NVDA270319C00100000
NVDA Mar 19 2027 100.00 Call
optionOPRA
EODOct 23, 2026
114.23USD-0.670%(-0.77)1Vol402OI
NVDA270319C00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 114.23 | 114.23 | 114.23 | 114.23 | -0.670% | 1 | 402 | 0.000% |
| 2026-10-22 | 115.00 | 115.00 | 115.00 | 115.00 | -7.108% | 7 | 395 | -0.670% |
| 2026-10-21 | 121.00 | 123.80 | 121.00 | 123.80 | +4.960% | 18 | 391 | -7.730% |
| 2026-10-20 | 119.85 | 119.85 | 117.95 | 117.95 | -1.007% | 2 | 392 | -3.154% |
| 2026-10-19 | 118.00 | 120.70 | 118.00 | 119.15 | +2.231% | 5 | 392 | -4.129% |
| 2026-10-16 | 119.42 | 119.42 | 115.50 | 116.55 | -2.100% | 18 | 392 | -1.991% |
| 2026-10-15 | 117.18 | 119.05 | 117.18 | 119.05 | -2.418% | 13 | 392 | -4.049% |
| 2026-10-14 | 122.96 | 122.96 | 122.00 | 122.00 | -8.443% | 11 | 392 | -6.369% |
| 2026-10-08 | 133.25 | 133.25 | 133.25 | 133.25 | -5.730% | 1 | 392 | -14.274% |
| 2026-10-06 | 141.35 | 141.35 | 141.35 | 141.35 | +1.545% | 1 | 392 | -19.186% |
| 2026-10-05 | 138.59 | 139.42 | 138.59 | 139.20 | +2.353% | 7 | 390 | -17.938% |
| 2026-10-02 | 136.00 | 136.00 | 136.00 | 136.00 | +2.102% | 1 | 390 | -16.007% |
| 2026-09-30 | 133.23 | 133.23 | 133.20 | 133.20 | +2.462% | 6 | 390 | -14.242% |
| 2026-09-29 | 130.00 | 130.00 | 130.00 | 130.00 | -1.590% | 1 | 389 | -12.131% |
| 2026-09-28 | 133.00 | 133.00 | 132.08 | 132.10 | +3.738% | 11 | 393 | -13.528% |
| 2026-09-25 | 127.34 | 127.34 | 127.34 | 127.34 | +1.872% | 1 | 394 | -10.295% |
| 2026-09-24 | 125.00 | 125.00 | 125.00 | 125.00 | -4.667% | 1 | 394 | -8.616% |
| 2026-09-22 | 130.81 | 131.12 | 130.38 | 131.12 | +3.472% | 8 | 394 | -12.881% |
| 2026-09-21 | 126.72 | 126.72 | 126.72 | 126.72 | +3.445% | 2 | 396 | -9.856% |
| 2026-09-17 | 122.00 | 122.50 | 122.00 | 122.50 | +3.542% | 15 | 411 | -6.751% |
| 2026-09-16 | 118.31 | 118.31 | 118.31 | 118.31 | +4.477% | 1 | 412 | -3.449% |
| 2026-09-14 | 113.24 | 113.24 | 113.24 | 113.24 | -6.413% | 1 | 411 | +0.874% |
| 2026-09-11 | 121.00 | 121.00 | 121.00 | 121.00 | -0.099% | 1 | 411 | -5.595% |
| 2026-09-10 | 122.22 | 122.22 | 120.95 | 121.12 | -4.630% | 13 | 406 | -5.689% |
| 2026-09-09 | 127.00 | 127.00 | 127.00 | 127.00 | -6.521% | 15 | 421 | -10.055% |
| 2026-09-08 | 135.86 | 135.86 | 135.86 | 135.86 | -0.096% | 1 | 421 | -15.921% |
| 2026-09-04 | 135.99 | 135.99 | 135.99 | 135.99 | +4.608% | 1 | 421 | -16.001% |
| 2026-09-03 | 128.35 | 130.00 | 128.35 | 130.00 | +4.000% | 21 | 442 | -12.131% |
| 2026-09-02 | 122.00 | 125.00 | 122.00 | 125.00 | +3.306% | 3 | 444 | -8.616% |
| 2026-09-01 | 121.00 | 122.67 | 121.00 | 121.00 | -0.787% | 5 | 445 | -5.595% |
| 2026-08-28 | 130.38 | 130.38 | 121.96 | 121.96 | -3.206% | 6 | 447 | -6.338% |
| 2026-08-27 | 127.00 | 127.00 | 126.00 | 126.00 | +10.818% | 3 | 449 | -9.341% |
| 2026-08-26 | 113.70 | 113.70 | 113.70 | 113.70 | -1.130% | 1 | 449 | +0.466% |
| 2026-08-25 | 113.50 | 115.00 | 113.50 | 115.00 | -3.215% | 25 | 439 | -0.670% |
| 2026-08-21 | 118.65 | 118.82 | 118.00 | 118.82 | -3.672% | 4 | 436 | -3.863% |
| 2026-08-19 | 123.35 | 123.35 | 123.35 | 123.35 | -4.387% | 2 | 434 | -7.394% |
| 2026-08-17 | 129.01 | 129.01 | 129.01 | 129.01 | +0.663% | 1 | 434 | -11.456% |
| 2026-08-14 | 128.16 | 128.16 | 128.16 | 128.16 | +6.339% | 1 | 435 | -10.869% |
| 2026-08-11 | 120.52 | 120.52 | 120.52 | 120.52 | -2.437% | 1 | 434 | -5.219% |
| 2026-08-10 | 123.53 | 123.53 | 123.53 | 123.53 | -2.732% | 1 | 433 | -7.529% |
| 2026-08-07 | 125.57 | 127.00 | 125.55 | 127.00 | +0.714% | 8 | 440 | -10.055% |
| 2026-08-06 | 126.10 | 126.10 | 126.10 | 126.10 | +1.236% | 1 | 441 | -9.413% |
| 2026-08-05 | 123.37 | 124.56 | 123.37 | 124.56 | +7.453% | 4 | 444 | -8.293% |
| 2026-08-04 | 113.34 | 115.92 | 113.34 | 115.92 | +5.478% | 11 | 445 | -1.458% |
| 2026-08-03 | 109.03 | 109.90 | 109.03 | 109.90 | +6.855% | 3 | 442 | +3.940% |
| 2026-07-31 | 100.50 | 102.85 | 99.75 | 102.85 | +6.250% | 4 | 441 | +11.065% |
| 2026-07-30 | 97.05 | 97.53 | 96.80 | 96.80 | +1.895% | 4 | 440 | +18.006% |
| 2026-07-29 | 99.50 | 99.50 | 95.00 | 95.00 | -4.810% | 9 | 440 | +20.242% |
| 2026-07-27 | 100.76 | 100.76 | 99.80 | 99.80 | -11.170% | 3 | 440 | +14.459% |
| 2026-07-24 | 111.25 | 112.45 | 111.25 | 112.35 | -0.044% | 137 | 506 | +1.673% |
| 2026-07-23 | 112.40 | 112.40 | 112.40 | 112.40 | +1.683% | 1 | 507 | +1.628% |
| 2026-07-21 | 109.70 | 110.54 | 109.50 | 110.54 | +3.318% | 4 | 508 | +3.338% |
| 2026-07-20 | 106.99 | 106.99 | 106.99 | 106.99 | -1.844% | 1 | 509 | +6.767% |
| 2026-07-17 | 103.29 | 109.01 | 103.29 | 109.00 | -4.911% | 6 | 506 | +4.798% |
| 2026-07-15 | 113.28 | 114.63 | 113.28 | 114.63 | -1.207% | 2 | 507 | -0.349% |
| 2026-07-14 | 110.06 | 116.03 | 108.90 | 116.03 | +9.462% | 124 | 494 | -1.551% |
| 2026-07-09 | 105.80 | 106.00 | 105.80 | 106.00 | +10.809% | 5 | 499 | +7.764% |
| 2026-07-07 | 95.66 | 95.66 | 95.66 | 95.66 | -4.721% | 1 | 500 | +19.413% |
| 2026-07-06 | 100.40 | 100.40 | 100.40 | 100.40 | +3.091% | 1 | 500 | +13.775% |
| 2026-07-02 | 102.00 | 102.00 | 97.39 | 97.39 | +1.713% | 7 | 497 | +17.291% |
| 2026-06-29 | 96.00 | 96.00 | 95.75 | 95.75 | -3.038% | 2 | 495 | +19.300% |
| 2026-06-26 | 97.61 | 98.75 | 97.30 | 98.75 | -0.754% | 4 | 492 | +15.676% |
| 2026-06-25 | 99.20 | 101.50 | 99.19 | 99.50 | -4.410% | 9 | 489 | +14.804% |
| 2026-06-24 | 104.09 | 104.09 | 104.09 | 104.09 | -1.709% | 1 | 488 | +9.742% |
| 2026-06-23 | 105.00 | 106.95 | 105.00 | 105.90 | -7.817% | 5 | 487 | +7.866% |
| 2026-06-22 | 117.48 | 117.48 | 114.55 | 114.88 | -1.560% | 5 | 488 | -0.566% |
| 2026-06-15 | 116.70 | 116.70 | 116.70 | 116.70 | +7.113% | 1 | 487 | -2.117% |
| 2026-06-12 | 108.95 | 108.95 | 108.95 | 108.95 | +3.466% | 1 | 488 | +4.846% |
| 2026-06-11 | 105.30 | 105.30 | 105.30 | 105.30 | -1.589% | 2 | 488 | +8.481% |
| 2026-06-10 | 107.00 | 107.00 | 107.00 | 107.00 | 0.000% | 2 | 488 | +6.757% |
| 2026-06-09 | 110.25 | 110.25 | 107.00 | 107.00 | -5.585% | 4 | 488 | +6.757% |
| 2026-06-08 | 113.83 | 113.83 | 113.33 | 113.33 | +3.140% | 5 | 488 | +0.794% |
| 2026-06-05 | 109.88 | 109.88 | 109.88 | 109.88 | -7.352% | 1 | 488 | +3.959% |
| 2026-06-04 | 118.60 | 118.60 | 118.60 | 118.60 | -0.753% | 4 | 492 | -3.685% |
| 2026-06-03 | 119.45 | 119.50 | 119.45 | 119.50 | -4.970% | 5 | 497 | -4.410% |
| 2026-06-01 | 124.27 | 125.75 | 124.27 | 125.75 | +3.498% | 3 | 497 | -9.161% |
| 2026-05-29 | 121.50 | 121.50 | 121.50 | 121.50 | +3.360% | 1 | 498 | -5.984% |
| 2026-05-28 | 118.23 | 118.23 | 116.85 | 117.55 | +0.043% | 3 | 497 | -2.824% |
| 2026-05-26 | 119.00 | 121.00 | 117.50 | 117.50 | -2.392% | 8 | 499 | -2.783% |
| 2026-05-22 | 122.00 | 122.00 | 120.38 | 120.38 | -4.377% | 2 | 501 | -5.109% |
| 2026-05-21 | 123.85 | 125.89 | 123.85 | 125.89 | -2.259% | 6 | 502 | -9.262% |
| 2026-05-20 | 129.69 | 129.69 | 128.80 | 128.80 | +1.218% | 4 | 499 | -11.312% |
| 2026-05-18 | 128.05 | 128.45 | 127.25 | 127.25 | -6.981% | 30 | 529 | -10.232% |
| 2026-05-15 | 130.94 | 136.80 | 130.94 | 136.80 | -2.958% | 36 | 558 | -16.499% |
| 2026-05-14 | 138.00 | 141.00 | 138.00 | 140.97 | +6.958% | 13 | 558 | -18.969% |
| 2026-05-13 | 130.00 | 131.80 | 130.00 | 131.80 | +6.617% | 3 | 556 | -13.331% |
| 2026-05-12 | 123.63 | 123.63 | 123.62 | 123.62 | -0.145% | 16 | 569 | -7.596% |
| 2026-05-11 | 123.73 | 123.80 | 123.73 | 123.80 | +2.314% | 3 | 566 | -7.730% |
| 2026-05-08 | 122.11 | 122.20 | 121.00 | 121.00 | +2.395% | 3 | 568 | -5.595% |
| 2026-05-07 | 118.94 | 118.94 | 117.60 | 118.17 | +6.777% | 5 | 567 | -3.334% |
| 2026-05-06 | 110.76 | 110.76 | 110.67 | 110.67 | +6.670% | 2 | 566 | +3.217% |
| 2026-05-05 | 104.30 | 104.30 | 102.70 | 103.75 | +0.300% | 12 | 569 | +10.101% |
| 2026-05-04 | 102.15 | 103.80 | 102.15 | 103.44 | -2.964% | 31 | 574 | +10.431% |
| 2026-05-01 | 106.60 | 106.60 | 106.60 | 106.60 | -0.009% | 2 | 572 | +7.158% |
| 2026-04-30 | 107.35 | 107.94 | 106.61 | 106.61 | -8.880% | 15 | 570 | +7.148% |
| 2026-04-28 | 118.00 | 118.00 | 117.00 | 117.00 | 0.000% | 2 | 570 | -2.368% |
| 2026-04-27 | 117.00 | 117.00 | 117.00 | 117.00 | +1.916% | 4 | 570 | -2.368% |
| 2026-04-24 | 109.00 | 116.00 | 109.00 | 114.80 | +8.918% | 11 | 570 | -0.497% |
| 2026-04-23 | 105.40 | 105.40 | 105.40 | 105.40 | -1.311% | 2 | 564 | +8.378% |
| 2026-04-21 | 106.80 | 106.80 | 106.80 | 106.80 | -0.660% | 4 | 558 | +6.957% |
| 2026-04-20 | 106.07 | 107.51 | 104.99 | 107.51 | -0.894% | 38 | 558 | +6.251% |
| 2026-04-17 | 107.34 | 108.48 | 107.34 | 108.48 | +3.739% | 14 | 530 | +5.301% |
| 2026-04-16 | 104.57 | 104.57 | 104.57 | 104.57 | -0.410% | 5 | 536 | +9.238% |
| 2026-04-15 | 104.43 | 105.55 | 103.55 | 105.00 | +9.489% | 10 | 536 | +8.790% |
| 2026-04-10 | 94.00 | 95.90 | 94.00 | 95.90 | +6.972% | 15 | 541 | +19.114% |
| 2026-04-09 | 89.21 | 89.65 | 89.21 | 89.65 | +0.776% | 6 | 549 | +27.418% |
| 2026-04-08 | 88.17 | 89.00 | 88.00 | 88.96 | +6.692% | 51 | 555 | +28.406% |
| 2026-04-07 | 83.10 | 84.00 | 83.10 | 83.38 | -1.442% | 25 | 555 | +36.999% |
| 2026-04-06 | 84.04 | 84.60 | 84.04 | 84.60 | +0.475% | 15 | 558 | +35.024% |
| 2026-04-02 | 81.30 | 84.24 | 80.05 | 84.20 | +1.593% | 63 | 499 | +35.665% |
| 2026-04-01 | 83.15 | 84.60 | 82.75 | 82.88 | +0.827% | 34 | 499 | +37.826% |
| 2026-03-31 | 78.35 | 82.20 | 77.25 | 82.20 | +10.692% | 23 | 470 | +38.966% |
| 2026-03-30 | 76.99 | 77.65 | 73.35 | 74.26 | -2.623% | 88 | 464 | +53.824% |
| 2026-03-27 | 77.00 | 77.60 | 76.07 | 76.26 | -4.675% | 31 | 392 | +49.790% |
| 2026-03-26 | 83.00 | 83.00 | 80.00 | 80.00 | -7.440% | 11 | 395 | +42.788% |
| 2026-03-25 | 88.50 | 88.50 | 86.43 | 86.43 | +3.200% | 24 | 392 | +32.165% |
| 2026-03-24 | 83.75 | 83.75 | 83.75 | 83.75 | +3.395% | 1 | 369 | +36.394% |
| 2026-03-20 | 85.60 | 85.60 | 81.00 | 81.00 | -7.078% | 40 | 369 | +41.025% |
| 2026-03-19 | 86.00 | 87.17 | 85.00 | 87.17 | -2.034% | 27 | 352 | +31.043% |
| 2026-03-18 | 90.50 | 90.60 | 88.98 | 88.98 | -1.571% | 47 | 339 | +28.377% |
| 2026-03-17 | 91.95 | 91.95 | 90.00 | 90.40 | -1.148% | 81 | 341 | +26.361% |
| 2026-03-16 | 92.72 | 93.15 | 90.00 | 91.45 | +2.603% | 53 | 289 | +24.910% |
| 2026-03-13 | 93.20 | 93.20 | 89.09 | 89.13 | -3.151% | 89 | 270 | +28.161% |
| 2026-03-12 | 91.51 | 92.91 | 91.51 | 92.03 | -1.677% | 187 | 244 | +24.123% |
| 2026-03-11 | 93.05 | 95.07 | 93.05 | 93.60 | +1.585% | 72 | 188 | +22.041% |
| 2026-03-10 | 90.85 | 92.25 | 90.85 | 92.14 | +5.653% | 26 | 168 | +23.974% |
| 2026-03-09 | 86.45 | 87.30 | 85.93 | 87.21 | +0.011% | 73 | 163 | +30.983% |
| 2026-03-06 | 90.08 | 90.08 | 85.80 | 87.20 | -1.010% | 38 | 142 | +30.998% |
| 2026-03-05 | 91.90 | 91.90 | 87.20 | 88.09 | -3.463% | 7 | 139 | +29.674% |
| 2026-03-04 | 90.45 | 91.41 | 90.45 | 91.25 | +4.441% | 3 | 133 | +25.184% |
| 2026-03-03 | 88.21 | 88.21 | 87.37 | 87.37 | -3.523% | 2 | 131 | +30.743% |
| 2026-03-02 | 85.00 | 91.07 | 85.00 | 90.56 | +2.734% | 47 | 130 | +26.137% |
| 2026-02-27 | 90.00 | 91.20 | 87.64 | 88.15 | -7.279% | 24 | 84 | +29.586% |
| 2026-02-26 | 96.80 | 96.99 | 94.17 | 95.07 | -4.644% | 11 | 63 | +20.154% |
| 2026-02-23 | 101.80 | 101.80 | 99.70 | 99.70 | +6.064% | 3 | 54 | +14.574% |
| 2026-02-17 | 89.51 | 95.13 | 89.51 | 94.00 | +1.075% | 27 | 51 | +21.521% |
| 2026-02-13 | 93.00 | 93.00 | 93.00 | 93.00 | -6.748% | 1 | 26 | +22.828% |
| 2026-02-12 | 99.73 | 99.73 | 99.73 | 99.73 | +1.765% | 1 | 26 | +14.539% |
| 2026-02-10 | 98.00 | 98.00 | 98.00 | 98.00 | +5.832% | 1 | 25 | +16.561% |
| 2026-02-06 | 89.94 | 92.60 | 89.94 | 92.60 | +10.488% | 2 | 24 | +23.359% |
| 2026-02-05 | 83.33 | 83.81 | 82.56 | 83.81 | +0.299% | 11 | 22 | +36.296% |
| 2026-02-04 | 87.86 | 87.86 | 81.60 | 83.56 | 0.000% | 11 | 11 | +36.704% |