NVDA270319P00300000
NVDA Mar 19 2027 300.00 Put
optionOPRA
EODOct 23, 2026
86.95USD+6.037%(+4.95)39Vol681OI
NVDA270319P00300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 87.21 | 87.44 | 86.95 | 86.95 | +6.037% | 39 | 681 | 0.000% |
| 2026-10-20 | 82.00 | 82.00 | 82.00 | 82.00 | -2.136% | 1 | 741 | +6.037% |
| 2026-10-16 | 83.79 | 83.79 | 83.79 | 83.79 | +2.308% | 2 | 739 | +3.771% |
| 2026-10-15 | 84.30 | 84.70 | 81.90 | 81.90 | +7.059% | 146 | 743 | +6.166% |
| 2026-10-14 | 76.50 | 76.50 | 76.50 | 76.50 | +4.195% | 3 | 744 | +13.660% |
| 2026-10-13 | 75.03 | 75.03 | 73.42 | 73.42 | +1.831% | 3 | 746 | +18.428% |
| 2026-10-12 | 72.10 | 72.10 | 72.10 | 72.10 | +1.122% | 5 | 741 | +20.596% |
| 2026-10-09 | 70.00 | 71.42 | 70.00 | 71.30 | +4.088% | 25 | 742 | +21.950% |
| 2026-10-08 | 64.90 | 68.50 | 64.90 | 68.50 | +6.119% | 20 | 742 | +26.934% |
| 2026-10-07 | 64.55 | 64.55 | 64.55 | 64.55 | +7.565% | 1 | 742 | +34.702% |
| 2026-10-06 | 60.01 | 60.01 | 60.01 | 60.01 | -5.496% | 2 | 742 | +44.893% |
| 2026-10-05 | 65.10 | 65.10 | 63.50 | 63.50 | -5.926% | 45 | 704 | +36.929% |
| 2026-10-02 | 66.40 | 67.80 | 65.00 | 67.50 | -4.255% | 14 | 701 | +28.815% |
| 2026-10-01 | 70.50 | 70.50 | 70.50 | 70.50 | -0.564% | 4 | 701 | +23.333% |
| 2026-09-30 | 70.90 | 70.90 | 70.90 | 70.90 | -0.631% | 2 | 701 | +22.638% |
| 2026-09-28 | 71.95 | 71.95 | 71.35 | 71.35 | -9.489% | 6 | 701 | +21.864% |
| 2026-09-24 | 79.00 | 79.00 | 78.83 | 78.83 | +4.925% | 4 | 700 | +10.301% |
| 2026-09-23 | 75.13 | 75.13 | 75.13 | 75.13 | +2.273% | 1 | 700 | +15.733% |
| 2026-09-22 | 73.46 | 73.46 | 73.46 | 73.46 | -0.864% | 3 | 700 | +18.364% |
| 2026-09-21 | 75.70 | 75.75 | 74.10 | 74.10 | -8.519% | 22 | 700 | +17.341% |
| 2026-09-17 | 80.78 | 81.00 | 80.78 | 81.00 | -6.682% | 24 | 680 | +7.346% |
| 2026-09-16 | 86.80 | 86.80 | 86.80 | 86.80 | +10.997% | 3 | 677 | +0.173% |
| 2026-09-09 | 78.23 | 78.23 | 78.15 | 78.20 | +8.385% | 50 | 632 | +11.189% |
| 2026-09-04 | 72.15 | 72.15 | 72.15 | 72.15 | -3.992% | 186 | 606 | +20.513% |
| 2026-09-03 | 75.02 | 75.15 | 74.99 | 75.15 | -4.753% | 108 | 551 | +15.702% |
| 2026-09-02 | 78.90 | 78.90 | 78.90 | 78.90 | -4.951% | 1 | 551 | +10.203% |
| 2026-09-01 | 83.00 | 83.01 | 83.00 | 83.01 | +1.232% | 10 | 549 | +4.746% |
| 2026-08-31 | 82.00 | 82.00 | 82.00 | 82.00 | -1.205% | 1 | 550 | +6.037% |
| 2026-08-28 | 74.97 | 83.00 | 74.97 | 83.00 | +12.466% | 3 | 549 | +4.759% |
| 2026-08-27 | 77.00 | 77.00 | 73.80 | 73.80 | -18.000% | 35 | 519 | +17.818% |
| 2026-08-25 | 90.80 | 90.80 | 90.00 | 90.00 | -2.174% | 2 | 519 | -3.389% |
| 2026-08-24 | 91.06 | 92.25 | 91.06 | 92.00 | +10.180% | 104 | 547 | -5.489% |
| 2026-08-19 | 83.25 | 83.50 | 83.00 | 83.50 | +0.300% | 16 | 542 | +4.132% |
| 2026-08-18 | 83.20 | 83.25 | 83.20 | 83.25 | +7.767% | 17 | 529 | +4.444% |
| 2026-08-14 | 77.00 | 77.25 | 77.00 | 77.25 | -3.317% | 2 | 529 | +12.557% |
| 2026-08-12 | 80.33 | 80.33 | 78.82 | 79.90 | -4.024% | 22 | 518 | +8.824% |
| 2026-08-11 | 82.75 | 83.25 | 82.60 | 83.25 | -2.757% | 47 | 487 | +4.444% |
| 2026-08-10 | 85.61 | 85.61 | 85.61 | 85.61 | +1.482% | 33 | 460 | +1.565% |
| 2026-08-06 | 81.35 | 84.37 | 81.35 | 84.36 | -0.519% | 4 | 457 | +3.070% |
| 2026-08-05 | 87.40 | 87.40 | 83.67 | 84.80 | -5.704% | 8 | 450 | +2.535% |
| 2026-08-04 | 91.45 | 91.45 | 89.93 | 89.93 | -11.902% | 20 | 462 | -3.314% |
| 2026-07-31 | 102.07 | 102.59 | 102.07 | 102.08 | -1.657% | 18 | 455 | -14.822% |
| 2026-07-28 | 103.80 | 103.80 | 103.80 | 103.80 | +1.735% | 2 | 455 | -16.233% |
| 2026-07-27 | 99.20 | 102.03 | 99.20 | 102.03 | +9.088% | 32 | 440 | -14.780% |
| 2026-07-23 | 93.53 | 93.53 | 93.53 | 93.53 | +3.120% | 15 | 440 | -7.035% |
| 2026-07-22 | 90.70 | 90.70 | 90.70 | 90.70 | -4.536% | 15 | 455 | -4.135% |
| 2026-07-21 | 95.01 | 95.01 | 95.01 | 95.01 | -4.685% | 2 | 453 | -8.483% |
| 2026-07-17 | 99.68 | 99.68 | 99.68 | 99.68 | +2.551% | 15 | 453 | -12.771% |
| 2026-07-13 | 95.18 | 97.61 | 95.18 | 97.20 | +3.229% | 50 | 452 | -10.545% |
| 2026-07-10 | 94.16 | 94.16 | 94.16 | 94.16 | -3.967% | 20 | 432 | -7.657% |
| 2026-07-08 | 99.60 | 99.60 | 97.90 | 98.05 | -6.396% | 31 | 432 | -11.321% |
| 2026-07-06 | 104.75 | 104.75 | 104.75 | 104.75 | -0.371% | 1 | 432 | -16.993% |
| 2026-07-01 | 107.16 | 107.16 | 105.14 | 105.14 | +3.996% | 32 | 426 | -17.301% |
| 2026-06-30 | 101.10 | 101.10 | 101.10 | 101.10 | -4.981% | 50 | 391 | -13.996% |
| 2026-06-29 | 106.51 | 107.60 | 105.60 | 106.40 | +0.321% | 20 | 375 | -18.280% |
| 2026-06-25 | 102.59 | 106.06 | 102.59 | 106.06 | +5.480% | 15 | 360 | -18.018% |
| 2026-06-23 | 99.95 | 100.55 | 99.80 | 100.55 | +6.764% | 27 | 340 | -13.526% |
| 2026-06-22 | 91.00 | 94.18 | 91.00 | 94.18 | -5.811% | 2 | 339 | -7.677% |
| 2026-06-10 | 101.19 | 101.40 | 99.99 | 99.99 | +0.150% | 53 | 335 | -13.041% |
| 2026-06-09 | 95.80 | 100.00 | 95.80 | 99.84 | +2.610% | 25 | 317 | -12.911% |
| 2026-06-08 | 97.30 | 97.30 | 97.30 | 97.30 | -2.162% | 100 | 293 | -10.637% |
| 2026-06-05 | 98.39 | 99.45 | 98.39 | 99.45 | +7.224% | 2 | 292 | -12.569% |
| 2026-06-04 | 92.75 | 92.75 | 92.75 | 92.75 | +6.941% | 19 | 311 | -6.253% |
| 2026-06-01 | 86.73 | 86.73 | 86.73 | 86.73 | -5.636% | 1 | 311 | +0.254% |
| 2026-05-26 | 91.91 | 91.91 | 91.91 | 91.91 | +4.503% | 1 | 311 | -5.397% |
| 2026-05-21 | 88.12 | 88.12 | 87.85 | 87.95 | +3.179% | 3 | 312 | -1.137% |
| 2026-05-20 | 85.24 | 85.24 | 85.24 | 85.24 | -0.884% | 1 | 313 | +2.006% |
| 2026-05-19 | 88.46 | 88.46 | 86.00 | 86.00 | +0.047% | 6 | 314 | +1.105% |
| 2026-05-18 | 85.96 | 85.96 | 85.96 | 85.96 | +4.829% | 1 | 314 | +1.152% |
| 2026-05-15 | 83.60 | 83.60 | 82.00 | 82.00 | +4.061% | 2 | 312 | +6.037% |
| 2026-05-14 | 78.50 | 79.00 | 78.00 | 78.80 | -5.060% | 50 | 309 | +10.343% |
| 2026-05-13 | 84.05 | 84.13 | 82.70 | 83.00 | -3.946% | 59 | 308 | +4.759% |
| 2026-05-11 | 86.41 | 86.41 | 86.41 | 86.41 | -6.735% | 25 | 288 | +0.625% |
| 2026-05-07 | 93.00 | 93.00 | 92.60 | 92.65 | -8.012% | 25 | 284 | -6.152% |
| 2026-04-30 | 100.74 | 100.76 | 100.28 | 100.72 | +6.469% | 25 | 282 | -13.672% |
| 2026-04-27 | 94.60 | 94.60 | 94.60 | 94.60 | -7.255% | 15 | 282 | -8.087% |
| 2026-04-21 | 102.00 | 102.00 | 102.00 | 102.00 | +1.140% | 1 | 267 | -14.755% |
| 2026-04-17 | 100.85 | 100.85 | 100.85 | 100.85 | -4.858% | 20 | 267 | -13.783% |
| 2026-04-14 | 106.00 | 106.00 | 106.00 | 106.00 | -6.443% | 1 | 247 | -17.972% |
| 2026-04-10 | 113.55 | 113.55 | 113.30 | 113.30 | -8.140% | 5 | 247 | -23.257% |
| 2026-04-06 | 123.45 | 123.45 | 123.34 | 123.34 | -0.008% | 2 | 247 | -29.504% |
| 2026-04-01 | 124.26 | 124.26 | 123.35 | 123.35 | -2.452% | 3 | 247 | -29.510% |
| 2026-03-31 | 132.76 | 132.76 | 126.45 | 126.45 | -5.174% | 23 | 247 | -31.238% |
| 2026-03-30 | 133.35 | 133.35 | 133.35 | 133.35 | +10.216% | 3 | 247 | -34.796% |
| 2026-03-25 | 120.96 | 120.99 | 120.96 | 120.99 | -3.107% | 16 | 363 | -28.135% |
| 2026-03-24 | 124.76 | 124.87 | 124.76 | 124.87 | +1.331% | 4 | 359 | -30.368% |
| 2026-03-19 | 123.23 | 123.23 | 123.23 | 123.23 | +3.930% | 1 | 355 | -29.441% |
| 2026-03-17 | 118.57 | 118.57 | 118.57 | 118.57 | +1.882% | 1 | 356 | -26.668% |
| 2026-03-16 | 117.62 | 117.62 | 116.38 | 116.38 | -2.144% | 7 | 355 | -25.288% |
| 2026-03-12 | 118.97 | 119.02 | 118.93 | 118.93 | +1.476% | 10 | 348 | -26.890% |
| 2026-03-10 | 118.09 | 118.09 | 114.05 | 117.20 | -1.055% | 14 | 352 | -25.811% |
| 2026-03-09 | 121.82 | 121.82 | 118.45 | 118.45 | -1.538% | 50 | 340 | -26.593% |
| 2026-03-06 | 125.45 | 125.45 | 119.43 | 120.30 | -2.195% | 11 | 295 | -27.722% |
| 2026-03-05 | 120.80 | 123.00 | 120.80 | 123.00 | +3.658% | 40 | 296 | -29.309% |
| 2026-03-04 | 118.66 | 118.66 | 118.66 | 118.66 | -2.015% | 1 | 265 | -26.723% |
| 2026-03-03 | 122.69 | 123.25 | 121.10 | 121.10 | +1.339% | 36 | 264 | -28.200% |
| 2026-03-02 | 121.20 | 121.20 | 119.00 | 119.50 | -2.329% | 74 | 254 | -27.238% |
| 2026-02-27 | 121.85 | 123.20 | 121.85 | 122.35 | +5.885% | 13 | 250 | -28.933% |
| 2026-02-26 | 111.35 | 115.65 | 111.35 | 115.55 | +7.588% | 36 | 237 | -24.751% |
| 2026-02-25 | 107.30 | 107.45 | 107.30 | 107.40 | -3.504% | 14 | 191 | -19.041% |
| 2026-02-24 | 112.50 | 112.50 | 111.30 | 111.30 | -1.330% | 4 | 191 | -21.878% |
| 2026-02-23 | 111.70 | 112.80 | 111.70 | 112.80 | -0.792% | 7 | 187 | -22.917% |
| 2026-02-20 | 115.29 | 115.29 | 113.70 | 113.70 | -2.862% | 6 | 182 | -23.527% |
| 2026-02-19 | 117.10 | 117.10 | 117.05 | 117.05 | +2.630% | 11 | 176 | -25.716% |
| 2026-02-18 | 113.78 | 114.10 | 113.78 | 114.05 | -2.837% | 68 | 171 | -23.762% |
| 2026-02-17 | 117.75 | 117.75 | 117.38 | 117.38 | -0.903% | 20 | 108 | -25.924% |
| 2026-02-13 | 120.45 | 120.45 | 118.45 | 118.45 | +2.821% | 10 | 88 | -26.593% |
| 2026-02-12 | 114.40 | 115.20 | 114.40 | 115.20 | +2.921% | 16 | 88 | -24.523% |
| 2026-02-11 | 111.93 | 111.93 | 111.93 | 111.93 | -0.683% | 5 | 72 | -22.318% |
| 2026-02-09 | 112.50 | 113.00 | 112.45 | 112.70 | -6.952% | 64 | 70 | -22.848% |
| 2026-02-06 | 126.22 | 126.22 | 121.12 | 121.12 | -4.675% | 7 | 12 | -28.212% |
| 2026-02-05 | 125.39 | 129.93 | 125.39 | 127.06 | 0.000% | 13 | 5 | -31.568% |