NVDA270319C00135000
NVDA Mar 19 2027 135.00 Call
optionOPRA
InactiveOct 14, 2026
93.00USD-2.033%(-1.93)2Vol292OI
NVDA270319C00135000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 93.00 | 93.00 | 93.00 | 93.00 | -2.033% | 2 | 292 | 0.000% |
| 2026-10-12 | 96.62 | 96.62 | 93.57 | 94.93 | -11.421% | 13 | 293 | -2.033% |
| 2026-10-05 | 107.17 | 107.17 | 107.17 | 107.17 | +10.587% | 2 | 293 | -13.222% |
| 2026-09-29 | 97.00 | 97.30 | 96.91 | 96.91 | +3.074% | 10 | 286 | -4.035% |
| 2026-09-23 | 93.80 | 94.02 | 93.80 | 94.02 | +6.058% | 3 | 289 | -1.085% |
| 2026-09-18 | 88.65 | 88.65 | 88.65 | 88.65 | +5.185% | 2 | 290 | +4.907% |
| 2026-09-16 | 84.28 | 84.28 | 84.28 | 84.28 | +2.780% | 15 | 290 | +10.346% |
| 2026-09-15 | 82.00 | 82.00 | 82.00 | 82.00 | -8.584% | 1 | 290 | +13.415% |
| 2026-09-11 | 89.70 | 89.70 | 89.70 | 89.70 | -3.859% | 1 | 290 | +3.679% |
| 2026-09-09 | 93.30 | 93.30 | 93.30 | 93.30 | -5.615% | 5 | 285 | -0.322% |
| 2026-09-03 | 98.85 | 98.85 | 98.85 | 98.85 | +5.160% | 1 | 285 | -5.918% |
| 2026-08-27 | 94.00 | 94.00 | 94.00 | 94.00 | +16.049% | 2 | 285 | -1.064% |
| 2026-08-24 | 81.05 | 81.05 | 81.00 | 81.00 | -5.296% | 3 | 285 | +14.815% |
| 2026-08-21 | 85.90 | 85.90 | 85.40 | 85.53 | -2.707% | 40 | 245 | +8.734% |
| 2026-08-20 | 87.91 | 87.91 | 87.91 | 87.91 | -2.496% | 1 | 244 | +5.790% |
| 2026-08-18 | 90.16 | 90.16 | 90.16 | 90.16 | -7.281% | 2 | 244 | +3.150% |
| 2026-08-17 | 97.24 | 97.24 | 97.24 | 97.24 | +1.769% | 1 | 245 | -4.360% |
| 2026-08-14 | 95.55 | 95.55 | 95.55 | 95.55 | +0.105% | 5 | 245 | -2.669% |
| 2026-08-13 | 95.45 | 95.45 | 95.45 | 95.45 | +1.048% | 1 | 245 | -2.567% |
| 2026-08-12 | 94.40 | 94.46 | 94.00 | 94.46 | +7.585% | 16 | 252 | -1.546% |
| 2026-08-11 | 87.80 | 87.80 | 87.80 | 87.80 | -4.461% | 1 | 253 | +5.923% |
| 2026-08-10 | 91.90 | 91.90 | 91.90 | 91.90 | -1.321% | 1 | 252 | +1.197% |
| 2026-08-07 | 93.14 | 93.14 | 93.13 | 93.13 | +2.453% | 14 | 261 | -0.140% |
| 2026-08-05 | 92.26 | 92.26 | 90.90 | 90.90 | +9.242% | 3 | 260 | +2.310% |
| 2026-08-04 | 83.18 | 83.21 | 83.17 | 83.21 | +10.022% | 15 | 263 | +11.765% |
| 2026-08-03 | 75.63 | 75.63 | 75.63 | 75.63 | +15.784% | 2 | 263 | +22.967% |
| 2026-07-29 | 65.32 | 65.32 | 65.32 | 65.32 | -6.885% | 1 | 262 | +42.376% |
| 2026-07-28 | 70.15 | 70.15 | 70.15 | 70.15 | -0.468% | 1 | 262 | +32.573% |
| 2026-07-27 | 75.15 | 75.15 | 70.48 | 70.48 | -17.760% | 3 | 261 | +31.952% |
| 2026-07-22 | 85.55 | 85.70 | 85.55 | 85.70 | +10.154% | 3 | 263 | +8.518% |
| 2026-07-17 | 77.39 | 77.80 | 77.39 | 77.80 | -7.480% | 2 | 263 | +19.537% |
| 2026-07-15 | 84.09 | 84.09 | 84.09 | 84.09 | +9.407% | 1 | 263 | +10.596% |
| 2026-07-13 | 80.02 | 80.02 | 76.86 | 76.86 | -7.005% | 2 | 263 | +20.999% |
| 2026-07-10 | 82.55 | 82.65 | 82.55 | 82.65 | +14.553% | 2 | 264 | +12.523% |
| 2026-07-08 | 72.15 | 72.15 | 72.15 | 72.15 | +5.482% | 1 | 263 | +28.898% |
| 2026-06-26 | 68.40 | 68.40 | 68.40 | 68.40 | -0.941% | 1 | 262 | +35.965% |
| 2026-06-25 | 69.10 | 69.10 | 69.05 | 69.05 | -7.191% | 2 | 262 | +34.685% |
| 2026-06-23 | 76.20 | 76.95 | 74.40 | 74.40 | -10.307% | 16 | 254 | +25.000% |
| 2026-06-16 | 82.95 | 82.95 | 82.95 | 82.95 | -2.982% | 5 | 254 | +12.116% |
| 2026-06-15 | 83.35 | 85.50 | 83.35 | 85.50 | +7.264% | 5 | 254 | +8.772% |
| 2026-06-12 | 80.43 | 80.43 | 79.71 | 79.71 | -3.206% | 21 | 254 | +16.673% |
| 2026-06-08 | 82.35 | 82.35 | 82.35 | 82.35 | -5.562% | 2 | 254 | +12.933% |
| 2026-06-04 | 87.20 | 87.20 | 87.20 | 87.20 | -10.637% | 1 | 254 | +6.651% |
| 2026-06-01 | 93.00 | 97.58 | 92.80 | 97.58 | +13.505% | 3 | 254 | -4.694% |
| 2026-05-28 | 85.97 | 85.97 | 85.97 | 85.97 | -0.979% | 1 | 254 | +8.177% |
| 2026-05-27 | 85.70 | 86.82 | 85.70 | 86.82 | -11.634% | 35 | 254 | +7.118% |
| 2026-05-20 | 99.30 | 99.30 | 98.25 | 98.25 | +2.354% | 10 | 249 | -5.344% |
| 2026-05-18 | 98.00 | 98.00 | 95.24 | 95.99 | -6.168% | 7 | 251 | -3.115% |
| 2026-05-15 | 100.70 | 102.30 | 100.70 | 102.30 | -6.661% | 2 | 251 | -9.091% |
| 2026-05-14 | 106.00 | 109.60 | 106.00 | 109.60 | +9.327% | 7 | 250 | -15.146% |
| 2026-05-13 | 100.25 | 100.25 | 100.25 | 100.25 | +5.018% | 2 | 248 | -7.232% |
| 2026-05-12 | 93.30 | 95.46 | 93.30 | 95.46 | +1.607% | 7 | 249 | -2.577% |
| 2026-05-11 | 93.04 | 95.24 | 93.04 | 93.95 | +3.870% | 16 | 247 | -1.011% |
| 2026-05-08 | 91.07 | 91.10 | 90.00 | 90.45 | +3.089% | 5 | 249 | +2.819% |
| 2026-05-07 | 83.49 | 87.74 | 83.49 | 87.74 | +4.764% | 2 | 248 | +5.995% |
| 2026-05-06 | 80.21 | 83.75 | 80.00 | 83.75 | +13.038% | 7 | 252 | +11.045% |
| 2026-05-05 | 74.09 | 74.09 | 74.09 | 74.09 | +0.325% | 1 | 252 | +25.523% |
| 2026-05-04 | 74.85 | 74.85 | 72.75 | 73.85 | -4.153% | 6 | 255 | +25.931% |
| 2026-04-30 | 82.35 | 82.35 | 76.90 | 77.05 | -10.125% | 6 | 254 | +20.701% |
| 2026-04-29 | 86.65 | 86.65 | 85.72 | 85.73 | -4.394% | 18 | 254 | +8.480% |
| 2026-04-28 | 88.60 | 89.67 | 85.95 | 89.67 | -2.691% | 6 | 253 | +3.714% |
| 2026-04-27 | 86.65 | 92.15 | 86.65 | 92.15 | +9.182% | 28 | 251 | +0.922% |
| 2026-04-24 | 85.82 | 85.82 | 84.40 | 84.40 | +6.971% | 3 | 233 | +10.190% |
| 2026-04-22 | 78.90 | 78.90 | 78.90 | 78.90 | +2.801% | 5 | 233 | +17.871% |
| 2026-04-21 | 76.75 | 76.75 | 76.75 | 76.75 | +0.327% | 1 | 229 | +21.173% |
| 2026-04-20 | 75.49 | 76.50 | 75.49 | 76.50 | -1.035% | 3 | 229 | +21.569% |
| 2026-04-17 | 77.30 | 77.30 | 77.30 | 77.30 | +2.656% | 1 | 230 | +20.310% |
| 2026-04-16 | 75.30 | 75.30 | 75.30 | 75.30 | -1.761% | 5 | 231 | +23.506% |
| 2026-04-15 | 75.95 | 76.65 | 75.95 | 76.65 | +6.518% | 4 | 231 | +21.331% |
| 2026-04-14 | 68.00 | 72.00 | 68.00 | 71.96 | +16.459% | 13 | 232 | +29.238% |
| 2026-04-09 | 61.79 | 61.79 | 61.79 | 61.79 | +1.846% | 1 | 235 | +50.510% |
| 2026-04-08 | 62.73 | 62.73 | 60.00 | 60.67 | +7.191% | 21 | 236 | +53.288% |
| 2026-04-07 | 55.03 | 56.60 | 55.03 | 56.60 | -1.651% | 5 | 240 | +64.311% |
| 2026-04-06 | 57.99 | 57.99 | 56.70 | 57.55 | -0.433% | 26 | 241 | +61.599% |
| 2026-04-02 | 54.50 | 57.80 | 54.50 | 57.80 | +0.434% | 7 | 227 | +60.900% |
| 2026-04-01 | 56.57 | 57.55 | 56.57 | 57.55 | +3.975% | 8 | 227 | +61.599% |
| 2026-03-31 | 50.53 | 55.35 | 50.53 | 55.35 | +13.585% | 70 | 232 | +68.022% |
| 2026-03-30 | 49.82 | 49.82 | 48.73 | 48.73 | -4.169% | 7 | 203 | +90.848% |
| 2026-03-27 | 53.00 | 53.00 | 50.85 | 50.85 | -8.625% | 22 | 198 | +82.891% |
| 2026-03-26 | 56.40 | 56.40 | 55.65 | 55.65 | -6.076% | 2 | 188 | +67.116% |
| 2026-03-25 | 59.25 | 59.25 | 59.25 | 59.25 | +3.493% | 1 | 187 | +56.962% |
| 2026-03-24 | 56.65 | 57.25 | 56.65 | 57.25 | +0.175% | 43 | 187 | +62.445% |
| 2026-03-23 | 58.65 | 59.45 | 57.15 | 57.15 | +2.806% | 22 | 160 | +62.730% |
| 2026-03-20 | 58.33 | 58.33 | 55.25 | 55.59 | -7.335% | 22 | 166 | +67.296% |
| 2026-03-19 | 61.95 | 61.95 | 58.50 | 59.99 | -5.528% | 33 | 160 | +55.026% |
| 2026-03-18 | 63.78 | 63.78 | 63.50 | 63.50 | -3.127% | 6 | 147 | +46.457% |
| 2026-03-16 | 65.76 | 65.76 | 65.55 | 65.55 | +4.048% | 7 | 151 | +41.876% |
| 2026-03-13 | 65.60 | 65.60 | 63.00 | 63.00 | -3.448% | 3 | 153 | +47.619% |
| 2026-03-12 | 64.32 | 65.25 | 64.00 | 65.25 | -2.685% | 7 | 153 | +42.529% |
| 2026-03-11 | 68.16 | 68.16 | 66.47 | 67.05 | +7.435% | 18 | 146 | +38.702% |
| 2026-03-09 | 61.25 | 62.41 | 60.63 | 62.41 | -1.717% | 4 | 136 | +49.015% |
| 2026-03-06 | 64.26 | 64.26 | 63.50 | 63.50 | -2.383% | 2 | 135 | +46.457% |
| 2026-03-05 | 64.30 | 65.05 | 61.59 | 65.05 | +0.900% | 3 | 134 | +42.967% |
| 2026-03-04 | 64.47 | 64.47 | 64.47 | 64.47 | +2.692% | 10 | 133 | +44.253% |
| 2026-03-03 | 62.80 | 62.80 | 62.78 | 62.78 | -3.311% | 3 | 123 | +48.136% |
| 2026-03-02 | 62.63 | 65.19 | 62.63 | 64.93 | +6.443% | 73 | 120 | +43.231% |
| 2026-02-27 | 64.56 | 64.56 | 61.00 | 61.00 | -11.273% | 26 | 70 | +52.459% |
| 2026-02-26 | 70.97 | 70.97 | 68.43 | 68.75 | -11.348% | 4 | 71 | +35.273% |
| 2026-02-25 | 77.80 | 77.80 | 77.55 | 77.55 | +4.939% | 9 | 60 | +19.923% |
| 2026-02-24 | 72.83 | 73.90 | 72.83 | 73.90 | +2.284% | 16 | 60 | +25.846% |
| 2026-02-23 | 73.90 | 73.90 | 72.25 | 72.25 | +0.683% | 2 | 61 | +28.720% |
| 2026-02-20 | 71.74 | 71.76 | 70.35 | 71.76 | +1.859% | 33 | 62 | +29.599% |
| 2026-02-19 | 70.45 | 70.45 | 70.45 | 70.45 | -2.071% | 1 | 70 | +32.009% |
| 2026-02-18 | 71.55 | 71.94 | 71.55 | 71.94 | +13.309% | 3 | 69 | +29.274% |
| 2026-02-17 | 63.49 | 63.49 | 63.49 | 63.49 | -2.667% | 2 | 72 | +46.480% |
| 2026-02-13 | 67.85 | 68.45 | 65.23 | 65.23 | -10.583% | 12 | 67 | +42.572% |
| 2026-02-11 | 73.00 | 73.00 | 72.91 | 72.95 | +1.404% | 59 | 67 | +27.485% |
| 2026-02-10 | 71.94 | 71.94 | 71.94 | 71.94 | -0.786% | 2 | 38 | +29.274% |
| 2026-02-09 | 72.51 | 72.51 | 72.51 | 72.51 | +7.725% | 1 | 36 | +28.258% |
| 2026-02-06 | 63.00 | 67.31 | 63.00 | 67.31 | +17.510% | 13 | 36 | +38.167% |
| 2026-02-05 | 59.66 | 59.90 | 57.28 | 57.28 | -5.008% | 4 | 25 | +62.360% |
| 2026-02-04 | 59.72 | 60.30 | 59.67 | 60.30 | 0.000% | 23 | 21 | +54.229% |