NVDA270319C00155000
NVDA Mar 19 2027 155.00 Call
optionOPRA
EODOct 20, 2026
67.92USD+4.188%(+2.73)20Vol674OI
NVDA270319C00155000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 67.92 | 67.92 | 67.92 | 67.92 | +4.188% | 20 | 674 | 0.000% |
| 2026-10-16 | 68.00 | 68.00 | 65.19 | 65.19 | -7.924% | 2 | 675 | +4.188% |
| 2026-10-14 | 72.60 | 72.60 | 70.80 | 70.80 | -12.593% | 27 | 652 | -4.068% |
| 2026-10-08 | 84.27 | 85.28 | 81.00 | 81.00 | -7.913% | 3 | 654 | -16.148% |
| 2026-10-07 | 87.96 | 87.96 | 87.96 | 87.96 | -2.882% | 17 | 671 | -22.783% |
| 2026-10-06 | 91.69 | 91.69 | 90.57 | 90.57 | +3.829% | 55 | 671 | -25.008% |
| 2026-10-05 | 86.45 | 87.23 | 86.27 | 87.23 | +2.047% | 9 | 671 | -22.137% |
| 2026-10-02 | 85.48 | 85.48 | 85.48 | 85.48 | +6.717% | 1 | 671 | -20.543% |
| 2026-10-01 | 79.00 | 80.10 | 79.00 | 80.10 | -1.111% | 14 | 670 | -15.206% |
| 2026-09-30 | 81.85 | 81.85 | 81.00 | 81.00 | +3.647% | 6 | 665 | -16.148% |
| 2026-09-29 | 78.15 | 78.15 | 78.15 | 78.15 | -1.698% | 2 | 665 | -13.090% |
| 2026-09-28 | 81.69 | 81.69 | 79.50 | 79.50 | +8.429% | 22 | 674 | -14.566% |
| 2026-09-24 | 73.32 | 73.32 | 73.32 | 73.32 | -3.691% | 1 | 673 | -7.365% |
| 2026-09-23 | 76.13 | 76.13 | 76.13 | 76.13 | -3.511% | 1 | 672 | -10.784% |
| 2026-09-22 | 78.90 | 78.90 | 78.90 | 78.90 | +1.284% | 20 | 671 | -13.916% |
| 2026-09-21 | 73.95 | 77.90 | 73.95 | 77.90 | +10.231% | 4 | 673 | -12.811% |
| 2026-09-18 | 71.60 | 71.60 | 70.67 | 70.67 | +7.108% | 2 | 674 | -3.891% |
| 2026-09-16 | 67.02 | 67.80 | 65.25 | 65.98 | -7.656% | 52 | 691 | +2.940% |
| 2026-09-11 | 71.77 | 73.30 | 71.45 | 71.45 | +2.144% | 3 | 690 | -4.941% |
| 2026-09-10 | 71.50 | 71.50 | 69.70 | 69.95 | -7.425% | 69 | 637 | -2.902% |
| 2026-09-09 | 76.88 | 76.88 | 75.56 | 75.56 | -2.516% | 7 | 634 | -10.111% |
| 2026-09-08 | 83.00 | 83.00 | 77.36 | 77.51 | -5.648% | 3 | 634 | -12.373% |
| 2026-09-04 | 82.15 | 82.15 | 82.15 | 82.15 | +2.752% | 10 | 634 | -17.322% |
| 2026-09-03 | 78.00 | 80.00 | 78.00 | 79.95 | +1.563% | 3 | 633 | -15.047% |
| 2026-09-02 | 77.00 | 78.72 | 77.00 | 78.72 | +14.419% | 3 | 634 | -13.720% |
| 2026-09-01 | 69.05 | 71.44 | 68.70 | 68.80 | -3.749% | 23 | 627 | -1.279% |
| 2026-08-31 | 71.69 | 71.69 | 71.48 | 71.48 | +2.849% | 4 | 625 | -4.980% |
| 2026-08-28 | 74.49 | 74.49 | 69.50 | 69.50 | -13.125% | 4 | 622 | -2.273% |
| 2026-08-27 | 77.50 | 80.00 | 77.50 | 80.00 | +26.823% | 7 | 624 | -15.100% |
| 2026-08-26 | 63.80 | 63.80 | 63.08 | 63.08 | -7.724% | 7 | 619 | +7.673% |
| 2026-08-21 | 71.20 | 71.20 | 67.90 | 68.36 | -2.063% | 23 | 601 | -0.644% |
| 2026-08-20 | 69.15 | 69.80 | 69.15 | 69.80 | -6.995% | 2 | 600 | -2.693% |
| 2026-08-19 | 75.05 | 75.05 | 75.05 | 75.05 | +4.164% | 1 | 601 | -9.500% |
| 2026-08-18 | 72.15 | 72.48 | 72.05 | 72.05 | -9.200% | 6 | 600 | -5.732% |
| 2026-08-17 | 78.06 | 79.35 | 78.06 | 79.35 | +1.121% | 3 | 600 | -14.405% |
| 2026-08-13 | 79.05 | 79.05 | 76.85 | 78.47 | +2.925% | 27 | 599 | -13.445% |
| 2026-08-12 | 77.21 | 77.21 | 76.24 | 76.24 | +4.942% | 5 | 599 | -10.913% |
| 2026-08-10 | 73.11 | 73.11 | 71.98 | 72.65 | -5.020% | 4 | 600 | -6.511% |
| 2026-08-07 | 76.05 | 77.97 | 75.64 | 76.49 | +5.649% | 11 | 593 | -11.204% |
| 2026-08-06 | 72.40 | 72.40 | 72.40 | 72.40 | -3.813% | 1 | 592 | -6.188% |
| 2026-08-05 | 74.10 | 75.44 | 74.10 | 75.27 | +11.018% | 6 | 595 | -9.765% |
| 2026-08-04 | 66.70 | 67.80 | 66.65 | 67.80 | +7.008% | 35 | 595 | +0.177% |
| 2026-08-03 | 60.92 | 63.36 | 60.92 | 63.36 | +19.886% | 13 | 594 | +7.197% |
| 2026-07-30 | 53.00 | 53.00 | 51.00 | 52.85 | -1.399% | 206 | 423 | +28.515% |
| 2026-07-29 | 50.00 | 53.60 | 49.72 | 53.60 | -3.857% | 29 | 429 | +26.716% |
| 2026-07-28 | 52.00 | 55.75 | 51.90 | 55.75 | +3.241% | 20 | 422 | +21.830% |
| 2026-07-27 | 56.66 | 56.66 | 54.00 | 54.00 | -12.903% | 5 | 422 | +25.778% |
| 2026-07-24 | 63.00 | 65.75 | 62.00 | 62.00 | -5.344% | 9 | 424 | +9.548% |
| 2026-07-23 | 65.37 | 65.50 | 64.00 | 65.50 | -5.592% | 8 | 417 | +3.695% |
| 2026-07-22 | 67.00 | 69.55 | 67.00 | 69.38 | +11.186% | 5 | 422 | -2.104% |
| 2026-07-17 | 62.37 | 62.40 | 62.37 | 62.40 | -2.500% | 10 | 426 | +8.846% |
| 2026-07-16 | 64.05 | 64.05 | 64.00 | 64.00 | -2.662% | 2 | 427 | +6.125% |
| 2026-07-15 | 65.75 | 65.75 | 65.75 | 65.75 | +0.382% | 2 | 428 | +3.300% |
| 2026-07-14 | 61.50 | 65.50 | 61.40 | 65.50 | +3.803% | 19 | 428 | +3.695% |
| 2026-07-13 | 65.00 | 65.40 | 63.10 | 63.10 | -3.738% | 6 | 431 | +7.639% |
| 2026-07-10 | 65.55 | 65.55 | 65.55 | 65.55 | +13.173% | 1 | 431 | +3.616% |
| 2026-07-09 | 57.92 | 57.92 | 57.92 | 57.92 | -3.225% | 1 | 431 | +17.265% |
| 2026-07-08 | 55.65 | 59.85 | 55.65 | 59.85 | +7.258% | 2 | 430 | +13.484% |
| 2026-07-07 | 51.11 | 56.25 | 51.11 | 55.80 | +1.621% | 5 | 433 | +21.720% |
| 2026-07-06 | 54.91 | 54.91 | 54.91 | 54.91 | +5.596% | 1 | 433 | +23.693% |
| 2026-07-02 | 56.33 | 56.33 | 52.00 | 52.00 | -4.727% | 5 | 429 | +30.615% |
| 2026-07-01 | 53.61 | 54.58 | 53.61 | 54.58 | -4.664% | 14 | 423 | +24.441% |
| 2026-06-30 | 56.45 | 57.25 | 56.45 | 57.25 | +7.815% | 3 | 423 | +18.638% |
| 2026-06-29 | 54.51 | 54.51 | 52.39 | 53.10 | -0.038% | 33 | 422 | +27.910% |
| 2026-06-26 | 53.05 | 53.12 | 52.35 | 53.12 | -1.447% | 42 | 422 | +27.861% |
| 2026-06-25 | 58.04 | 58.04 | 53.90 | 53.90 | -5.022% | 5 | 418 | +26.011% |
| 2026-06-24 | 59.25 | 59.25 | 56.75 | 56.75 | -5.965% | 2 | 416 | +19.683% |
| 2026-06-23 | 60.75 | 60.75 | 60.35 | 60.35 | -9.507% | 2 | 416 | +12.543% |
| 2026-06-22 | 71.03 | 71.03 | 66.69 | 66.69 | -2.070% | 2 | 418 | +1.844% |
| 2026-06-18 | 65.55 | 68.10 | 65.55 | 68.10 | +4.464% | 4 | 414 | -0.264% |
| 2026-06-17 | 66.30 | 66.30 | 64.56 | 65.19 | -2.919% | 59 | 368 | +4.188% |
| 2026-06-16 | 67.15 | 67.15 | 67.15 | 67.15 | -3.659% | 1 | 369 | +1.147% |
| 2026-06-15 | 67.30 | 69.70 | 67.30 | 69.70 | +8.567% | 33 | 366 | -2.554% |
| 2026-06-12 | 64.20 | 64.30 | 64.20 | 64.20 | +2.556% | 16 | 366 | +5.794% |
| 2026-06-11 | 61.86 | 62.60 | 60.60 | 62.60 | -0.159% | 10 | 364 | +8.498% |
| 2026-06-10 | 65.55 | 65.55 | 62.70 | 62.70 | -1.878% | 21 | 364 | +8.325% |
| 2026-06-09 | 63.90 | 63.90 | 63.90 | 63.90 | -4.627% | 3 | 366 | +6.291% |
| 2026-06-08 | 67.84 | 67.84 | 66.10 | 67.00 | +1.979% | 13 | 360 | +1.373% |
| 2026-06-05 | 70.42 | 70.42 | 65.70 | 65.70 | -10.600% | 26 | 360 | +3.379% |
| 2026-06-04 | 73.49 | 73.49 | 73.49 | 73.49 | -0.136% | 1 | 361 | -7.579% |
| 2026-06-03 | 74.85 | 74.85 | 73.59 | 73.59 | -6.848% | 12 | 371 | -7.705% |
| 2026-06-01 | 78.30 | 79.00 | 76.93 | 79.00 | +6.685% | 28 | 366 | -14.025% |
| 2026-05-29 | 72.51 | 74.05 | 72.51 | 74.05 | +5.334% | 21 | 365 | -8.278% |
| 2026-05-28 | 70.30 | 70.30 | 70.30 | 70.30 | -0.986% | 6 | 361 | -3.385% |
| 2026-05-27 | 70.15 | 71.00 | 68.34 | 71.00 | 0.000% | 39 | 352 | -4.338% |
| 2026-05-26 | 70.95 | 71.05 | 70.95 | 71.00 | -4.698% | 3 | 352 | -4.338% |
| 2026-05-22 | 76.50 | 76.50 | 74.50 | 74.50 | -5.216% | 5 | 351 | -8.832% |
| 2026-05-21 | 79.20 | 79.20 | 76.50 | 78.60 | -2.372% | 4 | 352 | -13.588% |
| 2026-05-20 | 80.51 | 80.51 | 80.51 | 80.51 | -1.565% | 4 | 352 | -15.638% |
| 2026-05-19 | 81.79 | 81.79 | 81.79 | 81.79 | +3.179% | 60 | 352 | -16.958% |
| 2026-05-18 | 80.50 | 81.60 | 79.27 | 79.27 | -14.763% | 14 | 344 | -14.318% |
| 2026-05-14 | 92.88 | 93.00 | 92.88 | 93.00 | +23.228% | 2 | 344 | -26.968% |
| 2026-05-12 | 77.58 | 77.58 | 75.47 | 75.47 | -5.780% | 8 | 349 | -10.004% |
| 2026-05-11 | 76.37 | 80.70 | 76.00 | 80.10 | +6.757% | 17 | 357 | -15.206% |
| 2026-05-08 | 75.40 | 76.10 | 74.69 | 75.03 | +9.135% | 5 | 358 | -9.476% |
| 2026-05-07 | 68.75 | 68.75 | 68.75 | 68.75 | +6.293% | 1 | 357 | -1.207% |
| 2026-05-06 | 64.50 | 65.62 | 64.50 | 64.68 | +7.800% | 5 | 361 | +5.009% |
| 2026-05-05 | 59.50 | 60.00 | 59.50 | 60.00 | +0.351% | 2 | 361 | +13.200% |
| 2026-05-04 | 58.11 | 59.79 | 58.11 | 59.79 | -1.823% | 5 | 363 | +13.598% |
| 2026-05-01 | 61.84 | 61.84 | 60.90 | 60.90 | -3.563% | 25 | 365 | +11.527% |
| 2026-04-30 | 67.87 | 67.87 | 61.93 | 63.15 | -10.666% | 7 | 364 | +7.553% |
| 2026-04-29 | 70.96 | 70.96 | 70.55 | 70.69 | -2.335% | 43 | 364 | -3.919% |
| 2026-04-28 | 72.38 | 72.38 | 72.38 | 72.38 | -4.876% | 1 | 366 | -6.162% |
| 2026-04-27 | 73.30 | 77.20 | 73.30 | 76.09 | +9.877% | 18 | 366 | -10.737% |
| 2026-04-24 | 69.64 | 69.64 | 69.25 | 69.25 | +13.154% | 2 | 362 | -1.921% |
| 2026-04-23 | 61.20 | 61.20 | 61.20 | 61.20 | -2.857% | 1 | 362 | +10.980% |
| 2026-04-22 | 61.85 | 63.00 | 61.85 | 63.00 | +1.597% | 4 | 362 | +7.810% |
| 2026-04-21 | 63.02 | 63.34 | 62.00 | 62.01 | +1.241% | 7 | 362 | +9.531% |
| 2026-04-20 | 61.90 | 61.90 | 60.74 | 61.25 | -2.313% | 46 | 366 | +10.890% |
| 2026-04-17 | 61.68 | 62.70 | 61.68 | 62.70 | +1.211% | 9 | 342 | +8.325% |
| 2026-04-16 | 58.64 | 61.95 | 58.64 | 61.95 | +0.699% | 4 | 345 | +9.637% |
| 2026-04-15 | 60.00 | 61.76 | 60.00 | 61.52 | +5.162% | 10 | 347 | +10.403% |
| 2026-04-14 | 55.80 | 58.50 | 55.80 | 58.50 | +10.273% | 20 | 348 | +16.103% |
| 2026-04-13 | 50.82 | 53.05 | 50.82 | 53.05 | -0.094% | 31 | 357 | +28.030% |
| 2026-04-10 | 51.00 | 53.10 | 51.00 | 53.10 | +8.367% | 18 | 356 | +27.910% |
| 2026-04-09 | 48.90 | 49.00 | 48.90 | 49.00 | +3.267% | 2 | 361 | +38.612% |
| 2026-04-08 | 50.77 | 50.77 | 47.00 | 47.45 | +10.555% | 17 | 361 | +43.140% |
| 2026-04-07 | 43.07 | 43.07 | 42.92 | 42.92 | -3.333% | 4 | 369 | +58.248% |
| 2026-04-06 | 44.85 | 44.85 | 43.70 | 44.40 | -1.224% | 3 | 371 | +52.973% |
| 2026-04-02 | 41.00 | 44.95 | 41.00 | 44.95 | +2.275% | 12 | 369 | +51.101% |
| 2026-04-01 | 44.45 | 44.45 | 43.40 | 43.95 | +4.147% | 17 | 369 | +54.539% |
| 2026-03-31 | 38.69 | 42.40 | 38.69 | 42.20 | +13.900% | 58 | 382 | +60.948% |
| 2026-03-30 | 39.10 | 39.10 | 37.05 | 37.05 | -5.988% | 85 | 336 | +83.320% |
| 2026-03-27 | 40.58 | 41.20 | 39.10 | 39.41 | -6.167% | 37 | 267 | +72.342% |
| 2026-03-26 | 44.65 | 44.65 | 42.00 | 42.00 | -12.134% | 30 | 248 | +61.714% |
| 2026-03-25 | 46.15 | 47.80 | 46.15 | 47.80 | +9.132% | 23 | 226 | +42.092% |
| 2026-03-24 | 44.40 | 44.60 | 43.73 | 43.80 | -1.507% | 28 | 237 | +55.068% |
| 2026-03-23 | 46.15 | 46.25 | 44.47 | 44.47 | +2.868% | 21 | 234 | +52.732% |
| 2026-03-20 | 45.85 | 45.85 | 43.23 | 43.23 | -8.392% | 51 | 221 | +57.113% |
| 2026-03-19 | 46.00 | 48.00 | 46.00 | 47.19 | -3.831% | 39 | 203 | +43.929% |
| 2026-03-18 | 49.40 | 50.40 | 48.95 | 49.07 | -3.973% | 33 | 192 | +38.415% |
| 2026-03-17 | 50.95 | 51.20 | 49.35 | 51.10 | -0.584% | 10 | 181 | +32.916% |
| 2026-03-16 | 52.25 | 55.80 | 50.83 | 51.40 | +2.472% | 64 | 176 | +32.140% |
| 2026-03-13 | 50.95 | 51.21 | 50.16 | 50.16 | -6.032% | 27 | 171 | +35.407% |
| 2026-03-11 | 53.36 | 53.38 | 53.36 | 53.38 | +1.118% | 3 | 147 | +27.239% |
| 2026-03-10 | 51.80 | 52.79 | 51.80 | 52.79 | +6.111% | 14 | 144 | +28.661% |
| 2026-03-09 | 49.70 | 49.75 | 49.70 | 49.75 | +0.770% | 6 | 131 | +36.523% |
| 2026-03-06 | 50.70 | 51.00 | 49.37 | 49.37 | -4.173% | 22 | 128 | +37.573% |
| 2026-03-05 | 52.47 | 52.47 | 49.55 | 51.52 | -0.751% | 4 | 126 | +31.832% |
| 2026-03-04 | 50.40 | 52.50 | 50.20 | 51.91 | +2.085% | 44 | 125 | +30.842% |
| 2026-03-03 | 49.60 | 50.85 | 49.00 | 50.85 | -2.568% | 15 | 129 | +33.569% |
| 2026-03-02 | 48.20 | 52.20 | 48.20 | 52.19 | +6.293% | 41 | 117 | +30.140% |
| 2026-02-27 | 52.24 | 52.75 | 49.10 | 49.10 | -9.593% | 25 | 86 | +38.330% |
| 2026-02-26 | 58.70 | 58.70 | 54.25 | 54.31 | -15.523% | 12 | 69 | +25.060% |
| 2026-02-25 | 63.30 | 64.55 | 63.30 | 64.29 | +7.186% | 14 | 56 | +5.646% |
| 2026-02-23 | 61.45 | 61.45 | 59.98 | 59.98 | +6.517% | 2 | 56 | +13.238% |
| 2026-02-19 | 56.31 | 56.31 | 56.31 | 56.31 | +7.359% | 1 | 56 | +20.618% |
| 2026-02-17 | 52.45 | 52.45 | 52.45 | 52.45 | -2.870% | 1 | 55 | +29.495% |
| 2026-02-13 | 54.00 | 54.00 | 54.00 | 54.00 | -8.148% | 1 | 53 | +25.778% |
| 2026-02-12 | 58.79 | 58.79 | 58.79 | 58.79 | -1.110% | 1 | 53 | +15.530% |
| 2026-02-11 | 59.67 | 59.67 | 59.45 | 59.45 | +0.763% | 3 | 53 | +14.247% |
| 2026-02-10 | 59.00 | 59.00 | 59.00 | 59.00 | -0.321% | 1 | 53 | +15.119% |
| 2026-02-09 | 55.30 | 59.60 | 55.30 | 59.19 | +5.696% | 5 | 52 | +14.749% |
| 2026-02-06 | 48.00 | 56.75 | 48.00 | 56.00 | +20.223% | 6 | 51 | +21.286% |
| 2026-02-05 | 48.45 | 48.45 | 45.45 | 46.58 | -2.450% | 47 | 51 | +45.814% |
| 2026-02-04 | 48.80 | 48.80 | 47.51 | 47.75 | 0.000% | 5 | 5 | +42.241% |