NVDA270319C00165000
NVDA Mar 19 2027 165.00 Call
optionOPRA
EODOct 23, 2026
55.20USD-0.163%(-0.09)2Vol1,450OI
NVDA270319C00165000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 55.20 | 55.20 | 55.20 | 55.20 | -0.163% | 2 | 1,450 | 0.000% |
| 2026-10-22 | 57.90 | 57.90 | 55.29 | 55.29 | -11.888% | 6 | 1,451 | -0.163% |
| 2026-10-21 | 61.56 | 62.75 | 61.43 | 62.75 | +7.265% | 134 | 1,417 | -12.032% |
| 2026-10-20 | 55.71 | 60.00 | 55.71 | 58.50 | -1.349% | 33 | 1,425 | -5.641% |
| 2026-10-19 | 60.70 | 60.70 | 59.30 | 59.30 | +4.659% | 5 | 1,428 | -6.914% |
| 2026-10-16 | 58.60 | 58.70 | 56.66 | 56.66 | +0.604% | 4 | 1,428 | -2.577% |
| 2026-10-15 | 57.16 | 57.16 | 56.32 | 56.32 | -9.234% | 3 | 1,430 | -1.989% |
| 2026-10-14 | 63.02 | 63.02 | 62.05 | 62.05 | -6.720% | 2 | 1,430 | -11.039% |
| 2026-10-13 | 66.52 | 66.52 | 66.52 | 66.52 | +0.030% | 2 | 1,428 | -17.017% |
| 2026-10-12 | 67.00 | 67.00 | 66.50 | 66.50 | -5.473% | 2 | 1,426 | -16.992% |
| 2026-10-09 | 70.35 | 70.35 | 70.35 | 70.35 | -1.814% | 1 | 1,425 | -21.535% |
| 2026-10-08 | 76.80 | 76.80 | 71.65 | 71.65 | -10.972% | 8 | 1,425 | -22.959% |
| 2026-10-06 | 82.24 | 82.25 | 80.00 | 80.48 | +3.778% | 8 | 1,423 | -31.412% |
| 2026-10-05 | 74.70 | 77.75 | 74.70 | 77.55 | +1.678% | 29 | 1,425 | -28.820% |
| 2026-10-02 | 77.00 | 77.00 | 76.27 | 76.27 | +6.048% | 2 | 1,427 | -27.626% |
| 2026-09-30 | 72.06 | 72.06 | 71.27 | 71.92 | -0.180% | 130 | 1,376 | -23.248% |
| 2026-09-28 | 72.00 | 72.50 | 71.72 | 72.05 | +11.309% | 27 | 1,355 | -23.387% |
| 2026-09-24 | 64.73 | 64.73 | 64.73 | 64.73 | -4.711% | 50 | 1,355 | -14.723% |
| 2026-09-23 | 67.93 | 67.93 | 67.93 | 67.93 | -5.179% | 1 | 1,356 | -18.740% |
| 2026-09-22 | 70.03 | 71.64 | 70.03 | 71.64 | +3.035% | 2 | 1,357 | -22.948% |
| 2026-09-21 | 66.31 | 70.28 | 66.29 | 69.53 | +11.284% | 21 | 1,371 | -20.610% |
| 2026-09-18 | 62.25 | 62.48 | 61.95 | 62.48 | -0.192% | 67 | 1,360 | -11.652% |
| 2026-09-17 | 61.60 | 62.60 | 61.60 | 62.60 | +5.583% | 12 | 1,361 | -11.821% |
| 2026-09-16 | 58.48 | 59.29 | 58.48 | 59.29 | +4.753% | 2 | 1,363 | -6.898% |
| 2026-09-15 | 56.60 | 56.60 | 56.60 | 56.60 | +0.444% | 1 | 1,362 | -2.473% |
| 2026-09-14 | 54.00 | 56.50 | 54.00 | 56.35 | -11.148% | 7 | 1,361 | -2.041% |
| 2026-09-11 | 64.00 | 64.10 | 63.42 | 63.42 | +2.704% | 4 | 1,364 | -12.961% |
| 2026-09-10 | 62.30 | 62.30 | 61.40 | 61.75 | -9.258% | 27 | 1,365 | -10.607% |
| 2026-09-09 | 68.06 | 68.06 | 68.05 | 68.05 | -0.657% | 65 | 1,325 | -18.883% |
| 2026-09-08 | 72.50 | 72.50 | 68.50 | 68.50 | -5.517% | 21 | 1,319 | -19.416% |
| 2026-09-04 | 73.50 | 74.25 | 72.50 | 72.50 | +1.498% | 51 | 1,345 | -23.862% |
| 2026-09-03 | 71.43 | 71.43 | 71.43 | 71.43 | +8.920% | 1 | 1,346 | -22.722% |
| 2026-09-02 | 65.58 | 65.58 | 65.58 | 65.58 | +7.473% | 1 | 1,347 | -15.828% |
| 2026-09-01 | 60.08 | 63.26 | 60.08 | 61.02 | -8.925% | 11 | 1,346 | -9.538% |
| 2026-08-28 | 71.30 | 71.30 | 67.00 | 67.00 | -6.097% | 17 | 1,357 | -17.612% |
| 2026-08-27 | 68.73 | 72.51 | 68.73 | 71.35 | +27.730% | 15 | 1,361 | -22.635% |
| 2026-08-26 | 56.24 | 56.24 | 55.65 | 55.86 | -1.828% | 10 | 1,353 | -1.182% |
| 2026-08-25 | 56.08 | 57.16 | 56.08 | 56.90 | +3.832% | 13 | 1,342 | -2.988% |
| 2026-08-24 | 55.20 | 55.69 | 54.80 | 54.80 | -9.972% | 13 | 1,353 | +0.730% |
| 2026-08-21 | 61.27 | 61.27 | 59.95 | 60.87 | -2.012% | 38 | 1,326 | -9.315% |
| 2026-08-20 | 61.50 | 62.12 | 61.50 | 62.12 | -3.690% | 10 | 1,336 | -11.140% |
| 2026-08-18 | 64.50 | 64.50 | 64.50 | 64.50 | -7.248% | 1 | 1,336 | -14.419% |
| 2026-08-17 | 70.47 | 70.77 | 69.54 | 69.54 | -0.158% | 3 | 1,338 | -20.621% |
| 2026-08-14 | 69.50 | 69.65 | 69.50 | 69.65 | -1.009% | 4 | 1,339 | -20.747% |
| 2026-08-13 | 69.80 | 71.37 | 68.80 | 70.36 | +3.471% | 10 | 1,347 | -21.546% |
| 2026-08-12 | 66.50 | 69.30 | 66.50 | 68.00 | +2.642% | 13 | 1,358 | -18.824% |
| 2026-08-11 | 66.25 | 66.25 | 66.25 | 66.25 | +4.347% | 1 | 1,357 | -16.679% |
| 2026-08-10 | 68.52 | 68.52 | 63.49 | 63.49 | -6.564% | 10 | 1,358 | -13.057% |
| 2026-08-07 | 68.00 | 69.00 | 67.30 | 67.95 | +2.489% | 12 | 1,363 | -18.764% |
| 2026-08-06 | 68.00 | 68.00 | 65.06 | 66.30 | -1.266% | 12 | 1,374 | -16.742% |
| 2026-08-05 | 65.00 | 67.40 | 65.00 | 67.15 | +12.141% | 36 | 1,381 | -17.796% |
| 2026-08-04 | 58.10 | 60.05 | 58.10 | 59.88 | +9.250% | 9 | 1,388 | -7.816% |
| 2026-08-03 | 52.50 | 56.50 | 52.50 | 54.81 | +14.354% | 8 | 1,390 | +0.712% |
| 2026-07-31 | 47.75 | 47.93 | 45.75 | 47.93 | +6.275% | 16 | 1,383 | +15.168% |
| 2026-07-30 | 43.80 | 45.10 | 43.80 | 45.10 | -0.879% | 7 | 1,379 | +22.395% |
| 2026-07-29 | 45.50 | 45.50 | 45.50 | 45.50 | -4.492% | 1 | 1,378 | +21.319% |
| 2026-07-28 | 45.55 | 48.61 | 45.19 | 47.64 | +0.400% | 15 | 1,383 | +15.869% |
| 2026-07-27 | 52.50 | 52.50 | 46.98 | 47.45 | -17.406% | 20 | 1,372 | +16.333% |
| 2026-07-23 | 57.45 | 57.45 | 57.45 | 57.45 | -6.964% | 1 | 1,373 | -3.916% |
| 2026-07-22 | 60.55 | 62.00 | 60.55 | 61.75 | +10.564% | 19 | 1,381 | -10.607% |
| 2026-07-21 | 54.93 | 55.85 | 54.93 | 55.85 | +3.907% | 3 | 1,382 | -1.164% |
| 2026-07-17 | 50.80 | 55.50 | 50.80 | 53.75 | -4.189% | 7 | 1,382 | +2.698% |
| 2026-07-16 | 58.35 | 58.35 | 55.98 | 56.10 | -7.119% | 312 | 1,394 | -1.604% |
| 2026-07-15 | 58.10 | 60.41 | 58.10 | 60.40 | -0.740% | 12 | 1,403 | -8.609% |
| 2026-07-14 | 54.71 | 60.85 | 54.71 | 60.85 | +10.596% | 12 | 1,401 | -9.285% |
| 2026-07-13 | 56.95 | 58.00 | 55.02 | 55.02 | -6.951% | 5 | 1,402 | +0.327% |
| 2026-07-10 | 56.80 | 59.30 | 56.80 | 59.13 | +11.356% | 7 | 1,406 | -6.646% |
| 2026-07-09 | 51.88 | 53.10 | 51.80 | 53.10 | +10.052% | 6 | 1,402 | +3.955% |
| 2026-07-07 | 45.15 | 48.25 | 45.15 | 48.25 | -0.413% | 7 | 1,407 | +14.404% |
| 2026-07-06 | 46.60 | 48.45 | 46.41 | 48.45 | +6.577% | 20 | 1,399 | +13.932% |
| 2026-07-02 | 45.46 | 45.46 | 45.46 | 45.46 | -9.784% | 2 | 1,397 | +21.425% |
| 2026-07-01 | 46.15 | 50.39 | 46.15 | 50.39 | +1.798% | 11 | 1,401 | +9.546% |
| 2026-06-30 | 49.35 | 49.52 | 49.35 | 49.50 | +5.679% | 303 | 1,173 | +11.515% |
| 2026-06-29 | 46.45 | 46.84 | 45.63 | 46.84 | +0.731% | 8 | 1,167 | +17.848% |
| 2026-06-26 | 46.45 | 47.00 | 46.45 | 46.50 | -3.125% | 17 | 1,150 | +18.710% |
| 2026-06-25 | 48.75 | 48.75 | 46.40 | 48.00 | -3.498% | 9 | 1,142 | +15.000% |
| 2026-06-24 | 52.00 | 52.28 | 49.74 | 49.74 | -7.581% | 4 | 1,139 | +10.977% |
| 2026-06-23 | 52.70 | 55.05 | 52.30 | 53.82 | -10.805% | 9 | 1,137 | +2.564% |
| 2026-06-22 | 60.34 | 60.34 | 60.34 | 60.34 | -0.033% | 1 | 1,138 | -8.518% |
| 2026-06-18 | 57.95 | 60.36 | 57.95 | 60.36 | +5.377% | 55 | 1,111 | -8.549% |
| 2026-06-17 | 57.28 | 57.28 | 57.28 | 57.28 | -3.796% | 3 | 1,111 | -3.631% |
| 2026-06-16 | 60.23 | 60.35 | 59.54 | 59.54 | -4.964% | 7 | 1,117 | -7.289% |
| 2026-06-15 | 60.42 | 62.65 | 60.42 | 62.65 | +9.816% | 6 | 1,115 | -11.891% |
| 2026-06-12 | 56.55 | 57.05 | 56.55 | 57.05 | -0.783% | 4 | 1,114 | -3.243% |
| 2026-06-11 | 55.60 | 57.50 | 55.60 | 57.50 | +5.350% | 10 | 1,107 | -4.000% |
| 2026-06-10 | 58.31 | 58.31 | 54.58 | 54.58 | -4.747% | 205 | 953 | +1.136% |
| 2026-06-09 | 58.00 | 58.00 | 54.00 | 57.30 | -6.173% | 31 | 967 | -3.665% |
| 2026-06-08 | 60.45 | 61.20 | 60.45 | 61.07 | +4.037% | 35 | 990 | -9.612% |
| 2026-06-05 | 63.31 | 63.31 | 57.84 | 58.70 | -14.742% | 49 | 969 | -5.963% |
| 2026-06-04 | 63.95 | 68.85 | 63.95 | 68.85 | +4.683% | 4 | 968 | -19.826% |
| 2026-06-03 | 69.38 | 69.38 | 65.77 | 65.77 | -11.122% | 45 | 970 | -16.071% |
| 2026-06-02 | 75.00 | 80.00 | 74.00 | 74.00 | +1.579% | 15 | 965 | -25.405% |
| 2026-06-01 | 67.70 | 73.85 | 67.70 | 72.85 | +8.569% | 28 | 955 | -24.228% |
| 2026-05-29 | 67.17 | 67.17 | 66.00 | 67.10 | +3.725% | 3 | 955 | -17.735% |
| 2026-05-28 | 62.80 | 65.13 | 62.33 | 64.69 | +1.874% | 68 | 923 | -14.670% |
| 2026-05-27 | 63.50 | 63.80 | 61.05 | 63.50 | -2.067% | 8 | 917 | -13.071% |
| 2026-05-26 | 66.55 | 67.43 | 63.55 | 64.84 | -2.246% | 16 | 923 | -14.867% |
| 2026-05-22 | 66.37 | 68.00 | 66.33 | 66.33 | -5.445% | 7 | 920 | -16.780% |
| 2026-05-21 | 73.95 | 73.95 | 69.00 | 70.15 | -4.843% | 11 | 916 | -21.311% |
| 2026-05-20 | 75.00 | 75.00 | 72.96 | 73.72 | +3.033% | 6 | 920 | -25.122% |
| 2026-05-19 | 73.50 | 73.61 | 71.22 | 71.55 | -0.028% | 72 | 958 | -22.851% |
| 2026-05-18 | 73.75 | 73.75 | 71.57 | 71.57 | -11.093% | 8 | 959 | -22.873% |
| 2026-05-15 | 78.65 | 80.50 | 77.98 | 80.50 | -6.122% | 39 | 930 | -31.429% |
| 2026-05-14 | 85.57 | 85.75 | 84.99 | 85.75 | +12.018% | 14 | 940 | -35.627% |
| 2026-05-13 | 77.35 | 77.62 | 76.55 | 76.55 | +6.913% | 17 | 945 | -27.890% |
| 2026-05-12 | 74.05 | 74.05 | 69.08 | 71.60 | -0.556% | 8 | 950 | -22.905% |
| 2026-05-11 | 66.65 | 72.55 | 66.65 | 72.00 | +6.116% | 31 | 937 | -23.333% |
| 2026-05-08 | 67.00 | 68.60 | 67.00 | 67.85 | +4.594% | 14 | 938 | -18.644% |
| 2026-05-07 | 65.25 | 66.82 | 64.71 | 64.87 | +5.651% | 17 | 934 | -14.907% |
| 2026-05-06 | 55.25 | 61.40 | 55.25 | 61.40 | +18.762% | 62 | 901 | -10.098% |
| 2026-05-05 | 52.63 | 53.00 | 51.70 | 51.70 | -2.065% | 81 | 970 | +6.770% |
| 2026-05-04 | 54.00 | 54.00 | 51.48 | 52.79 | -3.668% | 8 | 969 | +4.565% |
| 2026-05-01 | 55.80 | 56.22 | 54.70 | 54.80 | -1.775% | 19 | 976 | +0.730% |
| 2026-04-30 | 62.00 | 62.00 | 55.25 | 55.79 | -9.944% | 16 | 982 | -1.058% |
| 2026-04-29 | 66.44 | 66.44 | 61.95 | 61.95 | -6.491% | 33 | 982 | -10.896% |
| 2026-04-28 | 62.51 | 66.75 | 62.51 | 66.25 | -2.214% | 24 | 978 | -16.679% |
| 2026-04-27 | 64.00 | 68.07 | 61.60 | 67.75 | +10.793% | 7 | 984 | -18.524% |
| 2026-04-24 | 56.75 | 64.50 | 56.75 | 61.15 | +12.017% | 32 | 980 | -9.730% |
| 2026-04-23 | 56.54 | 56.54 | 53.57 | 54.59 | -2.917% | 18 | 996 | +1.117% |
| 2026-04-22 | 54.92 | 56.23 | 54.85 | 56.23 | +2.423% | 10 | 999 | -1.832% |
| 2026-04-21 | 56.60 | 56.60 | 54.90 | 54.90 | +0.366% | 25 | 1,016 | +0.546% |
| 2026-04-20 | 54.10 | 54.70 | 54.10 | 54.70 | -2.234% | 4 | 1,016 | +0.914% |
| 2026-04-17 | 55.56 | 56.15 | 55.25 | 55.95 | +3.611% | 237 | 1,018 | -1.340% |
| 2026-04-16 | 53.35 | 54.51 | 53.35 | 54.00 | +2.467% | 36 | 1,229 | +2.222% |
| 2026-04-15 | 52.25 | 55.15 | 52.25 | 52.70 | +1.698% | 30 | 1,224 | +4.744% |
| 2026-04-14 | 48.85 | 52.20 | 48.85 | 51.82 | +10.774% | 75 | 1,240 | +6.523% |
| 2026-04-13 | 44.50 | 47.08 | 44.50 | 46.78 | +0.128% | 47 | 1,295 | +17.999% |
| 2026-04-10 | 45.60 | 46.72 | 44.80 | 46.72 | +9.287% | 33 | 1,304 | +18.151% |
| 2026-04-09 | 41.40 | 42.75 | 41.05 | 42.75 | +2.518% | 43 | 1,320 | +29.123% |
| 2026-04-08 | 43.30 | 43.50 | 41.05 | 41.70 | +9.795% | 35 | 1,323 | +32.374% |
| 2026-04-07 | 37.48 | 37.98 | 37.20 | 37.98 | -2.615% | 46 | 1,338 | +45.340% |
| 2026-04-06 | 38.80 | 39.00 | 38.50 | 39.00 | -0.789% | 18 | 1,311 | +41.538% |
| 2026-04-02 | 35.40 | 39.31 | 35.40 | 39.31 | +3.447% | 51 | 1,274 | +40.422% |
| 2026-04-01 | 38.25 | 39.00 | 37.90 | 38.00 | +1.904% | 142 | 1,274 | +45.263% |
| 2026-03-31 | 32.87 | 37.40 | 32.87 | 37.29 | +15.988% | 137 | 1,140 | +48.029% |
| 2026-03-30 | 34.10 | 34.10 | 31.56 | 32.15 | -5.022% | 97 | 1,047 | +71.695% |
| 2026-03-27 | 35.55 | 35.85 | 33.85 | 33.85 | -7.260% | 239 | 967 | +63.072% |
| 2026-03-26 | 38.67 | 38.90 | 36.50 | 36.50 | -11.429% | 167 | 786 | +51.233% |
| 2026-03-25 | 41.21 | 42.59 | 40.75 | 41.21 | +6.596% | 6 | 683 | +33.948% |
| 2026-03-24 | 38.32 | 38.90 | 38.17 | 38.66 | -1.878% | 67 | 683 | +42.783% |
| 2026-03-23 | 40.20 | 41.00 | 39.40 | 39.40 | +4.095% | 38 | 621 | +40.102% |
| 2026-03-20 | 40.82 | 40.82 | 37.50 | 37.85 | -11.046% | 140 | 596 | +45.839% |
| 2026-03-19 | 41.00 | 42.55 | 40.30 | 42.55 | -1.618% | 15 | 502 | +29.730% |
| 2026-03-18 | 44.32 | 45.10 | 43.25 | 43.25 | -4.314% | 26 | 493 | +27.630% |
| 2026-03-17 | 46.00 | 46.00 | 44.60 | 45.20 | -1.739% | 44 | 481 | +22.124% |
| 2026-03-16 | 46.95 | 46.95 | 45.80 | 46.00 | +2.336% | 208 | 468 | +20.000% |
| 2026-03-13 | 48.28 | 48.28 | 44.83 | 44.95 | -3.953% | 38 | 469 | +22.803% |
| 2026-03-12 | 46.90 | 46.90 | 45.90 | 46.80 | -2.601% | 6 | 459 | +17.949% |
| 2026-03-11 | 48.33 | 48.95 | 47.90 | 48.05 | +1.801% | 23 | 458 | +14.880% |
| 2026-03-10 | 46.40 | 47.86 | 45.60 | 47.20 | +3.282% | 38 | 478 | +16.949% |
| 2026-03-09 | 43.10 | 45.70 | 42.30 | 45.70 | +3.982% | 237 | 473 | +20.788% |
| 2026-03-06 | 45.54 | 46.00 | 43.25 | 43.95 | -5.096% | 29 | 265 | +25.597% |
| 2026-03-05 | 46.13 | 46.35 | 44.40 | 46.31 | -2.505% | 10 | 246 | +19.197% |
| 2026-03-04 | 45.30 | 47.50 | 45.30 | 47.50 | +6.383% | 19 | 241 | +16.211% |
| 2026-03-03 | 43.62 | 44.80 | 43.62 | 44.65 | -3.875% | 14 | 235 | +23.628% |
| 2026-03-02 | 41.82 | 46.75 | 41.82 | 46.45 | +7.698% | 29 | 221 | +18.837% |
| 2026-02-27 | 45.45 | 46.67 | 43.13 | 43.13 | -11.346% | 66 | 200 | +27.985% |
| 2026-02-26 | 49.51 | 50.92 | 48.40 | 48.65 | -16.150% | 24 | 156 | +13.464% |
| 2026-02-25 | 58.10 | 58.15 | 57.75 | 58.02 | +8.246% | 21 | 121 | -4.860% |
| 2026-02-24 | 53.10 | 53.60 | 53.10 | 53.60 | +0.431% | 2 | 121 | +2.985% |
| 2026-02-23 | 55.40 | 55.40 | 53.37 | 53.37 | +0.131% | 16 | 119 | +3.429% |
| 2026-02-20 | 51.39 | 53.30 | 51.39 | 53.30 | +5.128% | 3 | 112 | +3.565% |
| 2026-02-19 | 50.50 | 51.30 | 50.25 | 50.70 | -4.249% | 9 | 111 | +8.876% |
| 2026-02-18 | 51.67 | 52.95 | 51.67 | 52.95 | +8.061% | 24 | 102 | +4.249% |
| 2026-02-17 | 47.40 | 49.25 | 45.90 | 49.00 | -0.204% | 19 | 82 | +12.653% |
| 2026-02-13 | 48.00 | 49.60 | 48.00 | 49.10 | -10.434% | 11 | 77 | +12.424% |
| 2026-02-12 | 54.82 | 54.82 | 54.82 | 54.82 | +1.519% | 2 | 77 | +0.693% |
| 2026-02-11 | 53.75 | 54.90 | 53.75 | 54.00 | +2.370% | 21 | 75 | +2.222% |
| 2026-02-10 | 52.65 | 52.95 | 52.65 | 52.75 | -2.980% | 31 | 84 | +4.645% |
| 2026-02-09 | 54.37 | 54.37 | 54.37 | 54.37 | +10.306% | 4 | 68 | +1.527% |
| 2026-02-06 | 45.55 | 49.29 | 45.55 | 49.29 | +15.704% | 13 | 64 | +11.990% |
| 2026-02-05 | 42.35 | 42.60 | 40.69 | 42.60 | +0.424% | 45 | 52 | +29.577% |
| 2026-02-04 | 42.42 | 42.42 | 42.42 | 42.42 | 0.000% | 14 | 14 | +30.127% |