +3.968% |
| 2026-10-19 | 55.00 | 55.00 | 55.00 | 55.00 | +0.917% | 300 | 1,264 | +10.055% |
| 2026-10-15 | 55.73 | 56.35 | 54.50 | 54.50 | +3.928% | 38 | 1,226 | +11.064% |
| 2026-10-14 | 50.00 | 52.44 | 50.00 | 52.44 | +11.338% | 4 | 1,229 | +15.427% |
| 2026-10-13 | 47.10 | 47.10 | 47.10 | 47.10 | -2.686% | 50 | 1,279 | +28.514% |
| 2026-10-12 | 48.40 | 48.40 | 48.40 | 48.40 | +5.792% | 2 | 1,279 | +25.062% |
| 2026-10-09 | 44.95 | 45.75 | 44.95 | 45.75 | +1.667% | 40 | 1,244 | +32.306% |
| 2026-10-08 | 45.00 | 45.00 | 45.00 | 45.00 | +11.524% | 18 | 1,262 | +34.511% |
| 2026-10-07 | 39.75 | 40.35 | 39.75 | 40.35 | +7.457% | 78 | 1,186 | +50.012% |
| 2026-10-06 | 37.55 | 37.55 | 37.55 | 37.55 | -5.653% | 1 | 1,186 | +61.198% |
| 2026-10-05 | 40.50 | 40.50 | 39.80 | 39.80 | -6.573% | 77 | 1,121 | +52.085% |
| 2026-10-02 | 41.00 | 42.60 | 40.98 | 42.60 | -6.374% | 12 | 1,117 | +42.089% |
| 2026-10-01 | 45.50 | 47.00 | 45.50 | 45.50 | -0.871% | 46 | 1,102 | +33.033% |
| 2026-09-30 | 46.00 | 46.00 | 45.90 | 45.90 | -2.340% | 45 | 1,067 | +31.874% |
| 2026-09-29 | 46.25 | 47.00 | 45.25 | 47.00 | +2.285% | 100 | 1,001 | +28.787% |
| 2026-09-28 | 45.50 | 46.66 | 45.00 | 45.95 | -8.411% | 93 | 933 | +31.730% |
| 2026-09-25 | 50.17 | 50.17 | 50.17 | 50.17 | -2.012% | 6 | 933 | +20.650% |
| 2026-09-24 | 51.15 | 51.20 | 51.15 | 51.20 | +3.644% | 10 | 930 | +18.223% |
| 2026-09-23 | 49.40 | 49.40 | 49.40 | 49.40 | +4.728% | 1 | 931 | +22.530% |
| 2026-09-22 | 48.45 | 48.60 | 47.17 | 47.17 | -13.608% | 80 | 857 | +28.323% |
| 2026-09-18 | 54.60 | 54.60 | 54.60 | 54.60 | -5.455% | 10 | 852 | +10.861% |
| 2026-09-16 | 57.75 | 57.75 | 57.75 | 57.75 | -6.174% | 104 | 757 | +4.814% |
| 2026-09-15 | 61.55 | 61.56 | 61.55 | 61.55 | +10.107% | 104 | 664 | -1.657% |
| 2026-09-11 | 55.90 | 55.95 | 55.90 | 55.90 | -1.602% | 117 | 552 | +8.283% |
| 2026-09-10 | 57.40 | 57.50 | 55.95 | 56.81 | +14.191% | 192 | 416 | +6.548% |
| 2026-09-08 | 49.61 | 49.75 | 49.61 | 49.75 | +4.561% | 3 | 417 | +21.668% |
| 2026-09-04 | 46.10 | 47.90 | 46.10 | 47.58 | -5.295% | 125 | 313 | +27.217% |
| 2026-09-03 | 50.24 | 50.24 | 50.24 | 50.24 | -0.594% | 46 | 267 | +20.482% |
| 2026-09-02 | 51.76 | 51.76 | 50.54 | 50.54 | -9.491% | 7 | 267 | +19.767% |
| 2026-08-31 | 55.84 | 55.84 | 55.84 | 55.84 | -3.890% | 1 | 268 | +8.399% |
| 2026-08-28 | 53.10 | 58.11 | 53.10 | 58.10 | +17.421% | 37 | 256 | +4.182% |
| 2026-08-27 | 49.47 | 49.48 | 49.47 | 49.48 | -20.908% | 4 | 252 | +22.332% |
| 2026-08-25 | 63.02 | 63.02 | 62.56 | 62.56 | -4.269% | 2 | 253 | -3.245% |
| 2026-08-24 | 64.80 | 65.35 | 64.75 | 65.35 | +7.572% | 22 | 246 | -7.376% |
| 2026-08-21 | 60.75 | 60.75 | 60.75 | 60.75 | +3.404% | 2 | 244 | -0.362% |
| 2026-08-20 | 58.75 | 58.75 | 58.75 | 58.75 | +2.085% | 2 | 242 | +3.030% |
| 2026-08-18 | 57.50 | 57.55 | 57.50 | 57.55 | +7.570% | 7 | 239 | +5.178% |
| 2026-08-17 | 53.50 | 53.50 | 53.50 | 53.50 | +0.187% | 10 | 229 | +13.140% |
| 2026-08-14 | 54.00 | 54.00 | 53.40 | 53.40 | -9.721% | 3 | 230 | +13.352% |
| 2026-08-10 | 58.25 | 59.15 | 58.00 | 59.15 | +4.119% | 89 | 183 | +2.333% |
| 2026-08-07 | 55.55 | 56.83 | 55.55 | 56.81 | -4.729% | 51 | 161 | +6.548% |
| 2026-08-05 | 59.63 | 59.63 | 59.63 | 59.63 | -19.874% | 1 | 163 | +1.509% |
| 2026-07-31 | 74.96 | 74.96 | 74.20 | 74.42 | -4.578% | 3 | 166 | -18.664% |
| 2026-07-30 | 77.99 | 77.99 | 77.99 | 77.99 | +4.586% | 1 | 166 | -22.387% |
| 2026-07-27 | 73.70 | 74.57 | 73.70 | 74.57 | +9.020% | 2 | 164 | -18.828% |
| 2026-07-23 | 67.17 | 68.40 | 67.17 | 68.40 | +7.328% | 2 | 162 | -11.506% |
| 2026-07-22 | 63.73 | 63.73 | 63.73 | 63.73 | -7.638% | 1 | 163 | -5.021% |
| 2026-07-21 | 69.35 | 69.35 | 69.00 | 69.00 | -7.631% | 16 | 148 | -12.275% |
| 2026-07-17 | 74.70 | 74.70 | 74.70 | 74.70 | +9.708% | 1 | 147 | -18.969% |
| 2026-07-14 | 68.09 | 68.09 | 68.09 | 68.09 | +0.487% | 1 | 146 | -11.103% |
| 2026-07-10 | 67.76 | 67.76 | 67.76 | 67.76 | -14.638% | 1 | 147 | -10.670% |
| 2026-06-29 | 79.40 | 79.40 | 79.38 | 79.38 | +2.757% | 15 | 147 | -23.747% |
| 2026-06-24 | 77.25 | 77.25 | 77.25 | 77.25 | +3.441% | 1 | 146 | -21.644% |
| 2026-06-23 | 74.68 | 74.68 | 74.68 | 74.68 | +8.863% | 2 | 146 | -18.948% |
| 2026-06-18 | 68.79 | 68.79 | 68.58 | 68.60 | +1.705% | 17 | 130 | -11.764% |
| 2026-06-15 | 68.48 | 68.49 | 67.40 | 67.45 | -6.605% | 70 | 143 | -10.259% |
| 2026-06-05 | 68.85 | 72.22 | 68.85 | 72.22 | +8.781% | 3 | 142 | -16.187% |
| 2026-06-04 | 66.40 | 66.40 | 66.39 | 66.39 | +7.081% | 10 | 142 | -8.827% |
| 2026-06-01 | 65.47 | 65.55 | 62.00 | 62.00 | -8.447% | 33 | 136 | -2.371% |
| 2026-05-29 | 67.71 | 67.72 | 67.71 | 67.72 | +0.639% | 6 | 134 | -10.617% |
| 2026-05-28 | 67.28 | 67.29 | 67.28 | 67.29 | +1.877% | 5 | 134 | -10.046% |
| 2026-05-22 | 65.82 | 66.10 | 65.82 | 66.05 | +3.608% | 21 | 125 | -8.357% |
| 2026-05-21 | 63.75 | 63.75 | 63.75 | 63.75 | +5.459% | 1 | 125 | -5.051% |
| 2026-05-20 | 60.40 | 60.45 | 60.40 | 60.45 | +7.850% | 30 | 139 | +0.132% |
| 2026-05-14 | 57.01 | 57.20 | 56.00 | 56.05 | -10.748% | 6 | 139 | +7.993% |
| 2026-05-12 | 62.80 | 62.80 | 62.80 | 62.80 | -10.286% | 2 | 139 | -3.615% |
| 2026-04-28 | 69.95 | 70.00 | 69.95 | 70.00 | -1.200% | 2 | 139 | -13.529% |
| 2026-04-24 | 70.85 | 70.85 | 70.85 | 70.85 | -17.568% | 1 | 140 | -14.566% |
| 2026-04-10 | 86.05 | 86.05 | 85.95 | 85.95 | -12.126% | 2 | 139 | -29.575% |
| 2026-03-31 | 101.15 | 101.15 | 97.71 | 97.81 | -7.201% | 8 | 139 | -38.115% |
| 2026-03-30 | 103.30 | 105.40 | 103.25 | 105.40 | +8.436% | 18 | 133 | -42.571% |
| 2026-03-26 | 97.21 | 97.21 | 97.20 | 97.20 | +5.195% | 2 | 120 | -37.726% |
| 2026-03-25 | 92.45 | 92.45 | 92.40 | 92.40 | -3.850% | 2 | 119 | -34.491% |
| 2026-03-20 | 96.25 | 96.25 | 96.10 | 96.10 | +1.693% | 10 | 118 | -37.014% |
| 2026-03-19 | 94.25 | 94.50 | 93.70 | 94.50 | +8.621% | 12 | 109 | -35.947% |
| 2026-03-16 | 87.00 | 87.00 | 87.00 | 87.00 | -2.576% | 1 | 97 | -30.425% |
| 2026-03-10 | 91.30 | 91.30 | 88.80 | 89.30 | -3.250% | 66 | 96 | -32.217% |
| 2026-03-09 | 92.30 | 92.30 | 92.30 | 92.30 | -1.913% | 2 | 43 | -34.420% |
| 2026-03-03 | 94.70 | 96.60 | 94.10 | 94.10 | +0.266% | 9 | 43 | -35.675% |
| 2026-03-02 | 93.85 | 93.85 | 93.85 | 93.85 | -3.198% | 3 | 34 | -35.503% |
| 2026-02-27 | 94.75 | 97.60 | 94.55 | 96.95 | +6.750% | 17 | 31 | -37.566% |
| 2026-02-26 | 87.10 | 90.82 | 87.10 | 90.82 | +4.092% | 20 | 14 | -33.352% |
| 2026-02-23 | 87.08 | 87.25 | 86.85 | 87.25 | 0.000% | 5 | 4 | -30.625% |