NVDA270319C00110000
NVDA Mar 19 2027 110.00 Call
optionOPRA
EODOct 20, 2026
109.22USD-1.194%(-1.32)1Vol509OI
NVDA270319C00110000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 109.22 | 109.22 | 109.22 | 109.22 | -1.194% | 1 | 509 | 0.000% |
| 2026-10-19 | 110.54 | 110.54 | 110.54 | 110.54 | -0.063% | 1 | 508 | -1.194% |
| 2026-10-16 | 110.61 | 110.61 | 110.61 | 110.61 | -7.089% | 1 | 508 | -1.257% |
| 2026-10-12 | 119.16 | 119.16 | 119.05 | 119.05 | -7.210% | 4 | 508 | -8.257% |
| 2026-10-02 | 128.30 | 128.30 | 128.30 | 128.30 | +3.260% | 1 | 509 | -14.871% |
| 2026-10-01 | 124.25 | 124.25 | 124.25 | 124.25 | +0.282% | 1 | 509 | -12.097% |
| 2026-09-29 | 123.90 | 123.90 | 123.90 | 123.90 | +5.943% | 20 | 489 | -11.848% |
| 2026-09-23 | 116.95 | 116.95 | 116.95 | 116.95 | -4.764% | 1 | 489 | -6.610% |
| 2026-09-22 | 122.80 | 122.80 | 122.80 | 122.80 | +9.350% | 1 | 489 | -11.059% |
| 2026-09-18 | 112.30 | 112.30 | 112.30 | 112.30 | +0.447% | 1 | 489 | -2.743% |
| 2026-09-17 | 111.80 | 111.80 | 111.80 | 111.80 | +4.077% | 2 | 489 | -2.308% |
| 2026-09-16 | 107.29 | 107.42 | 107.29 | 107.42 | -5.440% | 16 | 489 | +1.676% |
| 2026-09-09 | 117.02 | 117.35 | 113.60 | 113.60 | -5.530% | 72 | 419 | -3.856% |
| 2026-09-08 | 120.25 | 120.25 | 120.25 | 120.25 | -3.615% | 11 | 419 | -9.173% |
| 2026-09-04 | 124.76 | 124.76 | 124.76 | 124.76 | +5.639% | 1 | 419 | -12.456% |
| 2026-09-02 | 118.10 | 118.10 | 118.10 | 118.10 | +7.638% | 2 | 419 | -7.519% |
| 2026-09-01 | 109.30 | 109.84 | 109.30 | 109.72 | -2.384% | 12 | 420 | -0.456% |
| 2026-08-31 | 112.50 | 112.50 | 112.40 | 112.40 | -6.489% | 21 | 403 | -2.829% |
| 2026-08-27 | 120.20 | 120.20 | 120.20 | 120.20 | +16.304% | 1 | 404 | -9.135% |
| 2026-08-25 | 103.35 | 103.35 | 103.35 | 103.35 | -0.193% | 2 | 404 | +5.680% |
| 2026-08-24 | 103.55 | 103.55 | 103.55 | 103.55 | -5.546% | 1 | 403 | +5.476% |
| 2026-08-21 | 111.61 | 111.61 | 109.63 | 109.63 | -3.461% | 3 | 403 | -0.374% |
| 2026-08-18 | 113.56 | 113.56 | 113.56 | 113.56 | -4.411% | 3 | 404 | -3.822% |
| 2026-08-17 | 118.80 | 118.80 | 118.80 | 118.80 | +5.873% | 1 | 405 | -8.064% |
| 2026-08-06 | 112.21 | 112.21 | 112.21 | 112.21 | -2.806% | 2 | 405 | -2.665% |
| 2026-08-05 | 115.45 | 115.45 | 115.45 | 115.45 | +14.876% | 1 | 405 | -5.396% |
| 2026-08-03 | 100.50 | 100.50 | 100.50 | 100.50 | +8.684% | 2 | 405 | +8.677% |
| 2026-07-27 | 92.47 | 92.47 | 92.47 | 92.47 | -1.049% | 1 | 405 | +18.114% |
| 2026-07-17 | 93.45 | 93.45 | 93.45 | 93.45 | -10.788% | 13 | 410 | +16.875% |
| 2026-07-16 | 105.17 | 105.17 | 104.75 | 104.75 | +0.451% | 2 | 410 | +4.267% |
| 2026-07-15 | 108.00 | 108.00 | 104.28 | 104.28 | +3.248% | 2 | 410 | +4.737% |
| 2026-07-13 | 101.05 | 101.05 | 101.00 | 101.00 | +12.098% | 2 | 409 | +8.139% |
| 2026-06-29 | 90.10 | 90.10 | 90.10 | 90.10 | +1.464% | 1 | 408 | +21.221% |
| 2026-06-26 | 88.80 | 88.80 | 88.80 | 88.80 | -9.434% | 2 | 408 | +22.995% |
| 2026-06-23 | 97.75 | 98.05 | 97.75 | 98.05 | -9.297% | 3 | 407 | +11.392% |
| 2026-06-22 | 108.10 | 108.10 | 108.10 | 108.10 | +4.283% | 1 | 408 | +1.036% |
| 2026-06-17 | 103.66 | 103.66 | 103.66 | 103.66 | +2.817% | 1 | 407 | +5.364% |
| 2026-06-11 | 100.82 | 100.82 | 100.82 | 100.82 | +0.820% | 1 | 406 | +8.332% |
| 2026-06-09 | 100.00 | 100.00 | 100.00 | 100.00 | -3.985% | 1 | 406 | +9.220% |
| 2026-06-08 | 104.15 | 104.15 | 104.15 | 104.15 | +0.482% | 1 | 406 | +4.868% |
| 2026-06-05 | 104.68 | 104.68 | 103.10 | 103.65 | -17.391% | 3 | 407 | +5.374% |
| 2026-06-02 | 125.48 | 125.48 | 125.47 | 125.47 | +8.820% | 13 | 402 | -12.951% |
| 2026-06-01 | 115.30 | 115.30 | 115.30 | 115.30 | +6.957% | 1 | 403 | -5.273% |
| 2026-05-27 | 105.60 | 107.80 | 105.60 | 107.80 | +1.126% | 2 | 403 | +1.317% |
| 2026-05-26 | 106.60 | 106.60 | 106.60 | 106.60 | -4.050% | 4 | 403 | +2.458% |
| 2026-05-22 | 115.18 | 115.18 | 111.10 | 111.10 | -3.181% | 2 | 404 | -1.692% |
| 2026-05-21 | 114.10 | 114.77 | 114.10 | 114.75 | -12.324% | 10 | 398 | -4.819% |
| 2026-05-14 | 131.30 | 131.59 | 130.88 | 130.88 | +16.868% | 7 | 400 | -16.550% |
| 2026-05-12 | 111.99 | 111.99 | 111.99 | 111.99 | -4.200% | 10 | 400 | -2.473% |
| 2026-05-11 | 116.90 | 116.90 | 116.90 | 116.90 | +4.562% | 1 | 401 | -6.570% |
| 2026-05-08 | 111.80 | 111.80 | 111.80 | 111.80 | +2.287% | 1 | 401 | -2.308% |
| 2026-05-07 | 109.30 | 109.30 | 109.30 | 109.30 | +6.738% | 2 | 401 | -0.073% |
| 2026-05-06 | 102.40 | 102.40 | 102.40 | 102.40 | +9.250% | 10 | 401 | +6.660% |
| 2026-05-05 | 94.20 | 94.20 | 93.50 | 93.73 | -1.647% | 7 | 402 | +16.526% |
| 2026-05-04 | 95.05 | 95.30 | 95.05 | 95.30 | -0.987% | 6 | 398 | +14.607% |
| 2026-05-01 | 96.25 | 96.25 | 96.25 | 96.25 | -2.235% | 1 | 398 | +13.475% |
| 2026-04-30 | 97.35 | 98.45 | 97.35 | 98.45 | -7.515% | 9 | 398 | +10.940% |
| 2026-04-29 | 108.10 | 108.10 | 106.45 | 106.45 | -2.980% | 16 | 398 | +2.602% |
| 2026-04-28 | 109.72 | 109.72 | 109.72 | 109.72 | +3.023% | 1 | 397 | -0.456% |
| 2026-04-24 | 106.50 | 106.50 | 106.50 | 106.50 | +11.053% | 1 | 398 | +2.554% |
| 2026-04-23 | 99.72 | 99.72 | 95.90 | 95.90 | -3.434% | 47 | 397 | +13.889% |
| 2026-04-22 | 99.31 | 99.31 | 99.31 | 99.31 | +1.492% | 5 | 397 | +9.979% |
| 2026-04-17 | 97.80 | 98.15 | 97.75 | 97.85 | +1.189% | 68 | 397 | +11.620% |
| 2026-04-16 | 94.20 | 96.85 | 94.20 | 96.70 | +5.683% | 161 | 405 | +12.947% |
| 2026-04-14 | 91.50 | 91.50 | 91.50 | 91.50 | +5.829% | 1 | 315 | +19.366% |
| 2026-04-10 | 86.46 | 86.46 | 86.46 | 86.46 | +5.645% | 2 | 315 | +26.324% |
| 2026-04-09 | 79.78 | 81.90 | 79.78 | 81.84 | +2.415% | 3 | 315 | +33.456% |
| 2026-04-08 | 81.90 | 81.90 | 79.91 | 79.91 | +6.689% | 7 | 316 | +36.679% |
| 2026-04-07 | 74.35 | 74.90 | 74.35 | 74.90 | -1.512% | 46 | 321 | +45.821% |
| 2026-04-06 | 76.05 | 76.05 | 76.05 | 76.05 | -0.406% | 1 | 275 | +43.616% |
| 2026-04-02 | 76.36 | 76.36 | 76.36 | 76.36 | +0.079% | 1 | 275 | +43.033% |
| 2026-04-01 | 76.30 | 76.30 | 76.30 | 76.30 | +5.314% | 1 | 275 | +43.145% |
| 2026-03-31 | 68.65 | 72.45 | 68.65 | 72.45 | +12.065% | 32 | 274 | +50.752% |
| 2026-03-30 | 68.00 | 68.00 | 64.65 | 64.65 | -5.895% | 8 | 259 | +68.940% |
| 2026-03-27 | 69.01 | 69.01 | 68.70 | 68.70 | -6.403% | 2 | 258 | +58.981% |
| 2026-03-26 | 75.90 | 75.90 | 73.40 | 73.40 | -7.951% | 132 | 256 | +48.801% |
| 2026-03-25 | 78.70 | 79.74 | 78.70 | 79.74 | +5.393% | 6 | 230 | +36.970% |
| 2026-03-24 | 75.10 | 75.67 | 74.55 | 75.66 | -0.447% | 90 | 225 | +44.356% |
| 2026-03-23 | 76.64 | 77.02 | 76.00 | 76.00 | +5.409% | 4 | 182 | +43.711% |
| 2026-03-20 | 75.74 | 75.74 | 72.10 | 72.10 | -9.194% | 101 | 178 | +51.484% |
| 2026-03-19 | 79.40 | 79.40 | 79.40 | 79.40 | -4.106% | 1 | 261 | +37.557% |
| 2026-03-17 | 82.80 | 82.80 | 82.80 | 82.80 | -1.686% | 5 | 261 | +31.908% |
| 2026-03-16 | 84.25 | 85.40 | 84.22 | 84.22 | +0.814% | 53 | 261 | +29.684% |
| 2026-03-12 | 82.45 | 83.54 | 82.45 | 83.54 | -2.098% | 71 | 249 | +30.740% |
| 2026-03-10 | 85.33 | 85.33 | 85.33 | 85.33 | +4.163% | 1 | 179 | +27.997% |
| 2026-03-09 | 79.02 | 81.92 | 79.02 | 81.92 | +3.434% | 3 | 179 | +33.325% |
| 2026-03-06 | 79.20 | 79.20 | 79.20 | 79.20 | -1.087% | 1 | 178 | +37.904% |
| 2026-03-05 | 84.00 | 84.00 | 80.07 | 80.07 | -3.912% | 2 | 178 | +36.406% |
| 2026-03-04 | 84.60 | 84.60 | 83.33 | 83.33 | +5.843% | 4 | 177 | +31.069% |
| 2026-03-03 | 79.67 | 79.67 | 78.73 | 78.73 | -3.894% | 2 | 177 | +38.727% |
| 2026-03-02 | 81.80 | 82.59 | 81.80 | 81.92 | +4.357% | 3 | 176 | +33.325% |
| 2026-02-27 | 82.55 | 83.00 | 78.50 | 78.50 | -10.582% | 9 | 176 | +39.134% |
| 2026-02-26 | 93.00 | 93.00 | 86.49 | 87.79 | -9.195% | 7 | 171 | +24.411% |
| 2026-02-25 | 95.04 | 96.87 | 95.04 | 96.68 | +5.661% | 184 | 28 | +12.971% |
| 2026-02-24 | 91.50 | 91.50 | 91.50 | 91.50 | -0.543% | 1 | 28 | +19.366% |
| 2026-02-23 | 92.80 | 93.27 | 92.00 | 92.00 | +8.312% | 7 | 27 | +18.717% |
| 2026-02-17 | 84.94 | 84.94 | 84.94 | 84.94 | -0.176% | 1 | 20 | +28.585% |
| 2026-02-13 | 85.30 | 85.72 | 85.09 | 85.09 | -7.722% | 6 | 16 | +28.358% |
| 2026-02-12 | 92.83 | 92.83 | 92.21 | 92.21 | +0.228% | 6 | 16 | +18.447% |
| 2026-02-11 | 92.00 | 92.00 | 92.00 | 92.00 | +2.222% | 1 | 12 | +18.717% |
| 2026-02-10 | 89.62 | 90.00 | 89.62 | 90.00 | -2.280% | 2 | 13 | +21.356% |
| 2026-02-09 | 92.30 | 92.30 | 92.10 | 92.10 | +7.593% | 6 | 11 | +18.588% |
| 2026-02-06 | 85.60 | 85.60 | 85.60 | 85.60 | +10.224% | 2 | 5 | +27.593% |
| 2026-02-04 | 75.90 | 77.66 | 75.90 | 77.66 | 0.000% | 3 | 3 | +40.639% |