NVDA270319C00145000
NVDA Mar 19 2027 145.00 Call
optionOPRA
EODOct 23, 2026
72.19USD-5.076%(-3.86)10Vol330OI
NVDA270319C00145000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 72.19 | 72.19 | 72.19 | 72.19 | -5.076% | 10 | 336 | 0.000% |
| 2026-10-22 | 76.05 | 76.05 | 76.05 | 76.05 | +2.286% | 2 | 336 | -5.076% |
| 2026-10-16 | 74.35 | 74.35 | 74.35 | 74.35 | -13.294% | 20 | 316 | -2.905% |
| 2026-10-12 | 85.75 | 85.75 | 85.75 | 85.75 | -4.712% | 1 | 315 | -15.813% |
| 2026-10-09 | 89.99 | 89.99 | 89.99 | 89.99 | +0.357% | 1 | 316 | -19.780% |
| 2026-10-08 | 89.67 | 89.67 | 89.67 | 89.67 | -9.406% | 16 | 332 | -19.494% |
| 2026-10-06 | 98.98 | 98.98 | 98.98 | 98.98 | +3.244% | 2 | 330 | -27.066% |
| 2026-10-05 | 95.87 | 95.87 | 95.87 | 95.87 | +0.387% | 1 | 331 | -24.700% |
| 2026-10-02 | 96.10 | 96.10 | 95.50 | 95.50 | +6.135% | 4 | 332 | -24.408% |
| 2026-09-30 | 89.98 | 89.98 | 89.98 | 89.98 | +1.500% | 1 | 331 | -19.771% |
| 2026-09-28 | 91.30 | 91.30 | 88.65 | 88.65 | +6.550% | 3 | 331 | -18.567% |
| 2026-09-24 | 82.75 | 83.20 | 82.75 | 83.20 | -2.690% | 2 | 331 | -13.233% |
| 2026-09-23 | 86.00 | 86.00 | 85.50 | 85.50 | -2.697% | 3 | 331 | -15.567% |
| 2026-09-22 | 87.87 | 87.87 | 87.87 | 87.87 | +10.459% | 5 | 331 | -17.845% |
| 2026-09-18 | 79.55 | 79.55 | 79.55 | 79.55 | -0.563% | 10 | 321 | -9.252% |
| 2026-09-17 | 79.65 | 80.00 | 79.65 | 80.00 | +4.767% | 21 | 300 | -9.763% |
| 2026-09-16 | 76.31 | 76.36 | 76.31 | 76.36 | +4.603% | 8 | 300 | -5.461% |
| 2026-09-14 | 73.00 | 73.00 | 73.00 | 73.00 | -8.430% | 1 | 299 | -1.110% |
| 2026-09-11 | 80.10 | 80.10 | 79.63 | 79.72 | -5.713% | 19 | 284 | -9.446% |
| 2026-09-09 | 84.95 | 84.95 | 84.55 | 84.55 | -1.800% | 30 | 293 | -14.619% |
| 2026-09-08 | 87.60 | 87.60 | 86.00 | 86.10 | -7.190% | 32 | 293 | -16.156% |
| 2026-09-04 | 92.77 | 92.77 | 92.77 | 92.77 | +2.918% | 1 | 292 | -22.184% |
| 2026-09-03 | 89.98 | 90.14 | 89.98 | 90.14 | +12.703% | 2 | 293 | -19.913% |
| 2026-09-02 | 79.98 | 79.98 | 79.98 | 79.98 | +1.575% | 1 | 292 | -9.740% |
| 2026-09-01 | 76.20 | 78.74 | 76.20 | 78.74 | -1.784% | 24 | 288 | -8.319% |
| 2026-08-31 | 79.70 | 80.45 | 79.70 | 80.17 | +0.741% | 5 | 288 | -9.954% |
| 2026-08-28 | 85.00 | 85.00 | 79.58 | 79.58 | -8.613% | 26 | 290 | -9.286% |
| 2026-08-27 | 83.85 | 90.20 | 83.85 | 87.08 | +21.281% | 78 | 280 | -17.099% |
| 2026-08-26 | 71.80 | 71.80 | 71.80 | 71.80 | -2.113% | 2 | 282 | +0.543% |
| 2026-08-25 | 73.40 | 73.40 | 73.35 | 73.35 | +3.020% | 4 | 284 | -1.581% |
| 2026-08-24 | 71.69 | 71.69 | 71.20 | 71.20 | -7.724% | 8 | 279 | +1.390% |
| 2026-08-21 | 77.56 | 78.50 | 77.16 | 77.16 | -4.149% | 6 | 279 | -6.441% |
| 2026-08-20 | 81.20 | 81.20 | 80.50 | 80.50 | -2.778% | 2 | 278 | -10.323% |
| 2026-08-19 | 82.80 | 82.80 | 82.80 | 82.80 | +2.349% | 1 | 279 | -12.814% |
| 2026-08-18 | 81.73 | 81.73 | 80.90 | 80.90 | -7.011% | 4 | 278 | -10.766% |
| 2026-08-17 | 87.90 | 87.90 | 87.00 | 87.00 | 0.000% | 2 | 277 | -17.023% |
| 2026-08-13 | 87.00 | 87.00 | 87.00 | 87.00 | +1.163% | 1 | 278 | -17.023% |
| 2026-08-12 | 83.90 | 86.00 | 83.90 | 86.00 | +5.977% | 2 | 278 | -16.058% |
| 2026-08-11 | 81.15 | 81.15 | 81.15 | 81.15 | -4.943% | 1 | 278 | -11.041% |
| 2026-08-10 | 85.37 | 85.37 | 85.37 | 85.37 | +4.877% | 1 | 278 | -15.439% |
| 2026-08-06 | 81.22 | 81.40 | 81.22 | 81.40 | -1.094% | 21 | 259 | -11.314% |
| 2026-08-05 | 83.00 | 83.00 | 82.30 | 82.30 | +9.558% | 5 | 263 | -12.284% |
| 2026-08-04 | 72.65 | 75.30 | 72.65 | 75.12 | +9.712% | 7 | 264 | -3.900% |
| 2026-08-03 | 68.52 | 68.52 | 68.47 | 68.47 | +8.683% | 2 | 262 | +5.433% |
| 2026-07-31 | 63.00 | 63.00 | 63.00 | 63.00 | +12.500% | 13 | 249 | +14.587% |
| 2026-07-29 | 57.50 | 58.25 | 56.00 | 56.00 | -13.178% | 4 | 247 | +28.911% |
| 2026-07-27 | 64.50 | 64.50 | 64.50 | 64.50 | -9.091% | 2 | 249 | +11.922% |
| 2026-07-21 | 71.75 | 71.75 | 70.95 | 70.95 | -0.658% | 2 | 249 | +1.748% |
| 2026-07-16 | 72.60 | 72.60 | 71.42 | 71.42 | -1.135% | 3 | 251 | +1.078% |
| 2026-07-15 | 76.50 | 76.50 | 72.24 | 72.24 | -4.697% | 13 | 250 | -0.069% |
| 2026-07-14 | 70.30 | 75.80 | 69.04 | 75.80 | +1.677% | 18 | 250 | -4.763% |
| 2026-07-10 | 74.55 | 74.55 | 74.55 | 74.55 | +17.866% | 2 | 250 | -3.166% |
| 2026-07-08 | 63.25 | 63.25 | 63.25 | 63.25 | -2.241% | 1 | 250 | +14.134% |
| 2026-06-30 | 63.90 | 64.70 | 63.90 | 64.70 | +7.031% | 3 | 248 | +11.577% |
| 2026-06-29 | 60.00 | 60.45 | 58.00 | 60.45 | -1.145% | 18 | 232 | +19.421% |
| 2026-06-25 | 61.15 | 61.15 | 61.15 | 61.15 | -5.194% | 1 | 233 | +18.054% |
| 2026-06-24 | 66.05 | 66.36 | 64.50 | 64.50 | -3.458% | 5 | 231 | +11.922% |
| 2026-06-23 | 69.04 | 69.04 | 66.81 | 66.81 | -11.451% | 2 | 231 | +8.053% |
| 2026-06-18 | 72.50 | 75.45 | 72.50 | 75.45 | -0.040% | 2 | 232 | -4.321% |
| 2026-06-16 | 75.21 | 75.56 | 75.12 | 75.48 | -2.418% | 23 | 210 | -4.359% |
| 2026-06-15 | 77.35 | 77.35 | 77.35 | 77.35 | +13.483% | 1 | 209 | -6.671% |
| 2026-06-11 | 69.70 | 69.70 | 68.16 | 68.16 | -8.214% | 8 | 209 | +5.913% |
| 2026-06-08 | 75.24 | 75.24 | 74.26 | 74.26 | -1.447% | 13 | 197 | -2.788% |
| 2026-06-05 | 79.00 | 79.00 | 75.23 | 75.35 | -6.895% | 26 | 194 | -4.194% |
| 2026-06-03 | 83.10 | 83.10 | 80.93 | 80.93 | -7.825% | 2 | 193 | -10.799% |
| 2026-06-02 | 88.45 | 88.45 | 87.80 | 87.80 | -0.903% | 21 | 193 | -17.779% |
| 2026-06-01 | 87.50 | 88.60 | 85.00 | 88.60 | +7.655% | 5 | 193 | -18.521% |
| 2026-05-29 | 79.67 | 82.30 | 79.00 | 82.30 | +2.836% | 5 | 191 | -12.284% |
| 2026-05-28 | 78.50 | 80.03 | 78.50 | 80.03 | +3.198% | 2 | 192 | -9.796% |
| 2026-05-27 | 77.55 | 77.55 | 77.55 | 77.55 | -5.010% | 1 | 191 | -6.912% |
| 2026-05-26 | 81.64 | 81.64 | 81.64 | 81.64 | -2.344% | 5 | 186 | -11.575% |
| 2026-05-22 | 83.60 | 83.60 | 83.60 | 83.60 | -1.612% | 1 | 187 | -13.648% |
| 2026-05-21 | 84.97 | 84.97 | 84.97 | 84.97 | -5.620% | 1 | 187 | -15.041% |
| 2026-05-20 | 90.26 | 91.70 | 89.80 | 90.03 | -0.133% | 5 | 190 | -19.816% |
| 2026-05-19 | 88.84 | 90.15 | 85.15 | 90.15 | +2.560% | 4 | 191 | -19.922% |
| 2026-05-18 | 89.03 | 89.60 | 87.90 | 87.90 | -6.370% | 4 | 191 | -17.873% |
| 2026-05-15 | 93.07 | 97.61 | 93.07 | 93.88 | -8.006% | 16 | 181 | -23.104% |
| 2026-05-14 | 97.44 | 102.05 | 97.25 | 102.05 | +16.629% | 4 | 181 | -29.260% |
| 2026-05-12 | 86.99 | 87.50 | 86.18 | 87.50 | +3.233% | 14 | 180 | -17.497% |
| 2026-05-11 | 84.76 | 84.76 | 84.76 | 84.76 | +5.752% | 6 | 180 | -14.830% |
| 2026-05-07 | 80.15 | 80.15 | 80.15 | 80.15 | +5.878% | 2 | 182 | -9.931% |
| 2026-05-06 | 70.60 | 75.70 | 70.60 | 75.70 | +13.835% | 5 | 181 | -4.637% |
| 2026-05-05 | 68.00 | 68.10 | 66.50 | 66.50 | +0.120% | 5 | 181 | +8.556% |
| 2026-05-04 | 66.09 | 66.42 | 66.09 | 66.42 | -4.911% | 2 | 181 | +8.687% |
| 2026-04-30 | 69.85 | 69.85 | 69.85 | 69.85 | -9.987% | 2 | 181 | +3.350% |
| 2026-04-29 | 77.00 | 77.60 | 77.00 | 77.60 | -3.770% | 3 | 181 | -6.972% |
| 2026-04-27 | 80.64 | 80.64 | 80.64 | 80.64 | +18.885% | 3 | 181 | -10.479% |
| 2026-04-23 | 68.91 | 68.91 | 66.15 | 67.83 | -4.222% | 14 | 184 | +6.428% |
| 2026-04-22 | 69.58 | 70.82 | 69.58 | 70.82 | +3.387% | 2 | 195 | +1.934% |
| 2026-04-21 | 68.50 | 68.50 | 68.50 | 68.50 | -1.169% | 1 | 194 | +5.387% |
| 2026-04-17 | 69.31 | 69.31 | 69.31 | 69.31 | +2.621% | 2 | 194 | +4.155% |
| 2026-04-16 | 66.40 | 68.70 | 66.40 | 67.54 | -2.116% | 24 | 194 | +6.885% |
| 2026-04-15 | 67.25 | 69.00 | 67.25 | 69.00 | +6.977% | 2 | 177 | +4.623% |
| 2026-04-14 | 64.34 | 64.50 | 64.34 | 64.50 | +7.482% | 4 | 179 | +11.922% |
| 2026-04-13 | 60.01 | 60.01 | 60.01 | 60.01 | +0.857% | 1 | 179 | +20.297% |
| 2026-04-10 | 58.00 | 59.50 | 58.00 | 59.50 | +7.381% | 5 | 180 | +21.328% |
| 2026-04-09 | 53.60 | 55.45 | 53.60 | 55.41 | +2.763% | 14 | 182 | +30.283% |
| 2026-04-08 | 55.36 | 55.36 | 53.92 | 53.92 | +12.216% | 3 | 180 | +33.884% |
| 2026-04-07 | 48.05 | 48.05 | 48.05 | 48.05 | -5.152% | 1 | 181 | +50.239% |
| 2026-04-06 | 50.66 | 50.66 | 50.66 | 50.66 | -1.516% | 1 | 181 | +42.499% |
| 2026-04-02 | 47.80 | 51.44 | 47.80 | 51.44 | +4.172% | 4 | 181 | +40.338% |
| 2026-04-01 | 50.05 | 50.50 | 49.38 | 49.38 | +0.776% | 3 | 181 | +46.193% |
| 2026-03-31 | 45.55 | 49.00 | 45.20 | 49.00 | +16.251% | 18 | 181 | +47.327% |
| 2026-03-30 | 44.55 | 44.55 | 42.15 | 42.15 | -5.810% | 7 | 188 | +71.269% |
| 2026-03-27 | 46.00 | 47.00 | 44.67 | 44.75 | -5.789% | 64 | 183 | +61.318% |
| 2026-03-26 | 48.95 | 49.00 | 47.50 | 47.50 | -11.248% | 12 | 127 | +51.979% |
| 2026-03-25 | 53.40 | 54.61 | 53.40 | 53.52 | +7.255% | 84 | 115 | +34.884% |
| 2026-03-24 | 50.00 | 50.00 | 49.90 | 49.90 | -2.824% | 2 | 153 | +44.669% |
| 2026-03-23 | 51.26 | 52.35 | 50.60 | 51.35 | +5.333% | 25 | 152 | +40.584% |
| 2026-03-20 | 51.65 | 51.65 | 48.75 | 48.75 | -9.471% | 98 | 155 | +48.082% |
| 2026-03-19 | 52.28 | 53.85 | 51.93 | 53.85 | -4.096% | 16 | 63 | +34.058% |
| 2026-03-18 | 57.45 | 57.45 | 56.15 | 56.15 | -1.301% | 2 | 56 | +28.566% |
| 2026-03-17 | 57.70 | 57.70 | 56.89 | 56.89 | -4.946% | 4 | 54 | +26.894% |
| 2026-03-16 | 62.00 | 62.00 | 59.85 | 59.85 | +6.495% | 4 | 57 | +20.618% |
| 2026-03-13 | 56.20 | 56.20 | 56.20 | 56.20 | -2.566% | 1 | 55 | +28.452% |
| 2026-03-12 | 58.50 | 58.50 | 57.68 | 57.68 | -4.818% | 4 | 54 | +25.156% |
| 2026-03-11 | 60.50 | 61.78 | 60.50 | 60.60 | +0.498% | 6 | 51 | +19.125% |
| 2026-03-10 | 58.70 | 60.40 | 58.70 | 60.30 | +4.597% | 17 | 50 | +19.718% |
| 2026-03-09 | 54.22 | 57.65 | 54.22 | 57.65 | +6.346% | 5 | 51 | +25.221% |
| 2026-03-06 | 56.59 | 56.59 | 54.21 | 54.21 | -3.335% | 5 | 51 | +33.167% |
| 2026-03-05 | 58.01 | 58.01 | 55.73 | 56.08 | -3.360% | 5 | 51 | +28.727% |
| 2026-03-04 | 57.68 | 58.03 | 57.67 | 58.03 | +5.894% | 8 | 47 | +24.401% |
| 2026-03-03 | 54.80 | 54.80 | 54.80 | 54.80 | -5.842% | 2 | 42 | +31.734% |
| 2026-03-02 | 55.18 | 58.35 | 54.84 | 58.20 | +7.778% | 7 | 40 | +24.038% |
| 2026-02-27 | 56.70 | 58.22 | 54.00 | 54.00 | -10.000% | 16 | 41 | +33.685% |
| 2026-02-26 | 66.00 | 66.00 | 60.00 | 60.00 | -13.731% | 8 | 30 | +20.317% |
| 2026-02-25 | 69.00 | 69.55 | 69.00 | 69.55 | +2.400% | 8 | 17 | +3.796% |
| 2026-02-24 | 65.90 | 67.92 | 65.90 | 67.92 | +1.936% | 2 | 17 | +6.287% |
| 2026-02-23 | 68.63 | 68.63 | 66.63 | 66.63 | +3.704% | 3 | 15 | +8.345% |
| 2026-02-20 | 64.25 | 64.25 | 64.25 | 64.25 | -0.388% | 1 | 13 | +12.358% |
| 2026-02-18 | 64.28 | 64.50 | 64.28 | 64.50 | +8.861% | 2 | 14 | +11.922% |
| 2026-02-17 | 59.25 | 59.25 | 59.25 | 59.25 | -2.195% | 1 | 12 | +21.840% |
| 2026-02-13 | 60.40 | 60.58 | 60.40 | 60.58 | -5.121% | 2 | 10 | +19.165% |
| 2026-02-12 | 66.46 | 66.46 | 63.85 | 63.85 | -4.057% | 5 | 10 | +13.062% |
| 2026-02-11 | 66.00 | 66.55 | 65.67 | 66.55 | +2.701% | 5 | 8 | +8.475% |
| 2026-02-10 | 64.80 | 64.80 | 64.80 | 64.80 | +26.910% | 2 | 5 | +11.404% |
| 2026-02-05 | 51.23 | 51.23 | 51.06 | 51.06 | 0.000% | 3 | 3 | +41.383% |