NVDA270319C00205000
NVDA Mar 19 2027 205.00 Call
optionOPRA
EODOct 23, 2026
26.12USD-3.080%(-0.83)56Vol2,421OI
NVDA270319C00205000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 25.48 | 27.00 | 25.48 | 26.12 | -3.080% | 56 | 2,384 | 0.000% |
| 2026-10-22 | 28.40 | 28.40 | 26.45 | 26.95 | -16.615% | 27 | 2,375 | -3.080% |
| 2026-10-21 | 32.50 | 32.50 | 32.32 | 32.32 | +10.685% | 3 | 2,376 | -19.183% |
| 2026-10-20 | 27.60 | 30.08 | 26.80 | 29.20 | -2.893% | 10 | 2,368 | -10.548% |
| 2026-10-19 | 28.39 | 30.84 | 28.00 | 30.07 | +8.165% | 34 | 2,357 | -13.136% |
| 2026-10-16 | 28.39 | 29.65 | 27.80 | 27.80 | -6.081% | 31 | 2,335 | -6.043% |
| 2026-10-15 | 27.95 | 29.75 | 27.91 | 29.60 | -9.397% | 50 | 2,291 | -11.757% |
| 2026-10-14 | 34.65 | 34.65 | 32.05 | 32.67 | -11.029% | 42 | 2,262 | -20.049% |
| 2026-10-13 | 33.85 | 36.72 | 33.85 | 36.72 | +2.427% | 22 | 2,247 | -28.867% |
| 2026-10-12 | 35.21 | 36.25 | 35.21 | 35.85 | -7.004% | 14 | 2,250 | -27.141% |
| 2026-10-09 | 40.10 | 40.10 | 38.35 | 38.55 | -2.897% | 18 | 2,250 | -32.244% |
| 2026-10-08 | 42.33 | 44.40 | 39.70 | 39.70 | -11.778% | 8 | 2,251 | -34.207% |
| 2026-10-07 | 44.96 | 45.00 | 44.53 | 45.00 | -3.578% | 12 | 2,248 | -41.956% |
| 2026-10-06 | 49.45 | 49.45 | 46.67 | 46.67 | +0.150% | 60 | 2,210 | -44.033% |
| 2026-10-05 | 44.27 | 47.00 | 44.13 | 46.60 | +8.146% | 42 | 2,220 | -43.948% |
| 2026-10-02 | 44.60 | 45.85 | 43.09 | 43.09 | +4.587% | 25 | 2,208 | -39.383% |
| 2026-10-01 | 39.91 | 41.20 | 39.91 | 41.20 | +4.515% | 16 | 2,222 | -36.602% |
| 2026-09-30 | 40.65 | 40.65 | 39.42 | 39.42 | +2.045% | 4 | 2,225 | -33.739% |
| 2026-09-29 | 40.95 | 40.95 | 38.46 | 38.63 | -8.024% | 5 | 2,222 | -32.384% |
| 2026-09-28 | 42.66 | 42.92 | 40.62 | 42.00 | +14.224% | 19 | 2,222 | -37.810% |
| 2026-09-25 | 37.20 | 37.20 | 36.33 | 36.77 | +1.575% | 7 | 2,219 | -28.964% |
| 2026-09-24 | 35.06 | 36.45 | 34.75 | 36.20 | -3.157% | 5 | 2,216 | -27.845% |
| 2026-09-23 | 38.30 | 38.30 | 36.40 | 37.38 | -7.130% | 4 | 2,219 | -30.123% |
| 2026-09-22 | 38.94 | 40.70 | 38.75 | 40.25 | +1.976% | 49 | 2,227 | -35.106% |
| 2026-09-21 | 35.40 | 39.80 | 35.40 | 39.47 | +12.163% | 137 | 2,329 | -33.823% |
| 2026-09-18 | 33.45 | 35.19 | 33.37 | 35.19 | +5.233% | 4 | 2,333 | -25.774% |
| 2026-09-17 | 33.50 | 33.50 | 33.05 | 33.44 | +11.653% | 10 | 2,336 | -21.890% |
| 2026-09-16 | 30.90 | 31.91 | 29.90 | 29.95 | +4.065% | 114 | 2,241 | -12.788% |
| 2026-09-15 | 29.95 | 30.00 | 28.72 | 28.78 | +0.982% | 11 | 2,243 | -9.243% |
| 2026-09-14 | 28.05 | 29.50 | 27.65 | 28.50 | -15.305% | 105 | 2,185 | -8.351% |
| 2026-09-11 | 36.10 | 36.10 | 33.65 | 33.65 | -1.752% | 11 | 2,186 | -22.377% |
| 2026-09-10 | 33.70 | 34.58 | 33.70 | 34.25 | -10.105% | 44 | 2,161 | -23.737% |
| 2026-09-09 | 38.10 | 38.10 | 38.10 | 38.10 | -3.177% | 1 | 2,161 | -31.444% |
| 2026-09-08 | 44.68 | 44.68 | 39.30 | 39.35 | -8.701% | 26 | 2,148 | -33.621% |
| 2026-09-04 | 42.60 | 45.35 | 42.47 | 43.10 | +4.409% | 74 | 2,151 | -39.397% |
| 2026-09-03 | 39.60 | 42.60 | 39.60 | 41.28 | +8.204% | 57 | 2,193 | -36.725% |
| 2026-09-02 | 33.95 | 40.70 | 33.95 | 38.15 | +15.711% | 125 | 2,227 | -31.533% |
| 2026-09-01 | 32.50 | 34.55 | 32.50 | 32.97 | -2.253% | 24 | 2,210 | -20.776% |
| 2026-08-31 | 34.93 | 35.05 | 33.73 | 33.73 | -0.501% | 12 | 2,205 | -22.562% |
| 2026-08-28 | 41.55 | 41.55 | 33.51 | 33.90 | -18.510% | 69 | 2,214 | -22.950% |
| 2026-08-27 | 36.60 | 42.80 | 36.60 | 41.60 | +42.466% | 172 | 2,317 | -37.212% |
| 2026-08-26 | 30.97 | 30.97 | 29.10 | 29.20 | -4.325% | 60 | 2,285 | -10.548% |
| 2026-08-25 | 30.10 | 32.18 | 30.10 | 30.52 | +7.465% | 7 | 2,288 | -14.417% |
| 2026-08-24 | 32.97 | 32.97 | 28.40 | 28.40 | -14.458% | 99 | 2,259 | -8.028% |
| 2026-08-21 | 35.33 | 35.33 | 33.15 | 33.20 | -5.521% | 35 | 2,246 | -21.325% |
| 2026-08-20 | 35.89 | 35.89 | 34.40 | 35.14 | -2.199% | 59 | 2,258 | -25.669% |
| 2026-08-19 | 34.75 | 36.78 | 34.75 | 35.93 | -3.154% | 14 | 2,258 | -27.303% |
| 2026-08-18 | 36.47 | 37.20 | 36.43 | 37.10 | -9.335% | 6 | 2,257 | -29.596% |
| 2026-08-17 | 41.00 | 42.40 | 40.92 | 40.92 | +0.171% | 59 | 2,277 | -36.168% |
| 2026-08-14 | 41.53 | 41.90 | 40.85 | 40.85 | -3.314% | 59 | 2,239 | -36.059% |
| 2026-08-13 | 41.30 | 42.30 | 40.70 | 42.25 | +4.813% | 19 | 2,248 | -38.178% |
| 2026-08-12 | 38.35 | 40.75 | 38.19 | 40.31 | +9.986% | 12 | 2,247 | -35.202% |
| 2026-08-11 | 39.65 | 39.65 | 36.40 | 36.65 | -2.914% | 28 | 2,245 | -28.731% |
| 2026-08-10 | 40.50 | 40.50 | 36.45 | 37.75 | -7.385% | 88 | 2,255 | -30.808% |
| 2026-08-07 | 40.33 | 42.00 | 40.05 | 40.76 | +3.874% | 25 | 2,249 | -35.918% |
| 2026-08-06 | 40.30 | 41.56 | 37.77 | 39.24 | -0.608% | 35 | 2,254 | -33.435% |
| 2026-08-05 | 38.02 | 41.00 | 38.02 | 39.48 | +15.102% | 115 | 2,312 | -33.840% |
| 2026-08-04 | 33.38 | 34.69 | 32.61 | 34.30 | +12.718% | 44 | 2,328 | -23.848% |
| 2026-08-03 | 26.30 | 32.00 | 25.90 | 30.43 | +13.123% | 82 | 2,329 | -14.164% |
| 2026-07-31 | 25.85 | 26.90 | 24.35 | 26.90 | +16.098% | 62 | 2,307 | -2.900% |
| 2026-07-30 | 22.85 | 25.40 | 22.85 | 23.17 | +6.041% | 15 | 2,303 | +12.732% |
| 2026-07-29 | 25.15 | 25.15 | 21.85 | 21.85 | -14.648% | 113 | 2,271 | +19.542% |
| 2026-07-28 | 24.27 | 26.13 | 23.73 | 25.60 | -1.158% | 74 | 2,281 | +2.031% |
| 2026-07-27 | 29.30 | 29.45 | 25.54 | 25.90 | -19.063% | 250 | 2,242 | +0.849% |
| 2026-07-24 | 32.72 | 34.35 | 31.02 | 32.00 | -4.932% | 133 | 2,210 | -18.375% |
| 2026-07-23 | 33.84 | 34.51 | 32.22 | 33.66 | -6.240% | 162 | 2,058 | -22.400% |
| 2026-07-22 | 31.60 | 36.72 | 31.60 | 35.90 | +10.462% | 83 | 2,094 | -27.242% |
| 2026-07-21 | 32.05 | 32.50 | 30.30 | 32.50 | +8.333% | 25 | 2,084 | -19.631% |
| 2026-07-20 | 31.70 | 33.05 | 30.00 | 30.00 | -1.736% | 31 | 2,078 | -12.933% |
| 2026-07-17 | 29.80 | 32.31 | 28.20 | 30.53 | -7.204% | 88 | 2,064 | -14.445% |
| 2026-07-16 | 33.70 | 33.70 | 32.25 | 32.90 | -9.241% | 51 | 2,053 | -20.608% |
| 2026-07-15 | 35.37 | 36.25 | 33.35 | 36.25 | +0.975% | 45 | 2,056 | -27.945% |
| 2026-07-14 | 32.52 | 36.15 | 31.51 | 35.90 | +14.696% | 81 | 2,038 | -27.242% |
| 2026-07-13 | 33.30 | 34.36 | 31.20 | 31.30 | -11.707% | 78 | 2,012 | -16.550% |
| 2026-07-10 | 32.60 | 35.45 | 32.55 | 35.45 | +14.355% | 61 | 2,019 | -26.319% |
| 2026-07-09 | 30.93 | 32.00 | 29.00 | 31.00 | -1.743% | 142 | 2,006 | -15.742% |
| 2026-07-08 | 28.00 | 31.85 | 26.60 | 31.55 | +15.822% | 109 | 1,991 | -17.211% |
| 2026-07-07 | 24.39 | 27.50 | 24.10 | 27.24 | +3.574% | 67 | 2,032 | -4.112% |
| 2026-07-06 | 26.62 | 26.62 | 26.04 | 26.30 | +5.920% | 9 | 2,029 | -0.684% |
| 2026-07-02 | 27.44 | 28.60 | 24.70 | 24.83 | -11.950% | 33 | 2,024 | +5.195% |
| 2026-07-01 | 25.80 | 28.26 | 25.80 | 28.20 | -0.704% | 35 | 2,013 | -7.376% |
| 2026-06-30 | 27.35 | 28.55 | 27.10 | 28.40 | +8.397% | 66 | 2,032 | -8.028% |
| 2026-06-29 | 25.82 | 26.24 | 23.94 | 26.20 | +1.629% | 35 | 2,023 | -0.305% |
| 2026-06-26 | 25.45 | 26.32 | 25.45 | 25.78 | -4.164% | 41 | 2,016 | +1.319% |
| 2026-06-25 | 29.85 | 29.85 | 26.53 | 26.90 | -5.779% | 264 | 1,812 | -2.900% |
| 2026-06-24 | 30.60 | 30.60 | 28.00 | 28.55 | -5.776% | 86 | 1,838 | -8.511% |
| 2026-06-23 | 31.50 | 32.39 | 30.20 | 30.30 | -13.453% | 47 | 1,807 | -13.795% |
| 2026-06-22 | 38.80 | 39.31 | 35.00 | 35.01 | -5.506% | 73 | 1,776 | -25.393% |
| 2026-06-18 | 35.00 | 37.10 | 34.78 | 37.05 | +10.268% | 77 | 1,789 | -29.501% |
| 2026-06-17 | 35.56 | 36.06 | 33.00 | 33.60 | -7.438% | 115 | 1,808 | -22.262% |
| 2026-06-16 | 37.85 | 37.85 | 36.08 | 36.30 | -5.567% | 107 | 1,867 | -28.044% |
| 2026-06-15 | 37.30 | 38.44 | 36.00 | 38.44 | +11.842% | 78 | 1,890 | -32.050% |
| 2026-06-12 | 34.95 | 35.95 | 34.00 | 34.37 | -1.800% | 118 | 1,852 | -24.003% |
| 2026-06-11 | 33.20 | 35.23 | 31.92 | 35.00 | +6.968% | 162 | 1,809 | -25.371% |
| 2026-06-10 | 35.25 | 35.90 | 32.45 | 32.72 | -9.111% | 145 | 1,777 | -20.171% |
| 2026-06-09 | 38.55 | 38.55 | 32.75 | 36.00 | -4.128% | 145 | 1,785 | -27.444% |
| 2026-06-08 | 37.65 | 38.25 | 36.38 | 37.55 | +3.729% | 148 | 1,777 | -30.439% |
| 2026-06-05 | 40.70 | 40.70 | 35.75 | 36.20 | -19.716% | 233 | 1,671 | -27.845% |
| 2026-06-04 | 41.55 | 45.40 | 39.96 | 45.09 | +7.357% | 57 | 1,682 | -42.071% |
| 2026-06-03 | 44.85 | 44.85 | 41.80 | 42.00 | -11.299% | 112 | 1,614 | -37.810% |
| 2026-06-02 | 49.00 | 54.20 | 47.35 | 47.35 | -0.879% | 56 | 1,606 | -44.836% |
| 2026-06-01 | 45.00 | 48.60 | 44.85 | 47.77 | +19.365% | 33 | 1,619 | -45.321% |
| 2026-05-29 | 40.20 | 43.00 | 40.00 | 40.02 | -1.234% | 37 | 1,612 | -34.733% |
| 2026-05-28 | 39.25 | 41.15 | 39.00 | 40.52 | +1.809% | 69 | 1,584 | -35.538% |
| 2026-05-27 | 39.70 | 39.92 | 37.52 | 39.80 | -2.547% | 69 | 1,551 | -34.372% |
| 2026-05-26 | 42.60 | 42.60 | 40.00 | 40.84 | -2.226% | 301 | 1,806 | -36.043% |
| 2026-05-22 | 44.00 | 45.33 | 41.70 | 41.77 | -6.093% | 95 | 1,850 | -37.467% |
| 2026-05-21 | 46.00 | 50.50 | 43.65 | 44.48 | -7.871% | 70 | 1,825 | -41.277% |
| 2026-05-20 | 48.80 | 49.84 | 48.28 | 48.28 | +4.097% | 80 | 1,875 | -45.899% |
| 2026-05-19 | 48.65 | 48.80 | 45.57 | 46.38 | -3.876% | 58 | 1,844 | -43.683% |
| 2026-05-18 | 54.07 | 54.07 | 47.17 | 48.25 | -5.799% | 35 | 1,831 | -45.865% |
| 2026-05-15 | 54.00 | 55.00 | 50.55 | 51.22 | -13.010% | 63 | 1,790 | -49.004% |
| 2026-05-14 | 54.82 | 59.70 | 54.82 | 58.88 | +13.035% | 53 | 1,786 | -55.639% |
| 2026-05-13 | 51.35 | 52.09 | 48.79 | 52.09 | +10.830% | 115 | 1,843 | -49.856% |
| 2026-05-12 | 45.92 | 48.00 | 43.30 | 47.00 | +2.419% | 231 | 2,051 | -44.426% |
| 2026-05-11 | 45.19 | 48.04 | 45.18 | 45.89 | +6.350% | 218 | 2,058 | -43.081% |
| 2026-05-08 | 43.30 | 45.00 | 43.00 | 43.15 | +4.988% | 118 | 2,091 | -39.467% |
| 2026-05-07 | 38.17 | 42.75 | 37.84 | 41.10 | +8.730% | 387 | 2,110 | -36.448% |
| 2026-05-06 | 33.40 | 38.05 | 33.13 | 37.80 | +22.727% | 326 | 1,987 | -30.899% |
| 2026-05-05 | 31.70 | 31.70 | 30.75 | 30.80 | -2.839% | 32 | 1,983 | -15.195% |
| 2026-05-04 | 32.38 | 34.00 | 30.00 | 31.70 | -3.058% | 118 | 1,953 | -17.603% |
| 2026-05-01 | 34.05 | 35.25 | 32.00 | 32.70 | -2.534% | 418 | 1,675 | -20.122% |
| 2026-04-30 | 38.50 | 38.50 | 32.90 | 33.55 | -14.631% | 198 | 1,574 | -22.146% |
| 2026-04-29 | 41.04 | 41.04 | 38.84 | 39.30 | -7.420% | 478 | 1,574 | -33.537% |
| 2026-04-28 | 39.62 | 42.45 | 39.40 | 42.45 | -4.176% | 45 | 1,457 | -38.469% |
| 2026-04-27 | 41.07 | 44.30 | 38.50 | 44.30 | +14.470% | 60 | 1,435 | -41.038% |
| 2026-04-24 | 34.43 | 41.06 | 34.30 | 38.70 | +18.748% | 229 | 1,431 | -32.506% |
| 2026-04-23 | 34.47 | 35.05 | 32.40 | 32.59 | -4.568% | 23 | 1,331 | -19.853% |
| 2026-04-22 | 33.00 | 34.50 | 33.00 | 34.15 | +2.769% | 60 | 1,318 | -23.514% |
| 2026-04-21 | 34.69 | 34.69 | 32.82 | 33.23 | -3.035% | 31 | 1,344 | -21.396% |
| 2026-04-20 | 33.00 | 34.27 | 31.90 | 34.27 | +0.794% | 53 | 1,344 | -23.782% |
| 2026-04-17 | 33.20 | 34.00 | 33.00 | 34.00 | +4.583% | 50 | 1,342 | -23.176% |
| 2026-04-16 | 31.35 | 33.00 | 31.35 | 32.51 | +0.650% | 5 | 1,326 | -19.655% |
| 2026-04-15 | 31.05 | 33.25 | 31.05 | 32.30 | +3.859% | 94 | 1,323 | -19.133% |
| 2026-04-14 | 29.31 | 31.10 | 29.13 | 31.10 | +15.829% | 34 | 1,253 | -16.013% |
| 2026-04-13 | 26.66 | 27.50 | 26.66 | 26.85 | -0.556% | 45 | 1,226 | -2.719% |
| 2026-04-10 | 24.78 | 27.78 | 24.78 | 27.00 | +11.940% | 58 | 1,198 | -3.259% |
| 2026-04-09 | 23.35 | 24.12 | 23.35 | 24.12 | +3.519% | 10 | 1,178 | +8.292% |
| 2026-04-08 | 24.38 | 25.11 | 22.65 | 23.30 | +9.133% | 236 | 1,170 | +12.103% |
| 2026-04-07 | 20.40 | 21.35 | 20.40 | 21.35 | -1.340% | 32 | 974 | +22.342% |
| 2026-04-06 | 21.34 | 21.64 | 21.34 | 21.64 | -1.187% | 5 | 954 | +20.702% |
| 2026-04-02 | 20.05 | 21.95 | 20.00 | 21.90 | +3.546% | 206 | 902 | +19.269% |
| 2026-04-01 | 21.10 | 21.47 | 21.10 | 21.15 | +3.423% | 7 | 902 | +23.499% |
| 2026-03-31 | 18.70 | 20.60 | 18.70 | 20.45 | +18.757% | 500 | 901 | +27.726% |
| 2026-03-30 | 18.30 | 18.30 | 17.22 | 17.22 | -8.258% | 443 | 437 | +51.684% |
| 2026-03-27 | 19.70 | 19.95 | 18.77 | 18.77 | -7.990% | 48 | 250 | +39.158% |
| 2026-03-26 | 21.90 | 21.90 | 20.40 | 20.40 | -12.258% | 61 | 235 | +28.039% |
| 2026-03-25 | 22.90 | 24.46 | 22.90 | 23.25 | +5.442% | 53 | 208 | +12.344% |
| 2026-03-24 | 21.60 | 22.10 | 21.47 | 22.05 | -1.077% | 8 | 174 | +18.458% |
| 2026-03-23 | 22.94 | 23.23 | 22.15 | 22.29 | +3.194% | 37 | 176 | +17.183% |
| 2026-03-20 | 23.60 | 23.60 | 21.40 | 21.60 | -10.559% | 75 | 151 | +20.926% |
| 2026-03-19 | 23.97 | 24.24 | 23.58 | 24.15 | -6.395% | 20 | 100 | +8.157% |
| 2026-03-18 | 26.07 | 26.60 | 25.80 | 25.80 | -1.901% | 12 | 94 | +1.240% |
| 2026-03-17 | 28.50 | 28.50 | 26.30 | 26.30 | -4.329% | 91 | 90 | -0.684% |
| 2026-03-16 | 28.03 | 28.80 | 27.10 | 27.49 | +3.893% | 23 | 23 | -4.984% |
| 2026-03-13 | 26.46 | 26.46 | 26.46 | 26.46 | 0.000% | 1 | 1 | -1.285% |