NVDA270319P00280000
NVDA Mar 19 2027 280.00 Put
optionOPRA
EODOct 23, 2026
69.75USD+7.390%(+4.80)3Vol2,721OI
NVDA270319P00280000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 69.75 | 69.75 | 69.75 | 69.75 | +7.390% | 3 | 2,724 | 0.000% |
| 2026-10-20 | 64.95 | 64.95 | 64.95 | 64.95 | +0.854% | 10 | 2,714 | +7.390% |
| 2026-10-19 | 64.58 | 64.59 | 64.40 | 64.40 | +1.738% | 80 | 2,692 | +8.307% |
| 2026-10-15 | 64.53 | 65.15 | 63.05 | 63.30 | +18.650% | 42 | 2,662 | +10.190% |
| 2026-10-09 | 53.35 | 53.35 | 53.35 | 53.35 | +11.378% | 4 | 2,658 | +30.740% |
| 2026-10-07 | 47.90 | 47.90 | 47.90 | 47.90 | +7.183% | 7 | 2,653 | +45.616% |
| 2026-10-06 | 44.69 | 44.69 | 44.69 | 44.69 | -4.712% | 3 | 2,650 | +56.075% |
| 2026-10-05 | 48.25 | 48.25 | 46.90 | 46.90 | -6.294% | 4 | 2,648 | +48.721% |
| 2026-10-02 | 48.70 | 50.30 | 48.70 | 50.05 | -6.379% | 210 | 2,469 | +39.361% |
| 2026-09-28 | 52.50 | 55.00 | 52.50 | 53.46 | -15.277% | 8 | 2,465 | +30.471% |
| 2026-09-18 | 63.30 | 63.35 | 62.85 | 63.10 | -2.983% | 263 | 2,274 | +10.539% |
| 2026-09-10 | 65.04 | 65.04 | 65.04 | 65.04 | +7.861% | 2 | 2,274 | +7.242% |
| 2026-09-08 | 60.25 | 60.30 | 60.25 | 60.30 | +5.975% | 24 | 2,253 | +15.672% |
| 2026-09-04 | 53.40 | 56.90 | 53.40 | 56.90 | -0.175% | 13 | 2,246 | +22.583% |
| 2026-09-03 | 57.00 | 57.00 | 57.00 | 57.00 | -5.441% | 29 | 2,251 | +22.368% |
| 2026-09-02 | 60.51 | 60.51 | 60.28 | 60.28 | -5.989% | 51 | 2,225 | +15.710% |
| 2026-08-31 | 65.73 | 67.10 | 64.12 | 64.12 | -2.553% | 1,729 | 2,484 | +8.780% |
| 2026-08-28 | 59.20 | 65.80 | 59.20 | 65.80 | +10.495% | 76 | 2,526 | +6.003% |
| 2026-08-27 | 60.68 | 60.68 | 59.55 | 59.55 | -17.532% | 12 | 2,534 | +17.128% |
| 2026-08-26 | 72.08 | 72.83 | 72.03 | 72.21 | -0.331% | 1,808 | 1,955 | -3.407% |
| 2026-08-25 | 71.10 | 72.45 | 71.10 | 72.45 | -1.361% | 49 | 1,922 | -3.727% |
| 2026-08-24 | 73.85 | 73.90 | 73.45 | 73.45 | +8.815% | 33 | 1,905 | -5.037% |
| 2026-08-19 | 67.50 | 67.50 | 67.50 | 67.50 | +10.294% | 11 | 1,900 | +3.333% |
| 2026-08-14 | 61.16 | 61.20 | 61.16 | 61.20 | -7.873% | 4 | 1,896 | +13.971% |
| 2026-08-11 | 65.85 | 66.43 | 65.80 | 66.43 | -1.146% | 124 | 1,833 | +4.998% |
| 2026-08-10 | 67.20 | 67.20 | 67.20 | 67.20 | -12.272% | 26 | 1,829 | +3.795% |
| 2026-08-03 | 76.60 | 76.60 | 76.60 | 76.60 | -2.046% | 15 | 1,814 | -8.943% |
| 2026-07-21 | 78.20 | 78.20 | 78.20 | 78.20 | -1.138% | 15 | 1,799 | -10.806% |
| 2026-07-17 | 79.10 | 79.10 | 79.10 | 79.10 | -1.125% | 20 | 1,779 | -11.820% |
| 2026-07-10 | 80.00 | 80.00 | 80.00 | 80.00 | -4.762% | 1 | 1,780 | -12.812% |
| 2026-07-09 | 83.37 | 84.00 | 83.37 | 84.00 | +4.608% | 16 | 1,767 | -16.964% |
| 2026-07-08 | 80.30 | 80.30 | 80.30 | 80.30 | -7.860% | 20 | 1,748 | -13.138% |
| 2026-07-07 | 87.15 | 87.15 | 87.15 | 87.15 | +1.337% | 46 | 1,715 | -19.966% |
| 2026-07-06 | 86.00 | 86.00 | 86.00 | 86.00 | -3.371% | 15 | 1,704 | -18.895% |
| 2026-07-02 | 89.31 | 89.31 | 89.00 | 89.00 | +0.429% | 16 | 1,688 | -21.629% |
| 2026-06-26 | 88.28 | 88.63 | 88.28 | 88.62 | -1.369% | 1,000 | 1,788 | -21.293% |
| 2026-06-25 | 88.48 | 89.85 | 88.48 | 89.85 | +3.419% | 233 | 1,860 | -22.371% |
| 2026-06-24 | 86.88 | 86.88 | 86.88 | 86.88 | +6.392% | 2 | 1,862 | -19.717% |
| 2026-06-23 | 81.66 | 81.66 | 81.66 | 81.66 | +5.178% | 12 | 1,874 | -14.585% |
| 2026-06-22 | 76.41 | 77.64 | 76.41 | 77.64 | -4.089% | 33 | 1,893 | -10.162% |
| 2026-06-17 | 78.43 | 81.15 | 77.88 | 80.95 | +4.790% | 20 | 1,908 | -13.836% |
| 2026-06-16 | 77.25 | 77.25 | 77.25 | 77.25 | -6.894% | 1 | 1,907 | -9.709% |
| 2026-06-09 | 81.85 | 82.97 | 81.75 | 82.97 | +5.829% | 110 | 1,807 | -15.933% |
| 2026-06-08 | 78.65 | 79.06 | 78.40 | 78.40 | +13.442% | 1,300 | 1,628 | -11.033% |
| 2026-06-02 | 69.11 | 69.11 | 69.11 | 69.11 | -10.479% | 1 | 1,628 | +0.926% |
| 2026-05-27 | 78.50 | 78.50 | 77.20 | 77.20 | +13.396% | 4 | 1,629 | -9.650% |
| 2026-05-20 | 69.09 | 69.09 | 67.88 | 68.08 | -5.207% | 77 | 1,621 | +2.453% |
| 2026-05-18 | 70.85 | 71.82 | 70.75 | 71.82 | +3.562% | 22 | 1,620 | -2.882% |
| 2026-05-15 | 69.35 | 69.35 | 69.35 | 69.35 | -4.542% | 4 | 1,624 | +0.577% |
| 2026-05-12 | 73.97 | 73.97 | 72.65 | 72.65 | -8.731% | 4 | 1,622 | -3.992% |
| 2026-05-06 | 79.60 | 79.60 | 79.60 | 79.60 | -5.799% | 21 | 1,640 | -12.374% |
| 2026-04-20 | 84.50 | 84.50 | 84.50 | 84.50 | -6.568% | 1 | 1,640 | -17.456% |
| 2026-04-14 | 90.44 | 90.44 | 90.44 | 90.44 | -5.496% | 1 | 1,640 | -22.877% |
| 2026-04-13 | 95.70 | 95.70 | 95.70 | 95.70 | +2.452% | 2 | 1,641 | -27.116% |
| 2026-04-10 | 96.10 | 96.25 | 92.50 | 93.41 | -6.073% | 101 | 1,641 | -25.329% |
| 2026-04-08 | 99.15 | 99.60 | 99.05 | 99.45 | -5.868% | 65 | 1,617 | -29.864% |
| 2026-04-07 | 104.55 | 105.95 | 104.40 | 105.65 | +1.635% | 90 | 1,611 | -33.980% |
| 2026-04-06 | 103.75 | 104.05 | 103.60 | 103.95 | -0.621% | 62 | 1,592 | -32.900% |
| 2026-04-01 | 104.85 | 104.90 | 104.55 | 104.60 | -7.105% | 134 | 1,590 | -33.317% |
| 2026-03-30 | 112.60 | 112.65 | 112.55 | 112.60 | +9.172% | 52 | 1,551 | -38.055% |
| 2026-03-25 | 101.56 | 103.14 | 101.53 | 103.14 | -0.223% | 6 | 1,525 | -32.373% |
| 2026-03-23 | 103.26 | 103.49 | 103.05 | 103.37 | -1.879% | 531 | 1,522 | -32.524% |
| 2026-03-20 | 105.35 | 105.35 | 105.35 | 105.35 | +6.414% | 1 | 1,238 | -33.792% |
| 2026-03-17 | 98.70 | 100.35 | 98.70 | 99.00 | +1.538% | 16 | 1,237 | -29.545% |
| 2026-03-16 | 99.30 | 99.30 | 97.45 | 97.50 | -2.305% | 69 | 1,228 | -28.462% |
| 2026-03-12 | 99.00 | 99.80 | 99.00 | 99.80 | +2.728% | 8 | 1,216 | -30.110% |
| 2026-03-11 | 97.25 | 97.60 | 96.55 | 97.15 | -1.670% | 211 | 1,210 | -28.204% |
| 2026-03-10 | 97.95 | 98.95 | 97.50 | 98.80 | -2.323% | 1,850 | 1,086 | -29.403% |
| 2026-03-06 | 101.15 | 101.25 | 101.15 | 101.15 | +0.099% | 18 | 126 | -31.043% |
| 2026-03-04 | 101.95 | 102.30 | 100.55 | 101.05 | -2.083% | 29 | 114 | -30.975% |
| 2026-03-03 | 103.45 | 105.70 | 102.70 | 103.20 | -2.642% | 43 | 87 | -32.413% |
| 2026-02-27 | 103.40 | 106.40 | 103.25 | 106.00 | +6.855% | 47 | 48 | -34.198% |
| 2026-02-26 | 99.20 | 99.20 | 99.20 | 99.20 | 0.000% | 1 | 1 | -29.688% |