NVDA270319P00275000
NVDA Mar 19 2027 275.00 Put
optionOPRA
EODOct 22, 2026
63.10USD+12.739%(+7.13)15Vol1,094OI
NVDA270319P00275000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 60.60 | 63.10 | 60.60 | 63.10 | +12.739% | 15 | 1,089 | 0.000% |
| 2026-10-21 | 55.97 | 55.97 | 55.97 | 55.97 | -7.181% | 5 | 1,084 | +12.739% |
| 2026-10-20 | 60.30 | 60.30 | 60.30 | 60.30 | +0.266% | 15 | 1,077 | +4.643% |
| 2026-10-19 | 60.14 | 60.14 | 60.14 | 60.14 | +2.366% | 7 | 1,070 | +4.922% |
| 2026-10-15 | 59.25 | 59.25 | 58.75 | 58.75 | +15.650% | 15 | 1,060 | +7.404% |
| 2026-10-13 | 50.80 | 50.80 | 50.80 | 50.80 | -3.146% | 150 | 981 | +24.213% |
| 2026-10-12 | 52.40 | 52.45 | 52.40 | 52.45 | +5.874% | 8 | 973 | +20.305% |
| 2026-10-09 | 49.20 | 49.55 | 49.20 | 49.54 | +7.766% | 97 | 885 | +27.372% |
| 2026-10-08 | 45.75 | 46.00 | 45.75 | 45.97 | +4.359% | 143 | 742 | +37.263% |
| 2026-10-07 | 44.05 | 44.05 | 44.05 | 44.05 | -0.452% | 1 | 742 | +43.246% |
| 2026-10-05 | 44.25 | 44.25 | 44.25 | 44.25 | -4.531% | 2 | 742 | +42.599% |
| 2026-10-02 | 46.35 | 46.35 | 46.35 | 46.35 | -6.740% | 1 | 742 | +36.138% |
| 2026-10-01 | 49.70 | 49.70 | 49.70 | 49.70 | +0.914% | 4 | 738 | +26.962% |
| 2026-09-30 | 49.30 | 49.30 | 49.25 | 49.25 | -1.990% | 21 | 723 | +28.122% |
| 2026-09-28 | 50.55 | 50.55 | 49.30 | 50.25 | -4.340% | 193 | 565 | +25.572% |
| 2026-09-22 | 52.55 | 52.55 | 52.50 | 52.53 | -2.992% | 76 | 494 | +20.122% |
| 2026-09-21 | 54.10 | 54.15 | 54.10 | 54.15 | -17.138% | 10 | 489 | +16.528% |
| 2026-09-15 | 65.40 | 65.45 | 65.35 | 65.35 | +8.917% | 29 | 470 | -3.443% |
| 2026-09-11 | 60.00 | 60.00 | 60.00 | 60.00 | -1.688% | 10 | 465 | +5.167% |
| 2026-09-10 | 61.30 | 61.30 | 61.00 | 61.03 | +7.070% | 92 | 390 | +3.392% |
| 2026-09-09 | 57.35 | 57.35 | 56.95 | 57.00 | +6.443% | 75 | 347 | +10.702% |
| 2026-09-08 | 53.55 | 53.55 | 53.55 | 53.55 | +2.097% | 12 | 341 | +17.834% |
| 2026-09-03 | 52.45 | 52.45 | 52.45 | 52.45 | -13.377% | 68 | 288 | +20.305% |
| 2026-08-31 | 60.50 | 60.55 | 60.50 | 60.55 | +6.884% | 10 | 283 | +4.211% |
| 2026-08-28 | 54.25 | 56.65 | 54.25 | 56.65 | 0.000% | 20 | 283 | +11.386% |
| 2026-08-27 | 56.65 | 56.65 | 56.65 | 56.65 | -14.978% | 7 | 276 | +11.386% |
| 2026-08-26 | 66.55 | 66.65 | 66.55 | 66.63 | -0.700% | 17 | 275 | -5.298% |
| 2026-08-25 | 67.10 | 67.15 | 67.10 | 67.10 | -3.730% | 11 | 275 | -5.961% |
| 2026-08-24 | 69.20 | 69.70 | 69.20 | 69.70 | +10.987% | 2 | 273 | -9.469% |
| 2026-08-20 | 62.75 | 62.80 | 62.75 | 62.80 | +3.035% | 11 | 273 | +0.478% |
| 2026-08-18 | 61.80 | 61.80 | 60.90 | 60.95 | -3.940% | 11 | 268 | +3.527% |
| 2026-08-11 | 62.00 | 63.45 | 62.00 | 63.45 | +0.571% | 32 | 258 | -0.552% |
| 2026-08-10 | 60.05 | 64.10 | 60.03 | 63.09 | -1.882% | 114 | 180 | +0.016% |
| 2026-08-06 | 64.35 | 64.35 | 64.30 | 64.30 | +2.470% | 20 | 170 | -1.866% |
| 2026-08-05 | 63.53 | 63.53 | 62.75 | 62.75 | -7.991% | 3 | 167 | +0.558% |
| 2026-07-22 | 68.20 | 68.20 | 68.20 | 68.20 | -10.263% | 75 | 93 | -7.478% |
| 2026-07-20 | 76.00 | 76.00 | 76.00 | 76.00 | 0.000% | 15 | 78 | -16.974% |
| 2026-07-10 | 76.00 | 76.00 | 76.00 | 76.00 | -0.197% | 15 | 78 | -16.974% |
| 2026-07-08 | 80.80 | 80.86 | 76.15 | 76.15 | -9.183% | 39 | 63 | -17.137% |
| 2026-07-07 | 83.85 | 83.85 | 83.85 | 83.85 | +4.616% | 9 | 54 | -24.747% |
| 2026-07-02 | 80.00 | 80.15 | 80.00 | 80.15 | +8.238% | 17 | 40 | -21.273% |
| 2026-06-22 | 74.05 | 74.05 | 74.05 | 74.05 | +4.076% | 5 | 40 | -14.787% |
| 2026-06-15 | 73.35 | 73.35 | 71.15 | 71.15 | -9.651% | 71 | 41 | -11.314% |
| 2026-06-11 | 78.80 | 78.80 | 78.75 | 78.75 | +1.286% | 20 | 37 | -19.873% |
| 2026-06-09 | 77.80 | 77.80 | 77.75 | 77.75 | +11.390% | 20 | 42 | -18.842% |
| 2026-05-29 | 69.80 | 69.80 | 69.80 | 69.80 | -3.565% | 1 | 42 | -9.599% |
| 2026-05-27 | 72.38 | 72.38 | 72.38 | 72.38 | +7.198% | 1 | 42 | -12.821% |
| 2026-05-21 | 67.52 | 67.52 | 67.52 | 67.52 | +4.520% | 1 | 41 | -6.546% |
| 2026-05-20 | 64.60 | 64.60 | 64.60 | 64.60 | -1.913% | 1 | 41 | -2.322% |
| 2026-05-19 | 68.30 | 68.30 | 65.80 | 65.86 | +2.987% | 59 | 22 | -4.191% |
| 2026-05-13 | 63.95 | 63.95 | 63.95 | 63.95 | -15.354% | 1 | 21 | -1.329% |
| 2026-05-06 | 75.50 | 75.55 | 75.50 | 75.55 | -5.326% | 2 | 20 | -16.479% |
| 2026-04-30 | 79.80 | 79.80 | 79.80 | 79.80 | +0.681% | 1 | 19 | -20.927% |
| 2026-04-17 | 79.26 | 79.26 | 79.26 | 79.26 | -21.307% | 5 | 19 | -20.389% |
| 2026-03-24 | 100.81 | 100.81 | 100.72 | 100.72 | +0.020% | 2 | 15 | -37.351% |
| 2026-03-23 | 100.70 | 100.70 | 100.70 | 100.70 | +10.356% | 3 | 14 | -37.339% |
| 2026-03-16 | 94.30 | 94.30 | 91.25 | 91.25 | 0.000% | 12 | 12 | -30.849% |