NVDA270319C00105000
NVDA Mar 19 2027 105.00 Call
optionOPRA
EODOct 22, 2026
111.00USD-7.623%(-9.16)1Vol175OI
NVDA270319C00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 111.00 | 111.00 | 111.00 | 111.00 | -7.623% | 1 | 175 | 0.000% |
| 2026-10-14 | 120.16 | 120.16 | 120.16 | 120.16 | -10.702% | 9 | 184 | -7.623% |
| 2026-10-07 | 135.19 | 135.19 | 134.56 | 134.56 | +9.398% | 10 | 184 | -17.509% |
| 2026-09-21 | 123.00 | 123.00 | 123.00 | 123.00 | -0.284% | 9 | 184 | -9.756% |
| 2026-09-08 | 123.35 | 123.35 | 123.35 | 123.35 | +5.185% | 1 | 183 | -10.012% |
| 2026-08-31 | 117.27 | 117.27 | 117.27 | 117.27 | -4.659% | 10 | 180 | -5.347% |
| 2026-08-13 | 123.00 | 123.00 | 123.00 | 123.00 | +29.270% | 1 | 180 | -9.756% |
| 2026-07-29 | 95.15 | 95.15 | 95.15 | 95.15 | -4.850% | 5 | 175 | +16.658% |
| 2026-07-27 | 100.00 | 100.00 | 100.00 | 100.00 | -8.509% | 1 | 174 | +11.000% |
| 2026-07-16 | 109.30 | 109.30 | 109.30 | 109.30 | +3.602% | 1 | 174 | +1.555% |
| 2026-07-13 | 107.45 | 107.45 | 105.50 | 105.50 | +11.440% | 81 | 134 | +5.213% |
| 2026-06-29 | 94.67 | 94.67 | 94.67 | 94.67 | +0.659% | 1 | 134 | +17.249% |
| 2026-06-26 | 94.05 | 94.05 | 94.05 | 94.05 | -9.489% | 1 | 133 | +18.022% |
| 2026-06-12 | 103.91 | 103.91 | 103.91 | 103.91 | -1.038% | 3 | 133 | +6.823% |
| 2026-06-11 | 105.00 | 105.00 | 105.00 | 105.00 | -2.606% | 2 | 131 | +5.714% |
| 2026-06-09 | 105.09 | 107.81 | 105.09 | 107.81 | -0.176% | 13 | 119 | +2.959% |
| 2026-06-08 | 108.00 | 108.00 | 108.00 | 108.00 | 0.000% | 10 | 109 | +2.778% |
| 2026-06-05 | 108.43 | 108.43 | 108.00 | 108.00 | -12.713% | 20 | 99 | +2.778% |
| 2026-06-01 | 121.01 | 123.73 | 119.97 | 123.73 | +13.514% | 32 | 81 | -10.289% |
| 2026-05-27 | 109.00 | 109.00 | 109.00 | 109.00 | -5.011% | 10 | 71 | +1.835% |
| 2026-05-22 | 114.75 | 114.75 | 114.75 | 114.75 | -15.644% | 10 | 69 | -3.268% |
| 2026-05-14 | 136.03 | 136.03 | 136.03 | 136.03 | +11.436% | 1 | 70 | -18.400% |
| 2026-05-12 | 122.07 | 122.07 | 122.07 | 122.07 | +4.333% | 2 | 71 | -9.069% |
| 2026-05-08 | 117.00 | 117.00 | 117.00 | 117.00 | +20.296% | 1 | 72 | -5.128% |
| 2026-05-04 | 97.26 | 97.26 | 97.26 | 97.26 | -4.638% | 2 | 72 | +14.127% |
| 2026-04-30 | 101.99 | 101.99 | 101.99 | 101.99 | -8.734% | 1 | 72 | +8.834% |
| 2026-04-29 | 111.75 | 111.75 | 111.75 | 111.75 | -0.027% | 3 | 72 | -0.671% |
| 2026-04-28 | 109.80 | 111.78 | 109.80 | 111.78 | +0.775% | 6 | 72 | -0.698% |
| 2026-04-24 | 110.92 | 110.92 | 110.92 | 110.92 | +9.920% | 1 | 68 | +0.072% |
| 2026-04-23 | 100.91 | 100.91 | 100.91 | 100.91 | -1.426% | 1 | 67 | +9.999% |
| 2026-04-21 | 102.98 | 102.98 | 102.34 | 102.37 | +1.226% | 4 | 69 | +8.430% |
| 2026-04-20 | 101.13 | 101.13 | 101.13 | 101.13 | -1.337% | 1 | 69 | +9.760% |
| 2026-04-17 | 102.50 | 102.50 | 102.50 | 102.50 | +3.327% | 2 | 68 | +8.293% |
| 2026-04-16 | 97.97 | 99.20 | 97.97 | 99.20 | -2.073% | 5 | 70 | +11.895% |
| 2026-04-15 | 101.30 | 101.30 | 101.30 | 101.30 | +4.920% | 2 | 74 | +9.576% |
| 2026-04-14 | 93.05 | 96.55 | 93.05 | 96.55 | +6.567% | 2 | 75 | +14.966% |
| 2026-04-13 | 90.70 | 90.70 | 90.60 | 90.60 | +0.388% | 40 | 75 | +22.517% |
| 2026-04-10 | 88.14 | 91.59 | 88.14 | 90.25 | +15.705% | 4 | 58 | +22.992% |
| 2026-04-07 | 78.00 | 78.00 | 78.00 | 78.00 | -2.634% | 1 | 58 | +42.308% |
| 2026-04-06 | 79.65 | 80.11 | 79.65 | 80.11 | +0.831% | 3 | 57 | +38.559% |
| 2026-04-02 | 79.00 | 79.85 | 79.00 | 79.45 | -0.687% | 16 | 56 | +39.711% |
| 2026-04-01 | 79.79 | 80.00 | 79.79 | 80.00 | +7.109% | 2 | 56 | +38.750% |
| 2026-03-31 | 72.20 | 74.69 | 72.20 | 74.69 | +7.468% | 2 | 55 | +48.614% |
| 2026-03-30 | 72.16 | 72.16 | 69.50 | 69.50 | -4.925% | 4 | 54 | +59.712% |
| 2026-03-27 | 74.86 | 74.86 | 72.80 | 73.10 | -3.879% | 4 | 50 | +51.847% |
| 2026-03-26 | 79.86 | 79.86 | 76.05 | 76.05 | -8.041% | 27 | 49 | +45.957% |
| 2026-03-25 | 82.70 | 82.70 | 82.70 | 82.70 | +5.083% | 3 | 48 | +34.220% |
| 2026-03-24 | 78.70 | 78.70 | 78.70 | 78.70 | -2.175% | 10 | 45 | +41.042% |
| 2026-03-23 | 81.55 | 82.05 | 79.75 | 80.45 | +3.366% | 7 | 35 | +37.974% |
| 2026-03-20 | 77.83 | 77.83 | 77.83 | 77.83 | -8.757% | 3 | 31 | +42.619% |
| 2026-03-18 | 85.30 | 85.30 | 85.30 | 85.30 | -7.182% | 6 | 33 | +30.129% |
| 2026-03-13 | 91.90 | 91.90 | 91.90 | 91.90 | +2.912% | 10 | 36 | +20.783% |
| 2026-03-11 | 89.30 | 89.30 | 89.30 | 89.30 | -0.112% | 8 | 28 | +24.300% |
| 2026-03-10 | 89.40 | 89.40 | 89.40 | 89.40 | +5.724% | 2 | 28 | +24.161% |
| 2026-03-03 | 84.60 | 84.60 | 84.55 | 84.56 | -0.283% | 3 | 28 | +31.268% |
| 2026-02-27 | 86.65 | 86.65 | 84.80 | 84.80 | -5.304% | 2 | 27 | +30.896% |
| 2026-02-26 | 90.77 | 90.77 | 89.55 | 89.55 | -7.747% | 3 | 28 | +23.953% |
| 2026-02-24 | 97.14 | 97.14 | 97.07 | 97.07 | +4.997% | 3 | 25 | +14.350% |
| 2026-02-18 | 92.45 | 92.45 | 92.45 | 92.45 | +4.110% | 1 | 23 | +20.065% |
| 2026-02-17 | 86.00 | 88.80 | 84.65 | 88.80 | +0.966% | 4 | 23 | +25.000% |
| 2026-02-13 | 88.44 | 89.12 | 87.95 | 87.95 | -8.766% | 18 | 3 | +26.208% |
| 2026-02-11 | 96.50 | 96.50 | 96.40 | 96.40 | +20.590% | 2 | 3 | +15.145% |
| 2026-02-05 | 79.94 | 79.94 | 79.94 | 79.94 | +0.364% | 1 | 2 | +38.854% |
| 2026-02-04 | 79.65 | 79.65 | 79.65 | 79.65 | 0.000% | 1 | 1 | +39.360% |