NVDA270319C00125000
NVDA Mar 19 2027 125.00 Call
optionOPRA
EODOct 22, 2026
91.00USD-7.426%(-7.30)6Vol423OI
NVDA270319C00125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 94.00 | 94.00 | 91.00 | 91.00 | -7.426% | 6 | 418 | 0.000% |
| 2026-10-21 | 98.30 | 98.30 | 98.30 | 98.30 | +3.474% | 1 | 418 | -7.426% |
| 2026-10-20 | 91.80 | 95.00 | 91.80 | 95.00 | -1.042% | 2 | 419 | -4.211% |
| 2026-10-19 | 96.00 | 96.00 | 96.00 | 96.00 | +3.170% | 1 | 420 | -5.208% |
| 2026-10-16 | 95.94 | 95.94 | 93.00 | 93.05 | -1.534% | 6 | 417 | -2.203% |
| 2026-10-15 | 94.00 | 94.50 | 94.00 | 94.50 | -5.025% | 2 | 417 | -3.704% |
| 2026-10-14 | 99.50 | 99.50 | 99.50 | 99.50 | -4.437% | 1 | 416 | -8.543% |
| 2026-10-13 | 104.12 | 104.12 | 104.12 | 104.12 | -3.234% | 5 | 416 | -12.601% |
| 2026-10-09 | 107.60 | 107.60 | 107.60 | 107.60 | -3.929% | 1 | 415 | -15.428% |
| 2026-10-08 | 112.00 | 112.00 | 112.00 | 112.00 | -6.620% | 1 | 414 | -18.750% |
| 2026-10-06 | 119.94 | 119.94 | 119.94 | 119.94 | +4.323% | 10 | 424 | -24.129% |
| 2026-10-05 | 114.97 | 114.97 | 114.97 | 114.97 | +2.196% | 4 | 428 | -20.849% |
| 2026-10-02 | 115.00 | 115.00 | 112.50 | 112.50 | +2.273% | 2 | 428 | -19.111% |
| 2026-10-01 | 110.00 | 110.00 | 110.00 | 110.00 | +3.383% | 1 | 429 | -17.273% |
| 2026-09-29 | 106.40 | 106.40 | 106.40 | 106.40 | -1.481% | 1 | 429 | -14.474% |
| 2026-09-28 | 108.50 | 110.00 | 108.00 | 108.00 | +3.152% | 8 | 430 | -15.741% |
| 2026-09-23 | 104.70 | 104.70 | 104.70 | 104.70 | -2.150% | 1 | 429 | -13.085% |
| 2026-09-22 | 107.00 | 107.00 | 107.00 | 107.00 | +1.905% | 1 | 429 | -14.953% |
| 2026-09-21 | 105.00 | 105.00 | 105.00 | 105.00 | +13.354% | 1 | 430 | -13.333% |
| 2026-09-16 | 93.00 | 93.00 | 91.73 | 92.63 | +2.195% | 28 | 404 | -1.760% |
| 2026-09-14 | 90.00 | 90.64 | 90.00 | 90.64 | -12.000% | 3 | 405 | +0.397% |
| 2026-09-09 | 103.00 | 103.00 | 103.00 | 103.00 | -1.858% | 1 | 405 | -11.650% |
| 2026-09-08 | 104.80 | 104.95 | 104.80 | 104.95 | -3.936% | 11 | 395 | -13.292% |
| 2026-09-04 | 109.25 | 109.25 | 109.25 | 109.25 | +0.414% | 1 | 396 | -16.705% |
| 2026-09-03 | 107.00 | 108.80 | 107.00 | 108.80 | +8.800% | 7 | 392 | -16.360% |
| 2026-09-02 | 100.00 | 100.00 | 100.00 | 100.00 | +0.402% | 1 | 392 | -9.000% |
| 2026-08-31 | 98.65 | 99.60 | 98.65 | 99.60 | -8.329% | 9 | 384 | -8.635% |
| 2026-08-27 | 104.00 | 108.65 | 104.00 | 108.65 | +20.414% | 9 | 388 | -16.245% |
| 2026-08-26 | 91.91 | 91.91 | 90.23 | 90.23 | -1.388% | 2 | 386 | +0.853% |
| 2026-08-25 | 91.00 | 93.20 | 90.05 | 91.50 | +2.007% | 41 | 356 | -0.546% |
| 2026-08-24 | 90.09 | 90.09 | 88.90 | 89.70 | -8.469% | 14 | 362 | +1.449% |
| 2026-08-19 | 101.00 | 101.00 | 98.00 | 98.00 | -1.010% | 2 | 363 | -7.143% |
| 2026-08-18 | 99.00 | 99.00 | 99.00 | 99.00 | -4.808% | 1 | 362 | -8.081% |
| 2026-08-14 | 104.00 | 104.00 | 104.00 | 104.00 | -0.574% | 1 | 362 | -12.500% |
| 2026-08-13 | 104.60 | 104.60 | 104.60 | 104.60 | +2.549% | 11 | 373 | -13.002% |
| 2026-08-12 | 102.00 | 102.00 | 102.00 | 102.00 | +5.155% | 1 | 374 | -10.784% |
| 2026-08-10 | 97.00 | 97.00 | 97.00 | 97.00 | -0.919% | 1 | 374 | -6.186% |
| 2026-08-06 | 100.00 | 100.00 | 97.90 | 97.90 | -3.404% | 2 | 372 | -7.048% |
| 2026-08-05 | 100.00 | 101.50 | 100.00 | 101.35 | +14.520% | 15 | 384 | -10.212% |
| 2026-08-03 | 81.95 | 88.50 | 81.95 | 88.50 | +19.595% | 9 | 386 | +2.825% |
| 2026-07-29 | 77.00 | 77.00 | 74.00 | 74.00 | -6.068% | 3 | 385 | +22.973% |
| 2026-07-28 | 78.78 | 78.78 | 78.78 | 78.78 | -1.080% | 1 | 385 | +15.512% |
| 2026-07-27 | 78.55 | 79.64 | 78.55 | 79.64 | -8.302% | 2 | 383 | +14.264% |
| 2026-07-24 | 91.00 | 91.00 | 86.85 | 86.85 | +2.020% | 7 | 385 | +4.778% |
| 2026-07-20 | 88.37 | 88.37 | 85.13 | 85.13 | -2.239% | 2 | 385 | +6.895% |
| 2026-07-17 | 79.99 | 87.09 | 79.99 | 87.08 | -1.326% | 6 | 389 | +4.502% |
| 2026-07-16 | 88.25 | 88.25 | 88.25 | 88.25 | -5.209% | 1 | 388 | +3.116% |
| 2026-07-15 | 94.00 | 94.00 | 90.05 | 93.10 | +5.222% | 10 | 388 | -2.256% |
| 2026-07-10 | 88.48 | 88.48 | 88.48 | 88.48 | +8.538% | 6 | 394 | +2.848% |
| 2026-07-09 | 81.52 | 81.52 | 81.52 | 81.52 | +0.829% | 1 | 393 | +11.629% |
| 2026-07-08 | 80.00 | 80.85 | 80.00 | 80.85 | +1.865% | 2 | 393 | +12.554% |
| 2026-07-07 | 75.29 | 79.37 | 74.12 | 79.37 | +1.900% | 3 | 391 | +14.653% |
| 2026-07-06 | 77.89 | 77.89 | 77.89 | 77.89 | +0.180% | 1 | 390 | +16.831% |
| 2026-07-01 | 77.85 | 77.90 | 77.73 | 77.75 | +3.529% | 6 | 389 | +17.042% |
| 2026-06-29 | 75.10 | 75.10 | 75.10 | 75.10 | -2.846% | 1 | 388 | +21.172% |
| 2026-06-26 | 75.83 | 77.30 | 75.83 | 77.30 | -0.155% | 20 | 371 | +17.723% |
| 2026-06-25 | 81.88 | 81.88 | 76.61 | 77.42 | -3.611% | 3 | 370 | +17.541% |
| 2026-06-24 | 80.32 | 80.32 | 80.32 | 80.32 | -4.676% | 2 | 368 | +13.297% |
| 2026-06-23 | 84.55 | 84.75 | 84.26 | 84.26 | -8.173% | 25 | 349 | +7.999% |
| 2026-06-18 | 91.76 | 91.76 | 91.76 | 91.76 | +0.460% | 4 | 353 | -0.828% |
| 2026-06-16 | 91.00 | 91.34 | 91.00 | 91.34 | -1.996% | 11 | 342 | -0.372% |
| 2026-06-15 | 93.20 | 93.20 | 93.20 | 93.20 | +8.183% | 1 | 343 | -2.361% |
| 2026-06-11 | 86.15 | 86.15 | 86.15 | 86.15 | -2.302% | 2 | 343 | +5.630% |
| 2026-06-10 | 88.18 | 88.18 | 88.18 | 88.18 | -1.585% | 1 | 344 | +3.198% |
| 2026-06-09 | 84.00 | 89.60 | 84.00 | 89.60 | -1.851% | 12 | 354 | +1.563% |
| 2026-06-08 | 89.87 | 91.29 | 89.87 | 91.29 | +0.595% | 2 | 354 | -0.318% |
| 2026-06-05 | 95.00 | 95.00 | 90.20 | 90.75 | -10.898% | 21 | 336 | +0.275% |
| 2026-06-04 | 101.85 | 101.85 | 101.85 | 101.85 | +4.569% | 1 | 337 | -10.653% |
| 2026-06-03 | 99.40 | 99.40 | 97.40 | 97.40 | -9.731% | 8 | 331 | -6.571% |
| 2026-06-02 | 108.65 | 112.50 | 107.90 | 107.90 | +6.232% | 8 | 330 | -15.663% |
| 2026-06-01 | 100.00 | 102.75 | 100.00 | 101.57 | +3.096% | 15 | 320 | -10.407% |
| 2026-05-29 | 98.52 | 98.52 | 98.52 | 98.52 | +2.295% | 1 | 320 | -7.633% |
| 2026-05-26 | 100.00 | 100.00 | 95.25 | 96.31 | -2.471% | 4 | 319 | -5.513% |
| 2026-05-22 | 100.00 | 100.07 | 98.75 | 98.75 | -9.636% | 3 | 318 | -7.848% |
| 2026-05-18 | 112.70 | 112.70 | 109.28 | 109.28 | -1.718% | 13 | 305 | -16.728% |
| 2026-05-15 | 112.41 | 112.41 | 110.00 | 111.19 | -5.531% | 10 | 297 | -18.158% |
| 2026-05-14 | 114.08 | 117.92 | 114.08 | 117.70 | +7.254% | 4 | 298 | -22.685% |
| 2026-05-13 | 110.09 | 110.09 | 109.74 | 109.74 | +5.519% | 5 | 298 | -17.077% |
| 2026-05-12 | 100.85 | 104.00 | 100.65 | 104.00 | +0.609% | 23 | 297 | -12.500% |
| 2026-05-11 | 101.12 | 104.05 | 101.12 | 103.37 | +3.994% | 17 | 307 | -11.967% |
| 2026-05-08 | 100.30 | 100.30 | 99.40 | 99.40 | +3.273% | 5 | 312 | -8.451% |
| 2026-05-07 | 94.00 | 96.25 | 94.00 | 96.25 | +16.695% | 6 | 318 | -5.455% |
| 2026-05-05 | 82.18 | 82.48 | 81.90 | 82.48 | +3.100% | 7 | 321 | +10.330% |
| 2026-05-04 | 83.00 | 83.06 | 80.00 | 80.00 | -5.437% | 3 | 318 | +13.750% |
| 2026-05-01 | 85.90 | 85.90 | 83.60 | 84.60 | 0.000% | 8 | 312 | +7.565% |
| 2026-04-30 | 83.25 | 86.89 | 83.25 | 84.60 | -11.237% | 15 | 311 | +7.565% |
| 2026-04-29 | 95.31 | 95.31 | 95.31 | 95.31 | -0.147% | 1 | 311 | -4.522% |
| 2026-04-28 | 95.45 | 95.45 | 95.45 | 95.45 | -4.550% | 4 | 310 | -4.662% |
| 2026-04-27 | 95.37 | 100.00 | 92.15 | 100.00 | +6.838% | 43 | 310 | -9.000% |
| 2026-04-24 | 93.60 | 93.60 | 93.60 | 93.60 | +10.495% | 1 | 300 | -2.778% |
| 2026-04-23 | 84.71 | 84.71 | 84.71 | 84.71 | -2.182% | 1 | 300 | +7.425% |
| 2026-04-22 | 85.09 | 86.60 | 85.09 | 86.60 | +2.973% | 2 | 301 | +5.081% |
| 2026-04-21 | 84.10 | 84.10 | 84.10 | 84.10 | -0.119% | 1 | 301 | +8.205% |
| 2026-04-20 | 84.20 | 84.20 | 84.20 | 84.20 | -1.324% | 1 | 301 | +8.076% |
| 2026-04-17 | 85.33 | 85.33 | 85.33 | 85.33 | +2.684% | 2 | 301 | +6.645% |
| 2026-04-16 | 83.10 | 83.10 | 83.10 | 83.10 | -0.419% | 50 | 302 | +9.507% |
| 2026-04-15 | 84.90 | 85.10 | 83.45 | 83.45 | +2.898% | 7 | 252 | +9.047% |
| 2026-04-14 | 77.50 | 81.10 | 77.50 | 81.10 | +26.363% | 3 | 253 | +12.207% |
| 2026-04-02 | 61.69 | 64.18 | 61.69 | 64.18 | +1.792% | 3 | 255 | +41.789% |
| 2026-04-01 | 64.10 | 64.10 | 63.05 | 63.05 | +2.287% | 6 | 255 | +44.330% |
| 2026-03-31 | 58.50 | 61.65 | 58.50 | 61.64 | +10.268% | 57 | 249 | +47.631% |
| 2026-03-30 | 58.15 | 58.15 | 55.90 | 55.90 | -3.170% | 4 | 205 | +62.791% |
| 2026-03-27 | 59.90 | 59.90 | 57.73 | 57.73 | -5.778% | 4 | 201 | +57.630% |
| 2026-03-26 | 61.50 | 61.50 | 61.27 | 61.27 | -8.634% | 3 | 197 | +48.523% |
| 2026-03-25 | 66.60 | 67.60 | 66.50 | 67.06 | +5.110% | 70 | 200 | +35.699% |
| 2026-03-24 | 64.50 | 64.50 | 63.80 | 63.80 | -1.315% | 27 | 146 | +42.633% |
| 2026-03-23 | 65.62 | 65.62 | 64.65 | 64.65 | +4.023% | 9 | 122 | +40.758% |
| 2026-03-20 | 65.30 | 65.30 | 62.15 | 62.15 | -5.360% | 18 | 129 | +46.420% |
| 2026-03-19 | 65.67 | 65.67 | 65.67 | 65.67 | -5.211% | 1 | 128 | +38.572% |
| 2026-03-18 | 70.35 | 70.35 | 69.28 | 69.28 | -3.617% | 58 | 128 | +31.351% |
| 2026-03-13 | 73.09 | 73.09 | 71.88 | 71.88 | -2.996% | 11 | 70 | +26.600% |
| 2026-03-10 | 73.47 | 74.10 | 73.47 | 74.10 | +7.829% | 21 | 60 | +22.807% |
| 2026-03-09 | 66.91 | 69.04 | 66.91 | 68.72 | -0.406% | 39 | 60 | +32.421% |
| 2026-03-06 | 69.00 | 69.00 | 69.00 | 69.00 | +0.451% | 1 | 52 | +31.884% |
| 2026-03-05 | 69.74 | 69.74 | 68.69 | 68.69 | -2.011% | 7 | 51 | +32.479% |
| 2026-03-04 | 70.10 | 70.10 | 70.10 | 70.10 | +0.358% | 2 | 46 | +29.815% |
| 2026-03-03 | 69.85 | 69.85 | 69.85 | 69.85 | -3.080% | 3 | 44 | +30.279% |
| 2026-03-02 | 72.07 | 72.07 | 72.07 | 72.07 | +7.088% | 1 | 41 | +26.266% |
| 2026-02-27 | 71.00 | 71.00 | 67.30 | 67.30 | -9.507% | 5 | 42 | +35.215% |
| 2026-02-26 | 83.00 | 83.00 | 74.10 | 74.37 | -12.711% | 32 | 39 | +22.361% |
| 2026-02-25 | 84.59 | 85.20 | 84.59 | 85.20 | +3.587% | 3 | 26 | +6.808% |
| 2026-02-24 | 77.60 | 82.25 | 77.33 | 82.25 | +2.941% | 5 | 26 | +10.638% |
| 2026-02-23 | 80.60 | 80.60 | 79.90 | 79.90 | +1.075% | 4 | 24 | +13.892% |
| 2026-02-20 | 78.95 | 79.05 | 78.95 | 79.05 | +2.119% | 2 | 23 | +15.117% |
| 2026-02-18 | 77.60 | 77.60 | 77.41 | 77.41 | +7.142% | 11 | 23 | +17.556% |
| 2026-02-13 | 73.48 | 73.48 | 72.25 | 72.25 | -7.821% | 11 | 13 | +25.952% |
| 2026-02-10 | 78.38 | 78.38 | 78.38 | 78.38 | +16.985% | 1 | 13 | +16.101% |
| 2026-02-04 | 69.28 | 69.28 | 67.00 | 67.00 | 0.000% | 12 | 12 | +35.821% |