NVDA270319C00225000
NVDA Mar 19 2027 225.00 Call
optionOPRA
EODOct 23, 2026
16.20USD-3.858%(-0.65)251Vol14,697OI
NVDA270319C00225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 16.20 | 17.45 | 16.10 | 16.20 | -3.858% | 251 | 14,568 | 0.000% |
| 2026-10-22 | 17.55 | 19.35 | 16.65 | 16.85 | -21.077% | 640 | 14,404 | -3.858% |
| 2026-10-21 | 20.75 | 21.45 | 19.30 | 21.35 | +15.094% | 318 | 14,391 | -24.122% |
| 2026-10-20 | 18.00 | 19.65 | 17.10 | 18.55 | -1.852% | 260 | 14,300 | -12.668% |
| 2026-10-19 | 18.38 | 20.00 | 17.63 | 18.90 | +6.479% | 698 | 14,018 | -14.286% |
| 2026-10-16 | 19.00 | 19.40 | 17.75 | 17.75 | -8.269% | 493 | 14,002 | -8.732% |
| 2026-10-15 | 18.21 | 19.83 | 17.35 | 19.35 | -10.209% | 846 | 13,739 | -16.279% |
| 2026-10-14 | 23.60 | 23.64 | 20.90 | 21.55 | -14.653% | 1,451 | 12,765 | -24.826% |
| 2026-10-13 | 22.70 | 25.25 | 22.10 | 25.25 | +4.990% | 326 | 12,649 | -35.842% |
| 2026-10-12 | 25.40 | 25.40 | 23.15 | 24.05 | -8.729% | 349 | 12,570 | -32.640% |
| 2026-10-09 | 27.90 | 27.90 | 26.10 | 26.35 | -2.588% | 166 | 12,438 | -38.520% |
| 2026-10-08 | 29.63 | 30.27 | 26.86 | 27.05 | -15.204% | 348 | 12,372 | -40.111% |
| 2026-10-07 | 31.27 | 32.45 | 31.00 | 31.90 | -2.417% | 66 | 12,354 | -49.216% |
| 2026-10-06 | 35.50 | 35.60 | 32.69 | 32.69 | -1.891% | 2,032 | 12,348 | -50.444% |
| 2026-10-05 | 31.00 | 33.69 | 30.75 | 33.32 | +12.113% | 166 | 12,442 | -51.381% |
| 2026-10-02 | 31.64 | 32.56 | 29.70 | 29.72 | +5.502% | 563 | 12,445 | -45.491% |
| 2026-10-01 | 28.12 | 29.05 | 27.00 | 28.17 | +4.527% | 122 | 12,423 | -42.492% |
| 2026-09-30 | 27.84 | 28.55 | 26.95 | 26.95 | +3.059% | 80 | 12,415 | -39.889% |
| 2026-09-29 | 29.61 | 29.80 | 26.15 | 26.15 | -5.082% | 105 | 12,381 | -38.050% |
| 2026-09-28 | 28.30 | 30.60 | 27.34 | 27.55 | +7.198% | 379 | 12,394 | -41.198% |
| 2026-09-25 | 26.08 | 26.48 | 24.59 | 25.70 | +1.181% | 431 | 12,196 | -36.965% |
| 2026-09-24 | 24.05 | 25.50 | 23.60 | 25.40 | -2.682% | 427 | 12,184 | -36.220% |
| 2026-09-23 | 28.13 | 28.13 | 25.20 | 26.10 | -9.281% | 294 | 12,121 | -37.931% |
| 2026-09-22 | 27.83 | 28.82 | 27.18 | 28.77 | +5.307% | 2,116 | 10,492 | -43.691% |
| 2026-09-21 | 24.75 | 28.10 | 23.99 | 27.32 | +11.510% | 1,034 | 10,705 | -40.703% |
| 2026-09-18 | 22.00 | 24.50 | 22.00 | 24.50 | +5.649% | 308 | 10,674 | -33.878% |
| 2026-09-17 | 22.75 | 23.19 | 22.20 | 23.19 | +13.122% | 608 | 10,205 | -30.142% |
| 2026-09-16 | 20.05 | 21.90 | 19.95 | 20.50 | +4.592% | 778 | 10,260 | -20.976% |
| 2026-09-15 | 19.35 | 20.57 | 19.20 | 19.60 | +1.607% | 109 | 10,184 | -17.347% |
| 2026-09-14 | 19.70 | 20.08 | 18.62 | 19.29 | -17.740% | 481 | 9,950 | -16.019% |
| 2026-09-11 | 25.40 | 25.65 | 23.45 | 23.45 | -2.292% | 705 | 9,773 | -30.917% |
| 2026-09-10 | 25.55 | 25.55 | 23.70 | 24.00 | -11.177% | 2,253 | 8,023 | -32.500% |
| 2026-09-09 | 28.15 | 28.50 | 27.00 | 27.02 | -4.218% | 221 | 7,945 | -40.044% |
| 2026-09-08 | 33.00 | 33.00 | 28.00 | 28.21 | -9.583% | 365 | 7,786 | -42.574% |
| 2026-09-04 | 30.82 | 33.80 | 30.82 | 31.20 | +4.000% | 493 | 7,561 | -48.077% |
| 2026-09-03 | 27.75 | 31.00 | 27.75 | 30.00 | +9.890% | 549 | 7,705 | -46.000% |
| 2026-09-02 | 24.50 | 29.65 | 24.15 | 27.30 | +18.954% | 386 | 7,587 | -40.659% |
| 2026-09-01 | 22.85 | 24.35 | 21.90 | 22.95 | -6.135% | 97 | 7,573 | -29.412% |
| 2026-08-31 | 23.86 | 24.80 | 23.20 | 24.45 | +2.516% | 148 | 7,545 | -33.742% |
| 2026-08-28 | 28.97 | 30.15 | 23.65 | 23.85 | -20.500% | 848 | 6,981 | -32.075% |
| 2026-08-27 | 25.00 | 31.50 | 25.00 | 30.00 | +45.985% | 1,963 | 6,552 | -46.000% |
| 2026-08-26 | 21.85 | 21.96 | 20.22 | 20.55 | -5.734% | 631 | 6,351 | -21.168% |
| 2026-08-25 | 21.10 | 22.70 | 21.10 | 21.80 | +9.000% | 100 | 6,274 | -25.688% |
| 2026-08-24 | 23.00 | 23.00 | 20.00 | 20.00 | -15.433% | 92 | 6,282 | -19.000% |
| 2026-08-21 | 25.50 | 25.50 | 23.65 | 23.65 | -5.551% | 21 | 6,277 | -31.501% |
| 2026-08-20 | 24.50 | 25.25 | 24.50 | 25.04 | +0.160% | 49 | 6,263 | -35.304% |
| 2026-08-19 | 25.05 | 26.97 | 25.00 | 25.00 | -5.767% | 31 | 6,243 | -35.200% |
| 2026-08-18 | 27.60 | 27.70 | 26.19 | 26.53 | -12.298% | 217 | 6,136 | -38.937% |
| 2026-08-17 | 30.65 | 31.50 | 30.20 | 30.25 | +0.498% | 159 | 6,113 | -46.446% |
| 2026-08-14 | 31.50 | 31.71 | 30.04 | 30.10 | -1.634% | 113 | 6,070 | -46.179% |
| 2026-08-13 | 30.63 | 31.85 | 30.00 | 30.60 | +2.170% | 184 | 6,022 | -47.059% |
| 2026-08-12 | 27.60 | 30.50 | 27.60 | 29.95 | +14.313% | 318 | 6,033 | -45.910% |
| 2026-08-11 | 28.60 | 28.60 | 25.98 | 26.20 | -4.484% | 67 | 5,994 | -38.168% |
| 2026-08-10 | 30.70 | 30.70 | 26.70 | 27.43 | -10.213% | 209 | 5,970 | -40.941% |
| 2026-08-07 | 29.90 | 31.57 | 29.63 | 30.55 | +4.623% | 112 | 5,958 | -46.972% |
| 2026-08-06 | 31.23 | 31.50 | 28.01 | 29.20 | -0.511% | 262 | 5,963 | -44.521% |
| 2026-08-05 | 27.50 | 30.75 | 27.50 | 29.35 | +16.330% | 559 | 5,955 | -44.804% |
| 2026-08-04 | 24.75 | 25.60 | 23.75 | 25.23 | +14.943% | 111 | 5,898 | -35.791% |
| 2026-08-03 | 17.96 | 23.05 | 17.96 | 21.95 | +12.391% | 200 | 5,921 | -26.196% |
| 2026-07-31 | 18.55 | 19.68 | 17.00 | 19.53 | +16.946% | 2,085 | 5,853 | -17.051% |
| 2026-07-30 | 15.83 | 17.83 | 15.83 | 16.70 | +3.214% | 143 | 5,812 | -2.994% |
| 2026-07-29 | 16.00 | 17.00 | 15.60 | 16.18 | -11.196% | 39 | 5,803 | +0.124% |
| 2026-07-28 | 18.00 | 18.37 | 17.02 | 18.22 | -0.600% | 81 | 5,798 | -11.087% |
| 2026-07-27 | 20.97 | 20.97 | 18.00 | 18.33 | -19.781% | 975 | 6,157 | -11.620% |
| 2026-07-24 | 23.60 | 25.60 | 22.50 | 22.85 | -7.490% | 33 | 6,151 | -29.103% |
| 2026-07-23 | 24.93 | 25.20 | 23.96 | 24.70 | -6.439% | 36 | 6,174 | -34.413% |
| 2026-07-22 | 23.22 | 27.25 | 23.22 | 26.40 | +16.814% | 88 | 6,146 | -38.636% |
| 2026-07-21 | 22.60 | 22.60 | 22.40 | 22.60 | +5.116% | 54 | 6,097 | -28.319% |
| 2026-07-20 | 24.51 | 24.51 | 21.50 | 21.50 | -4.018% | 58 | 6,087 | -24.651% |
| 2026-07-17 | 21.40 | 23.97 | 20.35 | 22.40 | -8.384% | 40 | 6,067 | -27.679% |
| 2026-07-16 | 26.30 | 26.30 | 23.85 | 24.45 | -5.962% | 35 | 6,085 | -33.742% |
| 2026-07-15 | 26.83 | 26.87 | 24.05 | 26.00 | -3.525% | 46 | 6,100 | -37.692% |
| 2026-07-14 | 23.50 | 27.10 | 23.20 | 26.95 | +14.779% | 51 | 6,081 | -39.889% |
| 2026-07-13 | 25.57 | 25.57 | 23.48 | 23.48 | -9.866% | 9 | 6,081 | -31.005% |
| 2026-07-10 | 24.30 | 26.48 | 24.30 | 26.05 | +11.947% | 43 | 6,078 | -37.812% |
| 2026-07-09 | 23.00 | 23.27 | 21.35 | 23.27 | -1.690% | 72 | 6,029 | -30.382% |
| 2026-07-08 | 20.15 | 23.67 | 19.62 | 23.67 | +24.252% | 60 | 6,010 | -31.559% |
| 2026-07-07 | 17.25 | 20.14 | 17.20 | 19.05 | -1.039% | 66 | 6,007 | -14.961% |
| 2026-07-06 | 18.87 | 19.37 | 18.87 | 19.25 | +2.667% | 164 | 6,086 | -15.844% |
| 2026-07-02 | 20.50 | 20.50 | 17.90 | 18.75 | -10.501% | 111 | 6,032 | -13.600% |
| 2026-07-01 | 19.05 | 20.95 | 18.90 | 20.95 | -0.238% | 89 | 6,033 | -22.673% |
| 2026-06-30 | 19.70 | 21.04 | 19.51 | 21.00 | +9.948% | 273 | 6,026 | -22.857% |
| 2026-06-29 | 18.40 | 19.70 | 17.51 | 19.10 | +2.139% | 357 | 5,901 | -15.183% |
| 2026-06-26 | 19.24 | 19.65 | 18.65 | 18.70 | -4.835% | 281 | 5,924 | -13.369% |
| 2026-06-25 | 22.28 | 22.28 | 19.65 | 19.65 | -7.092% | 173 | 5,832 | -17.557% |
| 2026-06-24 | 22.05 | 22.88 | 21.05 | 21.15 | -7.843% | 230 | 5,692 | -23.404% |
| 2026-06-23 | 23.15 | 24.28 | 22.80 | 22.95 | -14.206% | 56 | 5,692 | -29.412% |
| 2026-06-22 | 30.40 | 30.40 | 26.75 | 26.75 | -8.390% | 24 | 5,690 | -39.439% |
| 2026-06-18 | 26.45 | 29.20 | 26.45 | 29.20 | +16.800% | 66 | 5,683 | -44.521% |
| 2026-06-17 | 27.00 | 27.30 | 25.00 | 25.00 | -9.124% | 56 | 5,648 | -35.200% |
| 2026-06-16 | 29.20 | 29.20 | 27.40 | 27.51 | -5.949% | 49 | 5,638 | -41.112% |
| 2026-06-15 | 28.14 | 29.80 | 27.80 | 29.25 | +9.880% | 99 | 5,588 | -44.615% |
| 2026-06-12 | 26.49 | 27.15 | 26.49 | 26.62 | +3.019% | 40 | 5,580 | -39.144% |
| 2026-06-11 | 25.35 | 26.05 | 24.85 | 25.84 | +2.337% | 45 | 5,567 | -37.307% |
| 2026-06-10 | 27.52 | 27.52 | 25.00 | 25.25 | -7.914% | 50 | 5,557 | -35.842% |
| 2026-06-09 | 28.54 | 28.54 | 25.00 | 27.42 | -5.448% | 79 | 5,544 | -40.919% |
| 2026-06-08 | 29.95 | 29.95 | 29.00 | 29.00 | +3.571% | 122 | 5,547 | -44.138% |
| 2026-06-05 | 31.85 | 31.85 | 27.82 | 28.00 | -20.228% | 226 | 5,422 | -42.143% |
| 2026-06-04 | 32.00 | 36.60 | 30.75 | 35.10 | +4.776% | 42 | 5,424 | -53.846% |
| 2026-06-03 | 37.15 | 37.31 | 33.00 | 33.50 | -10.643% | 93 | 5,356 | -51.642% |
| 2026-06-02 | 40.04 | 43.61 | 36.80 | 37.49 | -1.987% | 283 | 5,303 | -56.788% |
| 2026-06-01 | 35.00 | 38.62 | 34.55 | 38.25 | +23.387% | 292 | 5,241 | -57.647% |
| 2026-05-29 | 31.79 | 33.66 | 31.00 | 31.00 | -2.054% | 45 | 5,225 | -47.742% |
| 2026-05-28 | 31.10 | 31.68 | 30.34 | 31.65 | +3.601% | 93 | 5,211 | -48.815% |
| 2026-05-27 | 30.10 | 31.00 | 28.97 | 30.55 | -3.719% | 154 | 5,139 | -46.972% |
| 2026-05-26 | 32.84 | 33.92 | 31.00 | 31.73 | -2.788% | 174 | 5,040 | -48.944% |
| 2026-05-22 | 34.00 | 34.25 | 32.36 | 32.64 | -8.827% | 76 | 5,030 | -50.368% |
| 2026-05-21 | 37.00 | 40.13 | 34.35 | 35.80 | -6.527% | 335 | 4,841 | -54.749% |
| 2026-05-20 | 38.00 | 40.02 | 37.26 | 38.30 | +2.406% | 314 | 4,836 | -57.702% |
| 2026-05-19 | 37.20 | 39.74 | 36.30 | 37.40 | -1.657% | 138 | 4,854 | -56.684% |
| 2026-05-18 | 42.32 | 42.40 | 36.55 | 38.03 | -9.667% | 1,264 | 4,094 | -57.402% |
| 2026-05-15 | 43.75 | 44.13 | 41.05 | 42.10 | -11.462% | 99 | 4,071 | -61.520% |
| 2026-05-14 | 44.20 | 48.67 | 44.20 | 47.55 | +16.401% | 399 | 4,286 | -65.931% |
| 2026-05-13 | 41.80 | 42.05 | 37.60 | 40.85 | +10.108% | 277 | 4,247 | -60.343% |
| 2026-05-12 | 36.80 | 39.00 | 34.68 | 37.10 | +2.345% | 152 | 4,254 | -56.334% |
| 2026-05-11 | 35.27 | 38.20 | 35.27 | 36.25 | +6.618% | 263 | 4,143 | -55.310% |
| 2026-05-08 | 34.34 | 35.25 | 33.71 | 34.00 | +3.659% | 167 | 4,121 | -52.353% |
| 2026-05-07 | 30.25 | 33.27 | 30.25 | 32.80 | +11.945% | 154 | 4,009 | -50.610% |
| 2026-05-06 | 24.44 | 29.50 | 24.44 | 29.30 | +28.228% | 78 | 4,010 | -44.710% |
| 2026-05-05 | 24.00 | 24.40 | 22.85 | 22.85 | -5.383% | 123 | 4,019 | -29.103% |
| 2026-05-04 | 25.37 | 25.70 | 22.60 | 24.15 | -3.206% | 117 | 3,929 | -32.919% |
| 2026-05-01 | 25.82 | 25.82 | 24.25 | 24.95 | -3.295% | 525 | 3,937 | -35.070% |
| 2026-04-30 | 28.98 | 28.98 | 25.48 | 25.80 | -15.132% | 134 | 3,883 | -37.209% |
| 2026-04-29 | 31.36 | 31.36 | 30.00 | 30.40 | -8.681% | 66 | 3,883 | -46.711% |
| 2026-04-28 | 30.60 | 33.50 | 30.45 | 33.29 | -5.021% | 93 | 3,872 | -51.337% |
| 2026-04-27 | 30.58 | 35.05 | 30.55 | 35.05 | +14.993% | 219 | 3,836 | -53.780% |
| 2026-04-24 | 26.35 | 31.58 | 26.35 | 30.48 | +23.902% | 134 | 3,705 | -46.850% |
| 2026-04-23 | 27.01 | 27.01 | 23.95 | 24.60 | -5.385% | 90 | 3,705 | -34.146% |
| 2026-04-22 | 25.35 | 26.10 | 25.05 | 26.00 | +4.418% | 1,014 | 3,703 | -37.692% |
| 2026-04-21 | 26.28 | 26.28 | 24.85 | 24.90 | -4.451% | 32 | 2,778 | -34.940% |
| 2026-04-20 | 24.80 | 26.06 | 24.35 | 26.06 | +0.424% | 144 | 2,778 | -37.836% |
| 2026-04-17 | 25.18 | 25.95 | 25.18 | 25.95 | +3.717% | 60 | 2,685 | -37.572% |
| 2026-04-16 | 24.20 | 25.35 | 24.00 | 25.02 | +4.250% | 171 | 2,650 | -35.252% |
| 2026-04-15 | 24.79 | 25.12 | 24.00 | 24.00 | +2.784% | 15 | 2,653 | -32.500% |
| 2026-04-14 | 21.85 | 23.55 | 21.60 | 23.35 | +15.766% | 96 | 2,647 | -30.621% |
| 2026-04-13 | 20.05 | 20.17 | 19.95 | 20.17 | -1.610% | 33 | 2,636 | -19.683% |
| 2026-04-10 | 18.45 | 20.54 | 18.45 | 20.50 | +15.493% | 199 | 2,603 | -20.976% |
| 2026-04-09 | 17.20 | 17.75 | 17.20 | 17.75 | +4.412% | 87 | 2,561 | -8.732% |
| 2026-04-08 | 18.65 | 18.65 | 16.35 | 17.00 | +10.749% | 321 | 2,496 | -4.706% |
| 2026-04-07 | 14.75 | 15.35 | 14.75 | 15.35 | -2.602% | 36 | 2,463 | +5.537% |
| 2026-04-06 | 15.65 | 15.76 | 15.55 | 15.76 | -2.112% | 11 | 2,487 | +2.792% |
| 2026-04-02 | 14.70 | 16.12 | 14.70 | 16.10 | +1.322% | 60 | 2,436 | +0.621% |
| 2026-04-01 | 16.00 | 16.00 | 15.55 | 15.89 | +4.197% | 36 | 2,436 | +1.951% |
| 2026-03-31 | 13.50 | 15.25 | 13.50 | 15.25 | +21.032% | 82 | 2,408 | +6.230% |
| 2026-03-30 | 14.15 | 14.15 | 12.60 | 12.60 | -9.483% | 60 | 2,348 | +28.571% |
| 2026-03-27 | 14.60 | 14.60 | 13.92 | 13.92 | -9.020% | 141 | 2,289 | +16.379% |
| 2026-03-26 | 16.10 | 16.15 | 15.30 | 15.30 | -11.816% | 846 | 2,240 | +5.882% |
| 2026-03-25 | 17.51 | 17.90 | 17.21 | 17.35 | +8.573% | 44 | 1,453 | -6.628% |
| 2026-03-24 | 16.03 | 16.15 | 15.93 | 15.98 | -3.093% | 106 | 1,421 | +1.377% |
| 2026-03-23 | 17.37 | 17.37 | 16.49 | 16.49 | +2.422% | 29 | 1,318 | -1.759% |
| 2026-03-20 | 17.65 | 17.65 | 15.80 | 16.10 | -12.500% | 37 | 1,292 | +0.621% |
| 2026-03-19 | 18.12 | 18.40 | 17.39 | 18.40 | -4.017% | 144 | 1,285 | -11.957% |
| 2026-03-18 | 19.75 | 20.20 | 19.17 | 19.17 | -2.937% | 1,180 | 1,234 | -15.493% |
| 2026-03-17 | 20.50 | 20.50 | 19.73 | 19.75 | -5.952% | 49 | 71 | -17.975% |
| 2026-03-16 | 21.15 | 23.30 | 20.70 | 21.00 | +3.704% | 75 | 51 | -22.857% |
| 2026-03-13 | 20.52 | 20.52 | 20.25 | 20.25 | 0.000% | 8 | 8 | -20.000% |