NVDA270319C00130000
NVDA Mar 19 2027 130.00 Call
optionOPRA
EODOct 23, 2026
86.00USD-4.444%(-4.00)2Vol658OI
NVDA270319C00130000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 85.35 | 86.00 | 85.35 | 86.00 | -4.444% | 2 | 657 | 0.000% |
| 2026-10-22 | 90.00 | 90.00 | 90.00 | 90.00 | -0.541% | 1 | 657 | -4.444% |
| 2026-10-20 | 90.55 | 90.55 | 90.49 | 90.49 | -1.212% | 2 | 657 | -4.962% |
| 2026-10-19 | 90.75 | 91.60 | 90.75 | 91.60 | +1.721% | 3 | 660 | -6.114% |
| 2026-10-16 | 90.01 | 90.05 | 90.01 | 90.05 | -1.585% | 3 | 659 | -4.498% |
| 2026-10-15 | 91.00 | 91.50 | 91.00 | 91.50 | -6.899% | 2 | 657 | -6.011% |
| 2026-10-14 | 98.28 | 98.28 | 98.28 | 98.28 | -13.349% | 2 | 657 | -12.495% |
| 2026-10-06 | 113.42 | 113.42 | 113.42 | 113.42 | +2.411% | 1 | 657 | -24.176% |
| 2026-10-05 | 110.11 | 110.75 | 110.11 | 110.75 | +6.593% | 6 | 657 | -22.348% |
| 2026-09-30 | 103.90 | 103.90 | 103.90 | 103.90 | -0.384% | 1 | 658 | -17.228% |
| 2026-09-29 | 104.30 | 104.30 | 104.30 | 104.30 | +5.620% | 1 | 659 | -17.546% |
| 2026-09-25 | 98.75 | 98.75 | 98.75 | 98.75 | -3.139% | 2 | 661 | -12.911% |
| 2026-09-21 | 101.95 | 101.95 | 101.95 | 101.95 | +16.648% | 1 | 662 | -15.645% |
| 2026-09-16 | 88.54 | 88.54 | 87.40 | 87.40 | +1.924% | 23 | 639 | -1.602% |
| 2026-09-14 | 85.75 | 85.75 | 85.75 | 85.75 | -18.013% | 1 | 639 | +0.292% |
| 2026-09-04 | 107.10 | 108.68 | 104.27 | 104.59 | +1.623% | 25 | 642 | -17.774% |
| 2026-09-03 | 102.41 | 102.92 | 102.41 | 102.92 | +5.020% | 2 | 644 | -16.440% |
| 2026-09-02 | 93.25 | 98.00 | 93.25 | 98.00 | +7.198% | 24 | 644 | -12.245% |
| 2026-09-01 | 91.42 | 91.42 | 91.42 | 91.42 | -0.360% | 1 | 644 | -5.929% |
| 2026-08-28 | 99.69 | 99.69 | 91.73 | 91.75 | -10.766% | 12 | 643 | -6.267% |
| 2026-08-27 | 99.35 | 102.82 | 99.35 | 102.82 | +21.897% | 4 | 646 | -16.359% |
| 2026-08-24 | 84.35 | 84.35 | 84.35 | 84.35 | -5.754% | 16 | 662 | +1.956% |
| 2026-08-21 | 89.98 | 89.98 | 89.50 | 89.50 | -5.060% | 52 | 665 | -3.911% |
| 2026-08-19 | 94.27 | 94.27 | 94.27 | 94.27 | -6.450% | 1 | 664 | -8.773% |
| 2026-08-17 | 100.77 | 100.77 | 100.77 | 100.77 | -1.303% | 1 | 665 | -14.657% |
| 2026-08-14 | 102.10 | 102.10 | 102.10 | 102.10 | +8.134% | 1 | 665 | -15.769% |
| 2026-08-10 | 94.85 | 94.85 | 94.42 | 94.42 | -4.636% | 2 | 664 | -8.918% |
| 2026-08-07 | 97.61 | 99.01 | 97.60 | 99.01 | +3.893% | 15 | 676 | -13.140% |
| 2026-08-05 | 92.40 | 95.30 | 92.40 | 95.30 | +11.397% | 31 | 707 | -9.759% |
| 2026-08-04 | 87.53 | 87.53 | 85.55 | 85.55 | +12.536% | 11 | 718 | +0.526% |
| 2026-07-31 | 73.95 | 76.02 | 73.95 | 76.02 | +7.983% | 2 | 716 | +13.128% |
| 2026-07-30 | 69.55 | 70.40 | 69.55 | 70.40 | +3.408% | 8 | 722 | +22.159% |
| 2026-07-29 | 69.39 | 69.72 | 68.08 | 68.08 | -5.576% | 5 | 723 | +26.322% |
| 2026-07-28 | 72.10 | 72.10 | 72.10 | 72.10 | -2.423% | 1 | 723 | +19.279% |
| 2026-07-27 | 75.10 | 75.40 | 73.89 | 73.89 | -11.509% | 52 | 721 | +16.389% |
| 2026-07-21 | 83.62 | 83.62 | 83.50 | 83.50 | +4.899% | 3 | 724 | +2.994% |
| 2026-07-20 | 83.06 | 83.06 | 79.60 | 79.60 | -8.453% | 3 | 724 | +8.040% |
| 2026-07-15 | 86.53 | 86.95 | 83.90 | 86.95 | +1.105% | 9 | 724 | -1.093% |
| 2026-07-14 | 86.00 | 86.00 | 86.00 | 86.00 | +0.409% | 2 | 725 | 0.000% |
| 2026-07-13 | 85.65 | 85.65 | 85.65 | 85.65 | -1.879% | 1 | 726 | +0.409% |
| 2026-07-10 | 84.18 | 87.29 | 84.18 | 87.29 | +8.314% | 11 | 727 | -1.478% |
| 2026-07-09 | 78.00 | 80.59 | 78.00 | 80.59 | +8.393% | 2 | 726 | +6.713% |
| 2026-07-08 | 74.96 | 74.96 | 74.35 | 74.35 | +0.473% | 2 | 727 | +15.669% |
| 2026-07-06 | 72.55 | 74.00 | 72.55 | 74.00 | +4.225% | 3 | 724 | +16.216% |
| 2026-07-02 | 71.16 | 71.16 | 71.00 | 71.00 | -2.001% | 3 | 723 | +21.127% |
| 2026-06-29 | 72.45 | 72.45 | 72.45 | 72.45 | +0.625% | 125 | 614 | +18.703% |
| 2026-06-26 | 72.00 | 72.63 | 72.00 | 72.00 | -1.867% | 6 | 614 | +19.444% |
| 2026-06-25 | 74.25 | 74.55 | 73.37 | 73.37 | -3.524% | 21 | 624 | +17.214% |
| 2026-06-24 | 76.05 | 76.05 | 76.05 | 76.05 | -3.551% | 5 | 624 | +13.083% |
| 2026-06-23 | 80.30 | 80.30 | 78.85 | 78.85 | -10.479% | 134 | 625 | +9.068% |
| 2026-06-18 | 86.90 | 88.08 | 86.84 | 88.08 | -2.003% | 22 | 643 | -2.361% |
| 2026-06-15 | 87.00 | 89.88 | 86.90 | 89.88 | +8.695% | 21 | 644 | -4.317% |
| 2026-06-12 | 84.90 | 84.90 | 82.69 | 82.69 | +3.947% | 31 | 614 | +4.003% |
| 2026-06-11 | 79.55 | 79.55 | 79.55 | 79.55 | -2.679% | 1 | 613 | +8.108% |
| 2026-06-10 | 81.74 | 81.74 | 81.74 | 81.74 | +2.073% | 1 | 613 | +5.212% |
| 2026-06-09 | 80.08 | 80.08 | 80.08 | 80.08 | -5.017% | 1 | 613 | +7.393% |
| 2026-06-05 | 87.30 | 87.30 | 84.31 | 84.31 | -6.478% | 14 | 600 | +2.005% |
| 2026-06-04 | 91.45 | 91.45 | 90.15 | 90.15 | -10.048% | 2 | 601 | -4.603% |
| 2026-06-02 | 105.27 | 105.27 | 100.22 | 100.22 | +1.437% | 87 | 514 | -14.189% |
| 2026-06-01 | 98.50 | 98.80 | 98.50 | 98.80 | +6.926% | 22 | 495 | -12.955% |
| 2026-05-29 | 93.48 | 93.48 | 92.40 | 92.40 | +1.538% | 31 | 464 | -6.926% |
| 2026-05-28 | 91.00 | 91.00 | 91.00 | 91.00 | +0.275% | 4 | 466 | -5.495% |
| 2026-05-27 | 88.25 | 90.75 | 88.25 | 90.75 | +0.554% | 6 | 472 | -5.234% |
| 2026-05-26 | 94.35 | 94.35 | 90.25 | 90.25 | -3.805% | 4 | 471 | -4.709% |
| 2026-05-22 | 93.82 | 93.82 | 93.82 | 93.82 | -3.705% | 1 | 471 | -8.335% |
| 2026-05-21 | 102.00 | 102.00 | 97.41 | 97.43 | -5.085% | 3 | 469 | -11.731% |
| 2026-05-20 | 102.59 | 102.65 | 102.50 | 102.65 | -3.705% | 3 | 468 | -16.220% |
| 2026-05-15 | 106.50 | 106.60 | 106.50 | 106.60 | -5.955% | 3 | 467 | -19.325% |
| 2026-05-14 | 110.36 | 113.75 | 109.38 | 113.35 | +9.517% | 15 | 472 | -24.129% |
| 2026-05-13 | 103.50 | 103.50 | 103.50 | 103.50 | +6.745% | 1 | 472 | -16.908% |
| 2026-05-12 | 101.14 | 101.60 | 96.45 | 96.96 | -4.000% | 7 | 474 | -11.304% |
| 2026-05-11 | 97.00 | 101.00 | 97.00 | 101.00 | +5.837% | 7 | 481 | -14.851% |
| 2026-05-08 | 96.18 | 96.18 | 94.32 | 95.43 | +3.785% | 10 | 485 | -9.882% |
| 2026-05-07 | 92.01 | 92.01 | 91.10 | 91.95 | +4.930% | 7 | 489 | -6.471% |
| 2026-05-06 | 82.00 | 87.63 | 82.00 | 87.63 | +13.805% | 7 | 492 | -1.860% |
| 2026-05-05 | 77.00 | 77.00 | 77.00 | 77.00 | -2.532% | 1 | 491 | +11.688% |
| 2026-05-01 | 83.12 | 83.12 | 79.00 | 79.00 | -2.469% | 3 | 489 | +8.861% |
| 2026-04-30 | 84.00 | 84.00 | 81.00 | 81.00 | -11.475% | 27 | 504 | +6.173% |
| 2026-04-29 | 90.85 | 91.50 | 90.85 | 91.50 | -2.296% | 3 | 504 | -6.011% |
| 2026-04-28 | 92.15 | 93.65 | 92.15 | 93.65 | -2.050% | 5 | 501 | -8.169% |
| 2026-04-27 | 89.53 | 95.61 | 88.45 | 95.61 | +6.887% | 52 | 504 | -10.051% |
| 2026-04-24 | 83.11 | 89.87 | 83.11 | 89.45 | +11.367% | 20 | 477 | -3.857% |
| 2026-04-23 | 79.80 | 80.32 | 79.80 | 80.32 | -2.642% | 3 | 484 | +7.072% |
| 2026-04-22 | 81.18 | 82.50 | 81.18 | 82.50 | +0.389% | 2 | 485 | +4.242% |
| 2026-04-21 | 81.70 | 82.18 | 81.70 | 82.18 | +0.834% | 5 | 484 | +4.648% |
| 2026-04-20 | 80.42 | 81.50 | 80.35 | 81.50 | -0.367% | 3 | 484 | +5.521% |
| 2026-04-17 | 80.91 | 81.80 | 80.78 | 81.80 | +3.873% | 7 | 484 | +5.134% |
| 2026-04-16 | 78.75 | 78.75 | 78.75 | 78.75 | +1.351% | 2 | 490 | +9.206% |
| 2026-04-15 | 80.40 | 80.40 | 77.50 | 77.70 | +2.237% | 14 | 488 | +10.682% |
| 2026-04-14 | 74.65 | 76.00 | 74.05 | 76.00 | +8.571% | 10 | 489 | +13.158% |
| 2026-04-13 | 70.00 | 70.00 | 70.00 | 70.00 | -1.060% | 1 | 486 | +22.857% |
| 2026-04-10 | 71.16 | 71.16 | 70.75 | 70.75 | +9.266% | 3 | 485 | +21.555% |
| 2026-04-08 | 65.50 | 66.05 | 63.95 | 64.75 | +10.778% | 139 | 486 | +32.819% |
| 2026-04-07 | 58.45 | 58.45 | 58.45 | 58.45 | -4.023% | 1 | 357 | +47.134% |
| 2026-04-02 | 57.30 | 60.90 | 57.30 | 60.90 | +1.415% | 4 | 361 | +41.215% |
| 2026-04-01 | 60.13 | 60.68 | 60.05 | 60.05 | +1.866% | 5 | 361 | +43.214% |
| 2026-03-31 | 54.05 | 58.95 | 54.04 | 58.95 | +15.024% | 54 | 359 | +45.886% |
| 2026-03-30 | 53.44 | 54.20 | 51.25 | 51.25 | -5.738% | 14 | 335 | +67.805% |
| 2026-03-27 | 56.10 | 56.10 | 54.01 | 54.37 | -6.178% | 32 | 328 | +58.175% |
| 2026-03-26 | 60.20 | 60.20 | 57.95 | 57.95 | -7.428% | 21 | 299 | +48.404% |
| 2026-03-25 | 63.25 | 64.25 | 62.60 | 62.60 | +5.122% | 27 | 292 | +37.380% |
| 2026-03-24 | 59.45 | 59.55 | 59.45 | 59.55 | -3.013% | 19 | 267 | +44.416% |
| 2026-03-23 | 62.00 | 62.50 | 60.64 | 61.40 | +4.422% | 7 | 249 | +40.065% |
| 2026-03-20 | 61.45 | 61.45 | 58.80 | 58.80 | -7.981% | 5 | 254 | +46.259% |
| 2026-03-19 | 62.50 | 63.90 | 62.00 | 63.90 | -2.784% | 10 | 249 | +34.585% |
| 2026-03-18 | 67.65 | 67.85 | 65.73 | 65.73 | -5.370% | 99 | 239 | +30.838% |
| 2026-03-16 | 69.35 | 69.46 | 68.63 | 69.46 | +4.924% | 14 | 194 | +23.812% |
| 2026-03-13 | 68.27 | 68.27 | 66.15 | 66.20 | -3.625% | 12 | 190 | +29.909% |
| 2026-03-12 | 69.45 | 69.75 | 68.69 | 68.69 | -2.747% | 10 | 190 | +25.200% |
| 2026-03-11 | 70.50 | 70.63 | 70.50 | 70.63 | -0.521% | 36 | 180 | +21.761% |
| 2026-03-10 | 70.00 | 71.00 | 70.00 | 71.00 | +6.002% | 2 | 144 | +21.127% |
| 2026-03-09 | 65.05 | 66.98 | 65.05 | 66.98 | -1.774% | 4 | 142 | +28.397% |
| 2026-03-05 | 67.65 | 68.46 | 64.75 | 68.19 | +1.022% | 5 | 141 | +26.118% |
| 2026-03-04 | 68.50 | 68.50 | 67.50 | 67.50 | +2.896% | 2 | 137 | +27.407% |
| 2026-03-03 | 65.60 | 65.60 | 65.33 | 65.60 | -3.995% | 28 | 137 | +31.098% |
| 2026-03-02 | 66.00 | 68.57 | 65.55 | 68.33 | +4.003% | 65 | 139 | +25.860% |
| 2026-02-27 | 67.90 | 67.90 | 65.50 | 65.70 | -7.387% | 30 | 78 | +30.898% |
| 2026-02-26 | 72.00 | 72.63 | 70.94 | 70.94 | -12.420% | 11 | 62 | +21.229% |
| 2026-02-25 | 81.45 | 81.45 | 80.77 | 81.00 | +7.356% | 12 | 50 | +6.173% |
| 2026-02-20 | 73.50 | 75.45 | 72.42 | 75.45 | +3.597% | 6 | 50 | +13.983% |
| 2026-02-19 | 72.83 | 72.83 | 72.83 | 72.83 | +3.511% | 8 | 52 | +18.083% |
| 2026-02-17 | 68.00 | 70.42 | 68.00 | 70.36 | -8.014% | 3 | 46 | +22.229% |
| 2026-02-11 | 77.35 | 77.35 | 76.49 | 76.49 | +2.096% | 3 | 44 | +12.433% |
| 2026-02-10 | 74.92 | 74.92 | 74.92 | 74.92 | -1.963% | 1 | 44 | +14.789% |
| 2026-02-09 | 76.42 | 76.42 | 76.42 | 76.42 | +8.014% | 1 | 44 | +12.536% |
| 2026-02-06 | 67.28 | 70.75 | 67.28 | 70.75 | +16.231% | 3 | 44 | +21.555% |
| 2026-02-05 | 61.00 | 61.00 | 60.87 | 60.87 | -2.608% | 5 | 44 | +41.285% |
| 2026-02-04 | 65.20 | 65.20 | 62.00 | 62.50 | 0.000% | 45 | 39 | +37.600% |