NVDA270319C00215000
NVDA Mar 19 2027 215.00 Call
optionOPRA
EODOct 23, 2026
20.60USD-3.828%(-0.82)425Vol11,771OI
NVDA270319C00215000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 20.74 | 22.03 | 20.45 | 20.60 | -3.828% | 425 | 11,584 | 0.000% |
| 2026-10-22 | 24.25 | 24.40 | 21.00 | 21.42 | -17.615% | 1,171 | 11,549 | -3.828% |
| 2026-10-21 | 25.90 | 26.50 | 24.47 | 26.00 | +11.828% | 87 | 11,524 | -20.769% |
| 2026-10-20 | 23.35 | 24.50 | 21.50 | 23.25 | -3.527% | 269 | 11,434 | -11.398% |
| 2026-10-19 | 24.15 | 25.11 | 22.35 | 24.10 | +7.830% | 277 | 11,338 | -14.523% |
| 2026-10-16 | 23.33 | 24.50 | 21.95 | 22.35 | -7.453% | 1,141 | 10,999 | -7.830% |
| 2026-10-15 | 22.99 | 24.67 | 21.95 | 24.15 | -8.000% | 1,054 | 10,631 | -14.700% |
| 2026-10-14 | 28.60 | 29.15 | 25.75 | 26.25 | -15.186% | 54 | 10,620 | -21.524% |
| 2026-10-13 | 28.00 | 30.95 | 27.30 | 30.95 | +4.420% | 11 | 10,615 | -33.441% |
| 2026-10-12 | 31.00 | 31.00 | 28.75 | 29.64 | -7.548% | 20 | 10,613 | -30.499% |
| 2026-10-09 | 33.45 | 33.45 | 31.90 | 32.06 | -2.553% | 24 | 10,608 | -35.745% |
| 2026-10-08 | 36.05 | 37.20 | 32.30 | 32.90 | -12.383% | 86 | 10,595 | -37.386% |
| 2026-10-07 | 38.30 | 39.05 | 37.55 | 37.55 | -4.453% | 8 | 10,594 | -45.140% |
| 2026-10-06 | 41.52 | 42.10 | 39.22 | 39.30 | +0.769% | 112 | 10,617 | -47.583% |
| 2026-10-05 | 37.60 | 40.03 | 37.50 | 39.00 | +8.484% | 104 | 10,638 | -47.179% |
| 2026-10-02 | 37.40 | 38.90 | 35.95 | 35.95 | +3.752% | 811 | 10,987 | -42.698% |
| 2026-10-01 | 34.30 | 35.10 | 32.70 | 34.65 | +1.643% | 34 | 10,985 | -40.548% |
| 2026-09-30 | 33.30 | 35.21 | 33.30 | 34.09 | +6.899% | 306 | 10,771 | -39.572% |
| 2026-09-29 | 35.20 | 35.20 | 31.89 | 31.89 | -4.607% | 35 | 10,764 | -35.403% |
| 2026-09-28 | 33.85 | 36.12 | 33.25 | 33.43 | +8.188% | 92 | 10,787 | -38.379% |
| 2026-09-25 | 30.90 | 31.20 | 29.93 | 30.90 | +0.651% | 54 | 10,787 | -33.333% |
| 2026-09-24 | 29.05 | 30.83 | 28.70 | 30.70 | -3.307% | 448 | 10,403 | -32.899% |
| 2026-09-23 | 33.68 | 33.68 | 30.46 | 31.75 | -6.342% | 124 | 10,395 | -35.118% |
| 2026-09-22 | 32.10 | 34.50 | 32.10 | 33.90 | +3.480% | 194 | 10,401 | -39.233% |
| 2026-09-21 | 29.50 | 33.50 | 29.10 | 32.76 | +12.192% | 165 | 10,424 | -37.118% |
| 2026-09-18 | 27.57 | 29.25 | 27.25 | 29.20 | +4.659% | 147 | 10,411 | -29.452% |
| 2026-09-17 | 27.20 | 28.20 | 27.15 | 27.90 | +11.511% | 445 | 10,504 | -26.165% |
| 2026-09-16 | 24.40 | 26.50 | 24.40 | 25.02 | +4.642% | 213 | 10,514 | -17.666% |
| 2026-09-15 | 24.60 | 24.95 | 23.50 | 23.91 | +0.886% | 4,076 | 6,732 | -13.844% |
| 2026-09-14 | 23.95 | 24.55 | 22.94 | 23.70 | -15.357% | 1,439 | 5,556 | -13.080% |
| 2026-09-11 | 29.27 | 30.35 | 28.00 | 28.00 | -2.609% | 98 | 5,593 | -26.429% |
| 2026-09-10 | 29.22 | 29.38 | 28.35 | 28.75 | -10.853% | 172 | 5,522 | -28.348% |
| 2026-09-09 | 33.10 | 33.10 | 32.00 | 32.25 | -4.388% | 18 | 5,525 | -36.124% |
| 2026-09-08 | 38.55 | 38.55 | 33.71 | 33.73 | -7.208% | 38 | 5,539 | -38.927% |
| 2026-09-04 | 38.61 | 39.95 | 36.35 | 36.35 | +1.197% | 132 | 5,561 | -43.329% |
| 2026-09-03 | 34.50 | 36.35 | 34.02 | 35.92 | +10.762% | 1,889 | 5,956 | -42.650% |
| 2026-09-02 | 29.13 | 34.55 | 28.75 | 32.43 | +18.574% | 126 | 6,019 | -36.479% |
| 2026-09-01 | 27.48 | 29.00 | 26.70 | 27.35 | -8.833% | 292 | 5,975 | -24.680% |
| 2026-08-31 | 28.45 | 30.00 | 27.60 | 30.00 | +5.634% | 1,090 | 5,864 | -31.333% |
| 2026-08-28 | 34.30 | 35.90 | 28.19 | 28.40 | -20.670% | 1,283 | 6,094 | -27.465% |
| 2026-08-27 | 31.55 | 36.89 | 30.85 | 35.80 | +46.721% | 310 | 6,144 | -42.458% |
| 2026-08-26 | 26.58 | 26.65 | 24.40 | 24.40 | -8.271% | 351 | 6,094 | -15.574% |
| 2026-08-25 | 25.40 | 27.16 | 25.00 | 26.60 | +12.000% | 170 | 6,066 | -22.556% |
| 2026-08-24 | 28.55 | 28.55 | 23.75 | 23.75 | -16.226% | 267 | 5,973 | -13.263% |
| 2026-08-21 | 30.30 | 30.60 | 28.20 | 28.35 | -4.866% | 140 | 5,955 | -27.337% |
| 2026-08-20 | 30.16 | 31.05 | 28.93 | 29.80 | -0.667% | 64 | 5,950 | -30.872% |
| 2026-08-19 | 30.00 | 31.30 | 29.65 | 30.00 | -4.306% | 276 | 5,917 | -31.333% |
| 2026-08-18 | 32.15 | 32.60 | 31.00 | 31.35 | -11.690% | 35 | 5,917 | -34.290% |
| 2026-08-17 | 35.64 | 36.76 | 35.45 | 35.50 | +0.795% | 69 | 5,916 | -41.972% |
| 2026-08-14 | 35.85 | 36.40 | 35.00 | 35.22 | -2.788% | 35 | 5,900 | -41.511% |
| 2026-08-13 | 35.73 | 36.52 | 35.30 | 36.23 | +6.122% | 34 | 5,913 | -43.141% |
| 2026-08-12 | 33.40 | 35.79 | 33.25 | 34.14 | +9.952% | 41 | 5,930 | -39.660% |
| 2026-08-11 | 34.00 | 34.00 | 30.60 | 31.05 | -2.817% | 44 | 5,923 | -33.655% |
| 2026-08-10 | 35.72 | 35.73 | 31.30 | 31.95 | -10.754% | 121 | 5,893 | -35.524% |
| 2026-08-07 | 34.90 | 36.55 | 34.58 | 35.80 | +4.740% | 86 | 5,888 | -42.458% |
| 2026-08-06 | 35.01 | 36.30 | 32.60 | 34.18 | -0.234% | 230 | 5,976 | -39.731% |
| 2026-08-05 | 33.70 | 35.65 | 33.46 | 34.26 | +15.978% | 252 | 6,051 | -39.872% |
| 2026-08-04 | 28.90 | 29.85 | 27.87 | 29.54 | +12.964% | 423 | 5,953 | -30.264% |
| 2026-08-03 | 21.75 | 27.10 | 21.75 | 26.15 | +12.473% | 1,098 | 5,000 | -21.224% |
| 2026-07-31 | 21.80 | 23.25 | 20.40 | 23.25 | +17.424% | 122 | 4,930 | -11.398% |
| 2026-07-30 | 19.47 | 21.35 | 19.30 | 19.80 | +7.609% | 13 | 4,929 | +4.040% |
| 2026-07-29 | 21.08 | 21.08 | 18.40 | 18.40 | -15.207% | 45 | 4,946 | +11.957% |
| 2026-07-28 | 21.00 | 22.05 | 20.00 | 21.70 | 0.000% | 142 | 4,841 | -5.069% |
| 2026-07-27 | 27.00 | 27.00 | 21.50 | 21.70 | -19.778% | 41 | 4,829 | -5.069% |
| 2026-07-24 | 27.91 | 30.09 | 26.60 | 27.05 | -6.207% | 189 | 4,826 | -23.845% |
| 2026-07-23 | 29.20 | 29.65 | 28.65 | 28.84 | -8.299% | 23 | 4,826 | -28.571% |
| 2026-07-22 | 27.60 | 31.97 | 27.60 | 31.45 | +14.364% | 230 | 4,660 | -34.499% |
| 2026-07-21 | 27.25 | 27.50 | 27.00 | 27.50 | +5.163% | 5 | 4,661 | -25.091% |
| 2026-07-20 | 28.43 | 28.43 | 25.60 | 26.15 | -1.321% | 39 | 4,651 | -21.224% |
| 2026-07-17 | 24.15 | 28.01 | 24.15 | 26.50 | -4.505% | 921 | 4,555 | -22.264% |
| 2026-07-16 | 30.41 | 30.75 | 27.75 | 27.75 | -11.933% | 16 | 4,552 | -25.766% |
| 2026-07-15 | 32.00 | 32.00 | 29.32 | 31.51 | +1.188% | 20 | 4,552 | -34.624% |
| 2026-07-14 | 28.30 | 31.45 | 28.30 | 31.14 | +15.547% | 67 | 4,575 | -33.847% |
| 2026-07-13 | 29.29 | 29.65 | 26.95 | 26.95 | -11.871% | 14 | 4,575 | -23.562% |
| 2026-07-10 | 28.30 | 30.75 | 28.20 | 30.58 | +13.259% | 631 | 4,028 | -32.636% |
| 2026-07-09 | 26.97 | 27.00 | 25.35 | 27.00 | -1.854% | 20 | 4,025 | -23.704% |
| 2026-07-08 | 23.33 | 27.60 | 23.05 | 27.51 | +22.267% | 403 | 3,694 | -25.118% |
| 2026-07-07 | 20.55 | 23.65 | 20.40 | 22.50 | -0.266% | 146 | 3,683 | -8.444% |
| 2026-07-06 | 23.00 | 23.00 | 22.50 | 22.56 | +2.545% | 26 | 3,680 | -8.688% |
| 2026-07-02 | 22.00 | 22.00 | 21.00 | 22.00 | -9.278% | 45 | 3,689 | -6.364% |
| 2026-07-01 | 21.70 | 24.25 | 21.70 | 24.25 | -3.116% | 38 | 3,690 | -15.052% |
| 2026-06-30 | 23.85 | 25.03 | 23.61 | 25.03 | +12.091% | 11 | 3,687 | -17.699% |
| 2026-06-29 | 22.69 | 22.69 | 20.91 | 22.33 | -1.846% | 50 | 3,716 | -7.747% |
| 2026-06-26 | 21.85 | 22.85 | 21.71 | 22.75 | 0.000% | 49 | 3,700 | -9.451% |
| 2026-06-25 | 23.00 | 24.10 | 22.50 | 22.75 | -10.574% | 789 | 3,194 | -9.451% |
| 2026-06-24 | 25.71 | 26.50 | 24.58 | 25.44 | -3.454% | 25 | 3,198 | -19.025% |
| 2026-06-23 | 28.30 | 28.30 | 26.30 | 26.35 | -15.192% | 69 | 3,188 | -21.822% |
| 2026-06-22 | 34.55 | 34.55 | 31.03 | 31.07 | -5.906% | 38 | 3,201 | -33.698% |
| 2026-06-18 | 30.22 | 33.02 | 30.22 | 33.02 | +14.852% | 28 | 3,185 | -37.614% |
| 2026-06-17 | 30.50 | 30.50 | 28.75 | 28.75 | -7.258% | 22 | 3,174 | -28.348% |
| 2026-06-16 | 31.95 | 32.50 | 31.00 | 31.00 | -8.365% | 21 | 3,168 | -33.548% |
| 2026-06-15 | 33.30 | 33.90 | 31.85 | 33.83 | +11.466% | 30 | 3,160 | -39.107% |
| 2026-06-12 | 30.20 | 30.78 | 30.20 | 30.35 | -2.097% | 8 | 3,158 | -32.125% |
| 2026-06-11 | 29.80 | 31.00 | 27.88 | 31.00 | +7.081% | 54 | 3,159 | -33.548% |
| 2026-06-10 | 32.09 | 32.09 | 28.75 | 28.95 | -7.626% | 206 | 3,159 | -28.843% |
| 2026-06-09 | 34.68 | 34.69 | 28.61 | 31.34 | -5.203% | 83 | 3,141 | -34.269% |
| 2026-06-08 | 34.10 | 34.19 | 32.31 | 33.06 | +3.313% | 92 | 3,095 | -37.689% |
| 2026-06-05 | 36.30 | 36.30 | 31.35 | 32.00 | -20.200% | 330 | 3,049 | -35.625% |
| 2026-06-04 | 36.50 | 41.00 | 34.77 | 40.10 | +8.908% | 189 | 2,992 | -48.628% |
| 2026-06-03 | 41.69 | 41.69 | 36.82 | 36.82 | -12.955% | 278 | 2,947 | -44.052% |
| 2026-06-02 | 44.95 | 48.75 | 41.30 | 42.30 | -0.728% | 59 | 2,927 | -51.300% |
| 2026-06-01 | 38.16 | 43.30 | 38.16 | 42.61 | +20.537% | 97 | 2,921 | -51.655% |
| 2026-05-29 | 35.08 | 38.20 | 35.08 | 35.35 | -0.925% | 321 | 2,799 | -41.726% |
| 2026-05-28 | 34.20 | 36.50 | 34.20 | 35.68 | +3.420% | 134 | 2,768 | -42.265% |
| 2026-05-27 | 34.25 | 35.30 | 32.99 | 34.50 | -4.828% | 121 | 2,723 | -40.290% |
| 2026-05-26 | 36.75 | 38.58 | 35.00 | 36.25 | -1.894% | 315 | 2,702 | -43.172% |
| 2026-05-22 | 39.00 | 39.95 | 36.80 | 36.95 | -6.692% | 210 | 2,639 | -44.249% |
| 2026-05-21 | 42.15 | 45.05 | 38.75 | 39.60 | -8.397% | 161 | 2,617 | -47.980% |
| 2026-05-20 | 42.55 | 44.20 | 42.15 | 43.23 | +0.371% | 86 | 2,598 | -52.348% |
| 2026-05-19 | 41.76 | 44.57 | 40.40 | 43.07 | +0.749% | 25 | 2,602 | -52.171% |
| 2026-05-18 | 47.16 | 47.16 | 41.60 | 42.75 | -7.468% | 22 | 2,605 | -51.813% |
| 2026-05-15 | 47.11 | 50.30 | 45.85 | 46.20 | -13.596% | 60 | 2,599 | -55.411% |
| 2026-05-14 | 49.30 | 54.30 | 49.30 | 53.47 | +17.387% | 63 | 2,588 | -61.474% |
| 2026-05-13 | 46.05 | 47.00 | 42.69 | 45.55 | +8.452% | 127 | 2,580 | -54.775% |
| 2026-05-12 | 40.48 | 43.60 | 38.02 | 42.00 | +2.815% | 61 | 2,584 | -50.952% |
| 2026-05-11 | 37.65 | 42.74 | 37.65 | 40.85 | +7.077% | 240 | 2,574 | -49.572% |
| 2026-05-08 | 38.25 | 40.00 | 37.90 | 38.15 | +6.564% | 287 | 2,421 | -46.003% |
| 2026-05-07 | 34.05 | 37.51 | 33.30 | 35.80 | +5.792% | 90 | 2,412 | -42.458% |
| 2026-05-06 | 28.15 | 33.84 | 28.15 | 33.84 | +25.194% | 44 | 2,395 | -39.125% |
| 2026-05-05 | 27.45 | 27.95 | 27.03 | 27.03 | -1.673% | 37 | 2,398 | -23.788% |
| 2026-05-04 | 29.21 | 29.21 | 26.25 | 27.49 | -2.518% | 26 | 2,406 | -25.064% |
| 2026-05-01 | 29.39 | 29.39 | 28.00 | 28.20 | -6.468% | 54 | 2,391 | -26.950% |
| 2026-04-30 | 34.95 | 34.95 | 29.04 | 30.15 | -13.187% | 45 | 2,370 | -31.675% |
| 2026-04-29 | 35.60 | 36.10 | 33.85 | 34.73 | -7.633% | 171 | 2,370 | -40.685% |
| 2026-04-28 | 35.30 | 38.30 | 34.58 | 37.60 | -5.051% | 137 | 2,283 | -45.213% |
| 2026-04-27 | 36.32 | 39.60 | 34.71 | 39.60 | +17.194% | 174 | 2,264 | -47.980% |
| 2026-04-24 | 30.57 | 36.20 | 30.57 | 33.79 | +18.770% | 136 | 2,261 | -39.035% |
| 2026-04-23 | 30.12 | 30.12 | 28.06 | 28.45 | -5.387% | 5 | 2,189 | -27.592% |
| 2026-04-22 | 29.49 | 30.07 | 29.35 | 30.07 | +4.591% | 12 | 2,188 | -31.493% |
| 2026-04-21 | 30.12 | 30.30 | 28.75 | 28.75 | -2.773% | 19 | 2,186 | -28.348% |
| 2026-04-20 | 28.20 | 29.57 | 27.95 | 29.57 | -0.605% | 619 | 2,186 | -30.335% |
| 2026-04-17 | 29.29 | 29.76 | 29.05 | 29.75 | +2.058% | 94 | 1,905 | -30.756% |
| 2026-04-16 | 29.15 | 29.15 | 29.15 | 29.15 | +5.731% | 1 | 1,857 | -29.331% |
| 2026-04-15 | 27.75 | 28.88 | 27.57 | 27.57 | +2.796% | 95 | 1,856 | -25.281% |
| 2026-04-14 | 24.38 | 26.82 | 24.37 | 26.82 | +14.615% | 161 | 1,842 | -23.192% |
| 2026-04-13 | 23.00 | 23.91 | 23.00 | 23.40 | -0.043% | 45 | 1,802 | -11.966% |
| 2026-04-10 | 22.68 | 24.15 | 22.20 | 23.41 | +12.819% | 117 | 1,801 | -12.003% |
| 2026-04-09 | 19.35 | 20.80 | 19.35 | 20.75 | +3.750% | 37 | 1,795 | -0.723% |
| 2026-04-08 | 21.25 | 21.25 | 19.40 | 20.00 | +8.108% | 69 | 1,785 | +3.000% |
| 2026-04-07 | 17.42 | 18.50 | 17.40 | 18.50 | -0.270% | 67 | 1,766 | +11.351% |
| 2026-04-06 | 18.41 | 18.55 | 18.40 | 18.55 | -1.592% | 61 | 1,733 | +11.051% |
| 2026-04-02 | 17.98 | 18.85 | 17.98 | 18.85 | +3.857% | 76 | 1,706 | +9.284% |
| 2026-04-01 | 18.21 | 18.50 | 18.09 | 18.15 | +2.950% | 225 | 1,706 | +13.499% |
| 2026-03-31 | 16.45 | 17.65 | 16.20 | 17.63 | +17.926% | 402 | 1,515 | +16.846% |
| 2026-03-30 | 15.88 | 16.13 | 14.60 | 14.95 | -7.887% | 277 | 1,302 | +37.793% |
| 2026-03-27 | 16.95 | 16.95 | 16.23 | 16.23 | -7.784% | 27 | 1,103 | +26.925% |
| 2026-03-26 | 18.64 | 18.85 | 17.60 | 17.60 | -12.785% | 75 | 1,095 | +17.045% |
| 2026-03-25 | 20.20 | 20.70 | 20.05 | 20.18 | +6.211% | 103 | 1,103 | +2.081% |
| 2026-03-24 | 18.80 | 19.00 | 18.52 | 19.00 | -1.758% | 25 | 1,065 | +8.421% |
| 2026-03-23 | 19.86 | 20.15 | 19.34 | 19.34 | +4.938% | 14 | 1,061 | +6.515% |
| 2026-03-20 | 20.00 | 20.00 | 18.43 | 18.43 | -12.405% | 48 | 1,059 | +11.774% |
| 2026-03-19 | 20.71 | 21.19 | 20.61 | 21.04 | -3.486% | 34 | 1,045 | -2.091% |
| 2026-03-18 | 23.10 | 23.20 | 21.75 | 21.80 | -4.803% | 712 | 1,020 | -5.505% |
| 2026-03-17 | 23.46 | 23.46 | 22.90 | 22.90 | -4.184% | 216 | 452 | -10.044% |
| 2026-03-16 | 24.55 | 24.60 | 23.75 | 23.90 | +1.271% | 57 | 322 | -13.808% |
| 2026-03-13 | 24.45 | 24.50 | 23.60 | 23.60 | 0.000% | 288 | 284 | -12.712% |