NVDA270319C00120000
NVDA Mar 19 2027 120.00 Call
optionOPRA
EODOct 19, 2026
99.85USD-0.874%(-0.88)6Vol604OI
NVDA270319C00120000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 101.60 | 101.60 | 99.85 | 99.85 | -0.874% | 6 | 599 | 0.000% |
| 2026-10-16 | 99.00 | 100.75 | 99.00 | 100.73 | -3.144% | 12 | 597 | -0.874% |
| 2026-10-14 | 104.00 | 104.00 | 104.00 | 104.00 | -8.168% | 10 | 587 | -3.990% |
| 2026-10-09 | 113.25 | 113.25 | 113.25 | 113.25 | -0.658% | 1 | 587 | -11.832% |
| 2026-10-08 | 115.00 | 115.00 | 114.00 | 114.00 | -8.183% | 2 | 585 | -12.412% |
| 2026-10-06 | 124.37 | 124.37 | 124.16 | 124.16 | +3.648% | 8 | 586 | -19.580% |
| 2026-10-05 | 119.20 | 119.85 | 119.20 | 119.79 | +5.542% | 100 | 601 | -16.646% |
| 2026-10-01 | 112.00 | 113.50 | 112.00 | 113.50 | -0.552% | 2 | 601 | -12.026% |
| 2026-09-30 | 114.00 | 114.13 | 114.00 | 114.13 | +5.882% | 3 | 599 | -12.512% |
| 2026-09-24 | 107.79 | 107.79 | 107.79 | 107.79 | -3.647% | 4 | 603 | -7.366% |
| 2026-09-22 | 111.87 | 111.87 | 111.87 | 111.87 | +10.762% | 1 | 603 | -10.745% |
| 2026-09-17 | 101.00 | 101.00 | 101.00 | 101.00 | +3.198% | 4 | 607 | -1.139% |
| 2026-09-16 | 97.90 | 97.90 | 97.87 | 97.87 | +1.948% | 10 | 602 | +2.023% |
| 2026-09-15 | 96.00 | 96.00 | 96.00 | 96.00 | +2.269% | 1 | 601 | +4.010% |
| 2026-09-14 | 93.87 | 94.21 | 93.00 | 93.87 | -8.016% | 24 | 578 | +6.371% |
| 2026-09-11 | 103.00 | 104.67 | 102.00 | 102.05 | +0.147% | 29 | 574 | -2.156% |
| 2026-09-10 | 101.90 | 101.90 | 101.90 | 101.90 | -4.677% | 1 | 573 | -2.012% |
| 2026-09-09 | 106.90 | 106.90 | 106.90 | 106.90 | -8.122% | 35 | 541 | -6.595% |
| 2026-09-04 | 116.35 | 116.35 | 116.35 | 116.35 | +17.525% | 2 | 541 | -14.181% |
| 2026-09-01 | 99.00 | 99.00 | 99.00 | 99.00 | -4.679% | 1 | 540 | +0.859% |
| 2026-08-31 | 103.86 | 103.86 | 103.86 | 103.86 | +0.933% | 1 | 540 | -3.861% |
| 2026-08-28 | 108.00 | 108.00 | 102.90 | 102.90 | -5.812% | 2 | 538 | -2.964% |
| 2026-08-27 | 105.85 | 112.50 | 105.85 | 109.25 | +15.000% | 49 | 562 | -8.604% |
| 2026-08-26 | 95.33 | 95.33 | 93.55 | 95.00 | +0.317% | 27 | 553 | +5.105% |
| 2026-08-25 | 94.00 | 94.70 | 94.00 | 94.70 | +2.935% | 2 | 552 | +5.438% |
| 2026-08-24 | 93.50 | 93.50 | 92.00 | 92.00 | -10.593% | 22 | 530 | +8.533% |
| 2026-08-18 | 102.90 | 102.90 | 102.90 | 102.90 | -6.386% | 4 | 534 | -2.964% |
| 2026-08-13 | 109.05 | 109.92 | 109.05 | 109.92 | +2.014% | 5 | 539 | -9.161% |
| 2026-08-06 | 105.15 | 107.75 | 105.15 | 107.75 | +1.757% | 4 | 540 | -7.332% |
| 2026-08-05 | 105.89 | 105.89 | 105.89 | 105.89 | +8.350% | 1 | 540 | -5.704% |
| 2026-08-04 | 96.70 | 97.73 | 96.70 | 97.73 | +15.657% | 3 | 540 | +2.169% |
| 2026-07-31 | 83.70 | 84.50 | 83.70 | 84.50 | +9.740% | 11 | 541 | +18.166% |
| 2026-07-29 | 77.84 | 77.84 | 77.00 | 77.00 | -7.784% | 3 | 538 | +29.675% |
| 2026-07-28 | 83.50 | 83.50 | 83.50 | 83.50 | -15.443% | 3 | 538 | +19.581% |
| 2026-07-22 | 98.75 | 98.75 | 98.75 | 98.75 | +7.923% | 15 | 523 | +1.114% |
| 2026-07-21 | 91.50 | 91.50 | 91.50 | 91.50 | -1.081% | 1 | 523 | +9.126% |
| 2026-07-20 | 92.50 | 92.50 | 92.50 | 92.50 | +0.927% | 1 | 523 | +7.946% |
| 2026-07-17 | 86.90 | 91.65 | 86.90 | 91.65 | -2.862% | 57 | 523 | +8.947% |
| 2026-07-16 | 92.55 | 94.35 | 92.55 | 94.35 | +2.588% | 9 | 518 | +5.829% |
| 2026-07-15 | 96.78 | 96.78 | 91.97 | 91.97 | -5.186% | 17 | 519 | +8.568% |
| 2026-07-14 | 97.00 | 97.00 | 97.00 | 97.00 | +1.094% | 1 | 520 | +2.938% |
| 2026-07-10 | 89.75 | 95.95 | 89.75 | 95.95 | +20.692% | 6 | 516 | +4.065% |
| 2026-07-07 | 79.50 | 79.50 | 79.50 | 79.50 | -4.790% | 1 | 516 | +25.597% |
| 2026-07-06 | 82.55 | 83.50 | 82.55 | 83.50 | +4.702% | 2 | 517 | +19.581% |
| 2026-07-02 | 84.00 | 84.15 | 79.75 | 79.75 | -3.916% | 57 | 550 | +25.204% |
| 2026-07-01 | 81.65 | 83.00 | 81.65 | 83.00 | +2.419% | 31 | 550 | +20.301% |
| 2026-06-26 | 80.50 | 81.04 | 80.50 | 81.04 | -1.050% | 23 | 545 | +23.211% |
| 2026-06-25 | 81.60 | 82.59 | 81.60 | 81.90 | -3.477% | 5 | 542 | +21.917% |
| 2026-06-24 | 86.08 | 86.90 | 84.85 | 84.85 | -10.684% | 5 | 540 | +17.678% |
| 2026-06-22 | 99.06 | 99.06 | 95.00 | 95.00 | -1.145% | 142 | 524 | +5.105% |
| 2026-06-18 | 95.55 | 96.10 | 95.45 | 96.10 | -2.377% | 26 | 549 | +3.902% |
| 2026-06-15 | 98.44 | 98.44 | 98.44 | 98.44 | +6.768% | 3 | 552 | +1.432% |
| 2026-06-12 | 92.20 | 92.20 | 92.20 | 92.20 | +0.655% | 1 | 551 | +8.297% |
| 2026-06-11 | 90.25 | 91.65 | 90.25 | 91.60 | +3.211% | 15 | 551 | +9.007% |
| 2026-06-10 | 88.75 | 88.75 | 88.75 | 88.75 | -5.434% | 1 | 550 | +12.507% |
| 2026-06-08 | 93.85 | 93.85 | 93.85 | 93.85 | +0.514% | 4 | 546 | +6.393% |
| 2026-06-05 | 97.75 | 97.75 | 93.37 | 93.37 | -6.583% | 6 | 544 | +6.940% |
| 2026-06-04 | 99.95 | 99.95 | 99.95 | 99.95 | -2.914% | 1 | 545 | -0.100% |
| 2026-06-03 | 103.35 | 103.35 | 102.00 | 102.95 | -5.290% | 3 | 544 | -3.011% |
| 2026-06-02 | 112.95 | 116.90 | 108.70 | 108.70 | -1.065% | 41 | 525 | -8.142% |
| 2026-06-01 | 107.00 | 109.87 | 106.60 | 109.87 | +6.463% | 48 | 543 | -9.120% |
| 2026-05-29 | 102.13 | 103.20 | 102.00 | 103.20 | +4.274% | 71 | 473 | -3.246% |
| 2026-05-28 | 99.00 | 99.00 | 98.97 | 98.97 | -1.178% | 11 | 473 | +0.889% |
| 2026-05-26 | 102.15 | 103.50 | 100.15 | 100.15 | -2.340% | 4 | 472 | -0.300% |
| 2026-05-22 | 103.25 | 103.35 | 101.75 | 102.55 | -3.916% | 27 | 472 | -2.633% |
| 2026-05-21 | 106.73 | 106.73 | 106.73 | 106.73 | -0.947% | 20 | 472 | -6.446% |
| 2026-05-20 | 107.75 | 107.75 | 107.75 | 107.75 | -7.550% | 1 | 473 | -7.332% |
| 2026-05-18 | 116.55 | 116.55 | 116.55 | 116.55 | -5.244% | 1 | 474 | -14.329% |
| 2026-05-14 | 121.83 | 123.00 | 121.83 | 123.00 | +7.677% | 17 | 491 | -18.821% |
| 2026-05-13 | 113.95 | 115.00 | 113.95 | 114.23 | +7.724% | 7 | 489 | -12.589% |
| 2026-05-11 | 106.04 | 106.04 | 106.04 | 106.04 | +2.454% | 1 | 488 | -5.837% |
| 2026-05-08 | 103.50 | 103.50 | 103.50 | 103.50 | +11.470% | 1 | 489 | -3.527% |
| 2026-05-06 | 92.85 | 92.85 | 92.85 | 92.85 | +7.465% | 1 | 490 | +7.539% |
| 2026-05-04 | 86.20 | 86.40 | 86.20 | 86.40 | -1.426% | 25 | 490 | +15.567% |
| 2026-05-01 | 89.70 | 89.70 | 87.65 | 87.65 | -10.579% | 4 | 494 | +13.919% |
| 2026-04-28 | 98.02 | 98.02 | 98.02 | 98.02 | -1.150% | 1 | 494 | +1.867% |
| 2026-04-27 | 99.16 | 99.16 | 99.16 | 99.16 | +1.494% | 1 | 494 | +0.696% |
| 2026-04-24 | 97.70 | 97.70 | 97.70 | 97.70 | +8.004% | 3 | 494 | +2.201% |
| 2026-04-23 | 91.45 | 91.45 | 90.46 | 90.46 | +2.737% | 2 | 494 | +10.380% |
| 2026-04-21 | 90.40 | 90.40 | 88.05 | 88.05 | +0.319% | 8 | 496 | +13.401% |
| 2026-04-20 | 87.77 | 87.77 | 87.77 | 87.77 | +0.194% | 1 | 502 | +13.763% |
| 2026-04-16 | 87.60 | 87.60 | 87.60 | 87.60 | +1.506% | 1 | 502 | +13.984% |
| 2026-04-15 | 87.60 | 88.70 | 86.20 | 86.30 | +0.877% | 10 | 503 | +15.701% |
| 2026-04-14 | 81.65 | 85.55 | 81.65 | 85.55 | +8.291% | 17 | 506 | +16.715% |
| 2026-04-13 | 75.95 | 79.05 | 75.95 | 79.00 | +0.127% | 51 | 524 | +26.392% |
| 2026-04-10 | 76.47 | 79.30 | 76.47 | 78.90 | +9.812% | 38 | 485 | +26.553% |
| 2026-04-09 | 71.95 | 72.00 | 71.85 | 71.85 | -0.622% | 104 | 477 | +38.970% |
| 2026-04-08 | 73.85 | 73.85 | 71.84 | 72.30 | +4.374% | 5 | 417 | +38.105% |
| 2026-04-07 | 66.16 | 69.27 | 66.16 | 69.27 | +1.124% | 87 | 419 | +44.146% |
| 2026-04-06 | 68.07 | 68.50 | 68.07 | 68.50 | -0.436% | 6 | 357 | +45.766% |
| 2026-04-02 | 68.80 | 68.80 | 68.80 | 68.80 | +1.896% | 2 | 356 | +45.131% |
| 2026-04-01 | 67.80 | 67.80 | 67.52 | 67.52 | +2.474% | 11 | 356 | +47.882% |
| 2026-03-31 | 62.95 | 65.90 | 62.65 | 65.89 | +10.000% | 52 | 361 | +51.540% |
| 2026-03-30 | 61.47 | 61.47 | 59.90 | 59.90 | -2.316% | 4 | 336 | +66.694% |
| 2026-03-27 | 63.75 | 63.75 | 61.25 | 61.32 | -5.400% | 70 | 332 | +62.834% |
| 2026-03-26 | 68.00 | 68.00 | 64.82 | 64.82 | -7.664% | 56 | 268 | +54.042% |
| 2026-03-25 | 70.30 | 71.72 | 70.10 | 70.20 | +3.632% | 75 | 244 | +42.236% |
| 2026-03-24 | 67.84 | 67.84 | 67.50 | 67.74 | -0.892% | 11 | 208 | +47.402% |
| 2026-03-23 | 70.30 | 70.30 | 68.35 | 68.35 | +3.970% | 4 | 201 | +46.086% |
| 2026-03-20 | 68.70 | 68.70 | 64.95 | 65.74 | -7.239% | 21 | 199 | +51.886% |
| 2026-03-19 | 70.90 | 71.05 | 70.57 | 70.87 | -4.230% | 19 | 189 | +40.892% |
| 2026-03-18 | 72.70 | 74.64 | 72.70 | 74.00 | -0.444% | 11 | 172 | +34.932% |
| 2026-03-17 | 75.40 | 75.50 | 74.30 | 74.33 | -2.887% | 7 | 163 | +34.333% |
| 2026-03-16 | 77.00 | 77.00 | 76.20 | 76.54 | +3.237% | 18 | 161 | +30.455% |
| 2026-03-13 | 74.14 | 74.14 | 74.14 | 74.14 | -2.447% | 2 | 151 | +34.678% |
| 2026-03-12 | 76.23 | 76.23 | 75.00 | 76.00 | -2.502% | 5 | 149 | +31.382% |
| 2026-03-11 | 79.50 | 79.50 | 77.95 | 77.95 | 0.000% | 2 | 147 | +28.095% |
| 2026-03-10 | 76.66 | 77.95 | 76.66 | 77.95 | +5.167% | 3 | 147 | +28.095% |
| 2026-03-09 | 70.75 | 74.12 | 70.25 | 74.12 | +3.159% | 7 | 146 | +34.714% |
| 2026-03-06 | 72.11 | 72.11 | 71.85 | 71.85 | -4.072% | 2 | 146 | +38.970% |
| 2026-03-05 | 74.90 | 74.90 | 74.90 | 74.90 | -1.382% | 1 | 146 | +33.311% |
| 2026-03-04 | 75.60 | 75.95 | 75.60 | 75.95 | +0.729% | 4 | 146 | +31.468% |
| 2026-03-02 | 73.10 | 75.40 | 73.10 | 75.40 | +6.272% | 18 | 144 | +32.427% |
| 2026-02-27 | 74.25 | 74.70 | 70.95 | 70.95 | -8.452% | 21 | 133 | +40.733% |
| 2026-02-26 | 82.64 | 83.00 | 77.50 | 77.50 | -12.400% | 117 | 118 | +28.839% |
| 2026-02-25 | 88.47 | 88.47 | 88.47 | 88.47 | +5.510% | 3 | 22 | +12.863% |
| 2026-02-24 | 83.85 | 83.85 | 83.85 | 83.85 | -0.605% | 1 | 22 | +19.082% |
| 2026-02-23 | 85.00 | 85.00 | 84.36 | 84.36 | +4.122% | 9 | 22 | +18.362% |
| 2026-02-20 | 80.00 | 81.67 | 80.00 | 81.02 | +0.148% | 14 | 19 | +23.241% |
| 2026-02-18 | 80.90 | 80.90 | 80.90 | 80.90 | +7.081% | 1 | 7 | +23.424% |
| 2026-02-17 | 75.55 | 75.55 | 75.55 | 75.55 | -8.954% | 1 | 6 | +32.164% |
| 2026-02-09 | 83.85 | 83.85 | 82.98 | 82.98 | +4.377% | 4 | 5 | +20.330% |
| 2026-02-06 | 79.50 | 79.50 | 79.50 | 79.50 | +16.912% | 1 | 3 | +25.597% |
| 2026-02-05 | 68.00 | 68.00 | 68.00 | 68.00 | 0.000% | 2 | 2 | +46.838% |