NVDA270319C00140000
NVDA Mar 19 2027 140.00 Call
optionOPRA
EODOct 23, 2026
76.05USD-3.121%(-2.45)1Vol577OI
NVDA270319C00140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 76.05 | 76.05 | 76.05 | 76.05 | -3.121% | 1 | 578 | 0.000% |
| 2026-10-22 | 82.00 | 82.00 | 78.50 | 78.50 | -0.127% | 2 | 578 | -3.121% |
| 2026-10-20 | 78.60 | 78.60 | 78.60 | 78.60 | -3.083% | 1 | 578 | -3.244% |
| 2026-10-19 | 81.37 | 81.37 | 81.10 | 81.10 | +2.827% | 5 | 576 | -6.227% |
| 2026-10-16 | 78.87 | 78.87 | 78.87 | 78.87 | -0.880% | 1 | 576 | -3.576% |
| 2026-10-15 | 79.57 | 79.57 | 79.57 | 79.57 | -10.243% | 2 | 574 | -4.424% |
| 2026-10-14 | 88.65 | 88.65 | 88.65 | 88.65 | -1.500% | 5 | 574 | -14.213% |
| 2026-10-13 | 90.00 | 90.00 | 90.00 | 90.00 | -3.226% | 1 | 575 | -15.500% |
| 2026-10-09 | 93.00 | 93.00 | 93.00 | 93.00 | -6.136% | 4 | 571 | -18.226% |
| 2026-10-08 | 99.08 | 99.08 | 99.08 | 99.08 | -1.364% | 2 | 569 | -23.244% |
| 2026-10-07 | 100.45 | 100.45 | 100.45 | 100.45 | +0.060% | 3 | 569 | -24.291% |
| 2026-10-05 | 101.00 | 101.00 | 100.39 | 100.39 | +1.764% | 4 | 571 | -24.245% |
| 2026-10-02 | 98.65 | 98.65 | 98.65 | 98.65 | +4.936% | 2 | 569 | -22.909% |
| 2026-10-01 | 94.01 | 94.01 | 94.01 | 94.01 | -0.519% | 1 | 570 | -19.104% |
| 2026-09-30 | 94.50 | 94.50 | 94.50 | 94.50 | +0.564% | 1 | 571 | -19.524% |
| 2026-09-29 | 93.97 | 93.97 | 93.97 | 93.97 | -1.654% | 5 | 571 | -19.070% |
| 2026-09-28 | 95.65 | 95.80 | 93.55 | 95.55 | +8.346% | 6 | 574 | -20.408% |
| 2026-09-25 | 89.47 | 89.47 | 88.19 | 88.19 | +0.216% | 2 | 574 | -13.766% |
| 2026-09-24 | 87.20 | 88.00 | 86.30 | 88.00 | -2.222% | 6 | 572 | -13.580% |
| 2026-09-23 | 92.59 | 92.59 | 89.36 | 90.00 | -3.743% | 5 | 570 | -15.500% |
| 2026-09-22 | 93.65 | 93.92 | 93.50 | 93.50 | +2.019% | 3 | 572 | -18.663% |
| 2026-09-21 | 91.65 | 91.65 | 91.65 | 91.65 | +8.590% | 5 | 575 | -17.021% |
| 2026-09-18 | 84.08 | 84.40 | 84.08 | 84.40 | -0.047% | 2 | 576 | -9.893% |
| 2026-09-17 | 84.50 | 84.50 | 84.24 | 84.44 | +3.291% | 5 | 577 | -9.936% |
| 2026-09-16 | 78.50 | 81.75 | 78.50 | 81.75 | +4.808% | 2 | 577 | -6.972% |
| 2026-09-15 | 78.50 | 78.53 | 78.00 | 78.00 | +0.451% | 3 | 577 | -2.500% |
| 2026-09-14 | 76.00 | 77.65 | 74.87 | 77.65 | -8.432% | 8 | 575 | -2.061% |
| 2026-09-11 | 84.77 | 85.25 | 84.45 | 84.80 | +1.254% | 12 | 567 | -10.318% |
| 2026-09-10 | 82.90 | 84.10 | 82.90 | 83.75 | -5.367% | 55 | 535 | -9.194% |
| 2026-09-09 | 88.50 | 88.50 | 88.50 | 88.50 | -2.587% | 1 | 534 | -14.068% |
| 2026-09-08 | 92.82 | 92.82 | 90.85 | 90.85 | -4.368% | 66 | 477 | -16.291% |
| 2026-09-04 | 98.43 | 98.43 | 95.00 | 95.00 | +0.732% | 5 | 482 | -19.947% |
| 2026-09-03 | 93.25 | 94.50 | 92.30 | 94.31 | +2.289% | 6 | 483 | -19.362% |
| 2026-09-02 | 92.50 | 92.50 | 92.20 | 92.20 | +10.287% | 10 | 475 | -17.516% |
| 2026-09-01 | 83.60 | 83.60 | 83.60 | 83.60 | -7.194% | 10 | 475 | -9.031% |
| 2026-08-28 | 90.08 | 90.08 | 90.08 | 90.08 | -3.658% | 1 | 476 | -15.575% |
| 2026-08-27 | 87.45 | 95.00 | 85.00 | 93.50 | +22.286% | 93 | 570 | -18.663% |
| 2026-08-26 | 76.68 | 76.80 | 76.46 | 76.46 | -1.874% | 4 | 568 | -0.536% |
| 2026-08-25 | 77.78 | 79.40 | 77.27 | 77.92 | +3.069% | 27 | 559 | -2.400% |
| 2026-08-24 | 78.60 | 78.60 | 75.44 | 75.60 | -6.029% | 8 | 563 | +0.595% |
| 2026-08-21 | 82.40 | 82.40 | 80.45 | 80.45 | -2.838% | 6 | 561 | -5.469% |
| 2026-08-20 | 83.71 | 84.40 | 82.19 | 82.80 | -0.957% | 7 | 560 | -8.152% |
| 2026-08-19 | 87.45 | 87.45 | 83.60 | 83.60 | -2.336% | 30 | 540 | -9.031% |
| 2026-08-18 | 86.10 | 86.10 | 85.60 | 85.60 | -6.652% | 12 | 549 | -11.157% |
| 2026-08-17 | 91.48 | 92.37 | 91.48 | 91.70 | +1.259% | 13 | 540 | -17.067% |
| 2026-08-14 | 90.56 | 90.56 | 90.56 | 90.56 | +1.241% | 3 | 540 | -16.023% |
| 2026-08-12 | 87.00 | 90.70 | 87.00 | 89.45 | +6.361% | 11 | 542 | -14.980% |
| 2026-08-11 | 87.40 | 87.40 | 84.00 | 84.10 | -1.637% | 5 | 541 | -9.572% |
| 2026-08-10 | 89.55 | 89.65 | 85.03 | 85.50 | -5.000% | 9 | 539 | -11.053% |
| 2026-08-07 | 88.69 | 90.00 | 88.41 | 90.00 | +5.079% | 7 | 545 | -15.500% |
| 2026-08-06 | 86.32 | 86.85 | 85.16 | 85.65 | -2.670% | 6 | 544 | -11.208% |
| 2026-08-05 | 85.00 | 88.00 | 85.00 | 88.00 | +10.943% | 9 | 549 | -13.580% |
| 2026-08-04 | 79.00 | 79.32 | 77.35 | 79.32 | +7.189% | 9 | 551 | -4.123% |
| 2026-08-03 | 67.00 | 75.25 | 67.00 | 74.00 | +5.911% | 8 | 553 | +2.770% |
| 2026-07-31 | 65.80 | 69.87 | 64.89 | 69.87 | +9.841% | 10 | 556 | +8.845% |
| 2026-07-30 | 62.00 | 64.30 | 62.00 | 63.61 | +5.840% | 24 | 564 | +19.557% |
| 2026-07-29 | 65.30 | 65.30 | 60.10 | 60.10 | -8.939% | 31 | 574 | +26.539% |
| 2026-07-28 | 63.99 | 67.00 | 63.99 | 66.00 | -0.076% | 9 | 574 | +15.227% |
| 2026-07-27 | 69.00 | 69.00 | 65.30 | 66.05 | -10.743% | 40 | 571 | +15.140% |
| 2026-07-24 | 75.78 | 78.54 | 74.00 | 74.00 | -3.646% | 10 | 571 | +2.770% |
| 2026-07-23 | 77.00 | 78.00 | 75.00 | 76.80 | -5.940% | 13 | 560 | -0.977% |
| 2026-07-22 | 73.97 | 81.65 | 73.97 | 81.65 | +8.433% | 6 | 563 | -6.859% |
| 2026-07-21 | 76.00 | 76.00 | 72.92 | 75.30 | +3.292% | 11 | 568 | +0.996% |
| 2026-07-20 | 74.50 | 76.00 | 72.90 | 72.90 | +0.718% | 27 | 587 | +4.321% |
| 2026-07-17 | 68.20 | 74.00 | 68.20 | 72.38 | -4.512% | 66 | 584 | +5.070% |
| 2026-07-16 | 75.00 | 75.80 | 75.00 | 75.80 | -5.250% | 2 | 584 | +0.330% |
| 2026-07-15 | 79.33 | 80.00 | 76.00 | 80.00 | +0.629% | 31 | 564 | -4.938% |
| 2026-07-14 | 73.10 | 79.60 | 73.05 | 79.50 | +8.607% | 13 | 570 | -4.340% |
| 2026-07-13 | 78.30 | 78.30 | 72.85 | 73.20 | -2.309% | 10 | 568 | +3.893% |
| 2026-07-10 | 72.50 | 74.93 | 72.50 | 74.93 | +4.069% | 5 | 573 | +1.495% |
| 2026-07-09 | 73.00 | 73.00 | 71.20 | 72.00 | -2.768% | 5 | 570 | +5.625% |
| 2026-07-08 | 67.30 | 74.05 | 67.23 | 74.05 | +12.933% | 18 | 565 | +2.701% |
| 2026-07-07 | 62.60 | 67.39 | 62.36 | 65.57 | +1.266% | 9 | 568 | +15.983% |
| 2026-07-02 | 68.20 | 68.20 | 63.50 | 64.75 | -3.286% | 9 | 565 | +17.452% |
| 2026-07-01 | 65.15 | 67.00 | 65.15 | 66.95 | +0.828% | 6 | 564 | +13.592% |
| 2026-06-30 | 66.40 | 66.40 | 66.40 | 66.40 | +3.588% | 2 | 562 | +14.533% |
| 2026-06-29 | 64.10 | 64.10 | 64.10 | 64.10 | -0.774% | 1 | 563 | +18.643% |
| 2026-06-26 | 64.37 | 64.60 | 64.10 | 64.60 | -1.898% | 41 | 548 | +17.724% |
| 2026-06-25 | 65.00 | 66.60 | 63.70 | 65.85 | -5.754% | 19 | 548 | +15.490% |
| 2026-06-24 | 70.60 | 70.60 | 69.87 | 69.87 | -2.688% | 7 | 545 | +8.845% |
| 2026-06-23 | 72.20 | 72.80 | 71.80 | 71.80 | -8.196% | 8 | 543 | +5.919% |
| 2026-06-22 | 81.26 | 82.87 | 78.21 | 78.21 | -2.845% | 8 | 543 | -2.762% |
| 2026-06-18 | 77.60 | 80.50 | 77.51 | 80.50 | +5.091% | 20 | 555 | -5.528% |
| 2026-06-17 | 76.90 | 76.90 | 76.60 | 76.60 | -1.416% | 4 | 551 | -0.718% |
| 2026-06-16 | 78.66 | 79.00 | 77.70 | 77.70 | -4.522% | 8 | 547 | -2.124% |
| 2026-06-15 | 80.00 | 81.38 | 78.42 | 81.38 | +7.788% | 12 | 552 | -6.550% |
| 2026-06-12 | 75.93 | 76.77 | 74.76 | 75.50 | -0.658% | 96 | 484 | +0.728% |
| 2026-06-11 | 73.80 | 76.00 | 73.80 | 76.00 | +1.931% | 9 | 482 | +0.066% |
| 2026-06-10 | 76.23 | 76.57 | 74.56 | 74.56 | -5.019% | 3 | 479 | +1.998% |
| 2026-06-09 | 80.44 | 80.50 | 75.90 | 78.50 | -0.934% | 36 | 485 | -3.121% |
| 2026-06-08 | 79.24 | 79.24 | 79.24 | 79.24 | +4.746% | 1 | 485 | -4.026% |
| 2026-06-05 | 84.00 | 84.00 | 75.65 | 75.65 | -13.444% | 22 | 463 | +0.529% |
| 2026-06-04 | 82.35 | 87.40 | 82.35 | 87.40 | +2.667% | 8 | 464 | -12.986% |
| 2026-06-03 | 89.00 | 89.00 | 85.13 | 85.13 | -7.367% | 11 | 454 | -10.666% |
| 2026-06-02 | 100.00 | 100.00 | 91.90 | 91.90 | -1.183% | 14 | 445 | -17.247% |
| 2026-06-01 | 88.80 | 93.00 | 88.80 | 93.00 | +8.140% | 32 | 441 | -18.226% |
| 2026-05-29 | 82.47 | 86.00 | 82.47 | 86.00 | +3.614% | 5 | 440 | -11.570% |
| 2026-05-28 | 82.00 | 83.00 | 82.00 | 83.00 | +0.973% | 4 | 442 | -8.373% |
| 2026-05-27 | 81.50 | 82.20 | 79.00 | 82.20 | -2.259% | 35 | 426 | -7.482% |
| 2026-05-26 | 86.15 | 86.15 | 82.92 | 84.10 | -1.059% | 9 | 425 | -9.572% |
| 2026-05-22 | 88.60 | 88.60 | 85.00 | 85.00 | -4.301% | 48 | 402 | -10.529% |
| 2026-05-21 | 88.00 | 88.90 | 88.00 | 88.82 | -4.802% | 15 | 412 | -14.377% |
| 2026-05-20 | 92.20 | 95.00 | 92.20 | 93.30 | -0.321% | 8 | 408 | -18.489% |
| 2026-05-19 | 93.60 | 93.60 | 93.60 | 93.60 | +4.000% | 1 | 407 | -18.750% |
| 2026-05-18 | 99.51 | 99.51 | 90.00 | 90.00 | -8.145% | 73 | 410 | -15.500% |
| 2026-05-15 | 98.00 | 100.49 | 97.50 | 97.98 | -6.641% | 18 | 405 | -22.382% |
| 2026-05-14 | 102.67 | 105.50 | 101.94 | 104.95 | +8.319% | 20 | 404 | -27.537% |
| 2026-05-13 | 96.00 | 97.72 | 93.97 | 96.89 | +8.560% | 5 | 402 | -21.509% |
| 2026-05-12 | 92.85 | 92.85 | 89.25 | 89.25 | -2.640% | 5 | 402 | -14.790% |
| 2026-05-11 | 85.00 | 91.67 | 85.00 | 91.67 | +6.346% | 9 | 407 | -17.039% |
| 2026-05-08 | 87.83 | 88.27 | 86.20 | 86.20 | +3.357% | 11 | 417 | -11.775% |
| 2026-05-07 | 84.64 | 85.02 | 82.91 | 83.40 | +9.881% | 24 | 424 | -8.813% |
| 2026-05-06 | 76.50 | 76.50 | 75.90 | 75.90 | +8.429% | 2 | 424 | +0.198% |
| 2026-05-05 | 71.10 | 71.10 | 69.80 | 70.00 | -2.710% | 11 | 426 | +8.643% |
| 2026-05-04 | 71.95 | 71.95 | 71.95 | 71.95 | -0.553% | 1 | 425 | +5.698% |
| 2026-05-01 | 72.90 | 72.90 | 71.33 | 72.35 | -0.836% | 6 | 422 | +5.114% |
| 2026-04-30 | 76.20 | 76.20 | 72.96 | 72.96 | -11.133% | 6 | 418 | +4.235% |
| 2026-04-29 | 82.65 | 82.65 | 82.10 | 82.10 | -3.412% | 4 | 418 | -7.369% |
| 2026-04-28 | 84.01 | 85.00 | 81.40 | 85.00 | -2.344% | 40 | 419 | -10.529% |
| 2026-04-27 | 84.80 | 87.04 | 84.80 | 87.04 | +7.457% | 5 | 425 | -12.626% |
| 2026-04-24 | 77.30 | 81.95 | 77.30 | 81.00 | +9.608% | 12 | 430 | -6.111% |
| 2026-04-23 | 73.90 | 73.98 | 73.90 | 73.90 | -0.552% | 3 | 434 | +2.909% |
| 2026-04-22 | 74.31 | 74.31 | 74.31 | 74.31 | +1.378% | 1 | 442 | +2.342% |
| 2026-04-21 | 74.77 | 74.77 | 73.01 | 73.30 | +1.020% | 19 | 457 | +3.752% |
| 2026-04-20 | 72.85 | 72.85 | 72.56 | 72.56 | -1.946% | 3 | 457 | +4.810% |
| 2026-04-17 | 73.56 | 74.01 | 72.80 | 74.00 | +3.714% | 10 | 458 | +2.770% |
| 2026-04-16 | 70.25 | 72.20 | 70.25 | 71.35 | -1.177% | 10 | 463 | +6.587% |
| 2026-04-15 | 70.80 | 72.50 | 70.45 | 72.20 | +5.865% | 13 | 464 | +5.332% |
| 2026-04-14 | 66.75 | 68.20 | 66.75 | 68.20 | +7.911% | 27 | 466 | +11.510% |
| 2026-04-13 | 61.00 | 63.20 | 61.00 | 63.20 | +0.317% | 4 | 481 | +20.332% |
| 2026-04-10 | 60.20 | 63.71 | 60.20 | 63.00 | +6.997% | 25 | 484 | +20.714% |
| 2026-04-09 | 57.10 | 58.88 | 57.10 | 58.88 | +2.293% | 3 | 500 | +29.161% |
| 2026-04-08 | 58.10 | 58.90 | 56.88 | 57.56 | +11.702% | 17 | 497 | +32.123% |
| 2026-04-07 | 51.60 | 51.60 | 51.53 | 51.53 | -5.502% | 2 | 502 | +47.584% |
| 2026-04-02 | 54.25 | 54.53 | 54.25 | 54.53 | +2.596% | 15 | 490 | +39.465% |
| 2026-04-01 | 52.81 | 54.13 | 52.81 | 53.15 | +2.212% | 17 | 490 | +43.086% |
| 2026-03-31 | 48.50 | 52.00 | 48.50 | 52.00 | +15.479% | 55 | 480 | +46.250% |
| 2026-03-30 | 47.00 | 47.60 | 44.92 | 45.03 | -5.637% | 47 | 444 | +68.887% |
| 2026-03-27 | 50.13 | 50.13 | 47.62 | 47.72 | -5.785% | 115 | 401 | +59.367% |
| 2026-03-26 | 53.25 | 53.35 | 50.65 | 50.65 | -11.451% | 10 | 297 | +50.148% |
| 2026-03-25 | 57.29 | 58.00 | 56.80 | 57.20 | +5.244% | 12 | 294 | +32.955% |
| 2026-03-23 | 55.25 | 55.75 | 54.05 | 54.35 | +3.524% | 22 | 293 | +39.926% |
| 2026-03-20 | 55.75 | 55.75 | 52.08 | 52.50 | -7.407% | 74 | 292 | +44.857% |
| 2026-03-19 | 55.00 | 57.20 | 55.00 | 56.70 | -4.465% | 14 | 267 | +34.127% |
| 2026-03-18 | 60.25 | 60.25 | 59.35 | 59.35 | -0.753% | 104 | 257 | +28.138% |
| 2026-03-17 | 61.50 | 61.50 | 59.80 | 59.80 | -2.351% | 19 | 253 | +27.174% |
| 2026-03-16 | 62.46 | 62.85 | 60.50 | 61.24 | +3.797% | 13 | 245 | +24.184% |
| 2026-03-13 | 62.35 | 62.35 | 59.00 | 59.00 | -4.531% | 30 | 241 | +28.898% |
| 2026-03-12 | 61.00 | 62.50 | 61.00 | 61.80 | -3.438% | 16 | 227 | +23.058% |
| 2026-03-11 | 63.90 | 64.00 | 63.90 | 64.00 | +2.795% | 3 | 224 | +18.828% |
| 2026-03-10 | 62.00 | 63.60 | 62.00 | 62.26 | +1.949% | 33 | 223 | +22.149% |
| 2026-03-09 | 58.00 | 61.07 | 57.00 | 61.07 | +3.949% | 35 | 207 | +24.529% |
| 2026-03-06 | 60.11 | 61.20 | 57.68 | 58.75 | -1.674% | 114 | 192 | +29.447% |
| 2026-03-05 | 60.43 | 62.70 | 59.50 | 59.75 | -4.902% | 17 | 164 | +27.280% |
| 2026-03-04 | 60.50 | 62.83 | 60.48 | 62.83 | +7.678% | 20 | 151 | +21.041% |
| 2026-03-03 | 58.65 | 58.65 | 58.35 | 58.35 | -4.657% | 3 | 135 | +30.334% |
| 2026-03-02 | 56.50 | 61.85 | 56.50 | 61.20 | +7.368% | 22 | 132 | +24.265% |
| 2026-02-27 | 59.85 | 61.37 | 57.00 | 57.00 | -10.588% | 34 | 130 | +33.421% |
| 2026-02-26 | 70.00 | 70.00 | 63.75 | 63.75 | -13.968% | 66 | 96 | +19.294% |
| 2026-02-25 | 73.50 | 74.10 | 73.25 | 74.10 | +6.024% | 33 | 70 | +2.632% |
| 2026-02-23 | 69.96 | 70.00 | 69.00 | 69.89 | +2.448% | 12 | 70 | +8.814% |
| 2026-02-20 | 66.10 | 68.22 | 66.10 | 68.22 | -0.190% | 9 | 69 | +11.478% |
| 2026-02-18 | 68.35 | 68.35 | 68.35 | 68.35 | +7.048% | 1 | 61 | +11.266% |
| 2026-02-17 | 60.00 | 63.85 | 60.00 | 63.85 | -4.701% | 3 | 60 | +19.107% |
| 2026-02-12 | 67.00 | 67.00 | 67.00 | 67.00 | -3.597% | 28 | 57 | +13.507% |
| 2026-02-11 | 69.50 | 69.50 | 69.50 | 69.50 | -0.997% | 5 | 29 | +9.424% |
| 2026-02-09 | 64.75 | 70.51 | 64.75 | 70.20 | +9.739% | 8 | 24 | +8.333% |
| 2026-02-06 | 61.00 | 64.90 | 61.00 | 63.97 | +13.221% | 20 | 20 | +18.884% |
| 2026-02-05 | 56.33 | 57.00 | 55.11 | 56.50 | +2.727% | 13 | 11 | +34.602% |
| 2026-02-04 | 54.87 | 55.00 | 54.87 | 55.00 | 0.000% | 4 | 4 | +38.273% |