NVDA270319C00235000
NVDA Mar 19 2027 235.00 Call
optionOPRA
EODOct 23, 2026
13.00USD-1.216%(-0.16)41Vol9,436OI
NVDA270319C00235000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 12.40 | 13.40 | 12.40 | 13.00 | -1.216% | 41 | 9,428 | 0.000% |
| 2026-10-22 | 14.65 | 15.25 | 12.91 | 13.16 | -21.899% | 369 | 9,506 | -1.216% |
| 2026-10-21 | 16.40 | 16.85 | 15.00 | 16.85 | +15.411% | 180 | 9,465 | -22.849% |
| 2026-10-20 | 14.25 | 15.37 | 13.10 | 14.60 | -2.013% | 91 | 9,434 | -10.959% |
| 2026-10-19 | 15.00 | 15.95 | 13.98 | 14.90 | +5.300% | 229 | 9,381 | -12.752% |
| 2026-10-16 | 14.50 | 15.37 | 13.60 | 14.15 | -6.908% | 131 | 9,294 | -8.127% |
| 2026-10-15 | 14.55 | 15.65 | 13.55 | 15.20 | -10.483% | 3,022 | 11,472 | -14.474% |
| 2026-10-14 | 18.33 | 19.00 | 16.55 | 16.98 | -16.765% | 324 | 11,430 | -23.439% |
| 2026-10-13 | 17.70 | 20.40 | 17.46 | 20.40 | +5.426% | 112 | 11,389 | -36.275% |
| 2026-10-12 | 20.60 | 20.60 | 18.50 | 19.35 | -8.640% | 150 | 11,366 | -32.817% |
| 2026-10-09 | 23.55 | 23.55 | 21.00 | 21.18 | -3.727% | 279 | 11,335 | -38.621% |
| 2026-10-08 | 24.55 | 25.50 | 21.60 | 22.00 | -16.031% | 370 | 11,327 | -40.909% |
| 2026-10-07 | 26.20 | 26.60 | 25.50 | 26.20 | -2.963% | 774 | 11,628 | -50.382% |
| 2026-10-06 | 29.30 | 30.10 | 27.00 | 27.00 | -0.406% | 5,178 | 9,974 | -51.852% |
| 2026-10-05 | 25.50 | 27.65 | 25.25 | 27.11 | +11.243% | 703 | 9,931 | -52.047% |
| 2026-10-02 | 25.82 | 27.00 | 24.26 | 24.37 | +3.044% | 399 | 9,946 | -46.656% |
| 2026-10-01 | 22.35 | 23.98 | 22.08 | 23.65 | +6.532% | 1,162 | 9,474 | -45.032% |
| 2026-09-30 | 23.70 | 24.10 | 22.20 | 22.20 | +2.069% | 2,703 | 9,189 | -41.441% |
| 2026-09-29 | 24.38 | 24.39 | 21.75 | 21.75 | -3.333% | 328 | 9,044 | -40.230% |
| 2026-09-28 | 25.09 | 25.45 | 22.35 | 22.50 | +10.565% | 139 | 9,007 | -42.222% |
| 2026-09-25 | 21.00 | 21.00 | 20.00 | 20.35 | -0.973% | 2,768 | 6,449 | -36.118% |
| 2026-09-24 | 19.65 | 20.70 | 19.20 | 20.55 | -3.972% | 102 | 6,428 | -36.740% |
| 2026-09-23 | 22.80 | 23.25 | 20.65 | 21.40 | -8.664% | 81 | 6,395 | -39.252% |
| 2026-09-22 | 23.30 | 23.96 | 22.43 | 23.43 | +3.902% | 227 | 6,303 | -44.516% |
| 2026-09-21 | 20.00 | 23.30 | 19.90 | 22.55 | +12.750% | 437 | 6,211 | -42.350% |
| 2026-09-18 | 18.25 | 20.00 | 18.00 | 20.00 | +5.764% | 308 | 6,164 | -35.000% |
| 2026-09-17 | 18.62 | 18.95 | 18.60 | 18.91 | +13.916% | 76 | 6,166 | -31.253% |
| 2026-09-16 | 16.60 | 17.85 | 16.15 | 16.60 | +4.403% | 106 | 6,129 | -21.687% |
| 2026-09-15 | 16.45 | 16.70 | 15.60 | 15.90 | +0.315% | 128 | 6,168 | -18.239% |
| 2026-09-14 | 15.65 | 16.30 | 15.20 | 15.85 | -17.748% | 133 | 6,151 | -17.981% |
| 2026-09-11 | 20.95 | 21.25 | 19.17 | 19.27 | -3.650% | 854 | 5,883 | -32.538% |
| 2026-09-10 | 20.56 | 20.56 | 19.80 | 20.00 | -12.358% | 225 | 5,822 | -35.000% |
| 2026-09-09 | 23.28 | 23.85 | 22.64 | 22.82 | -3.387% | 214 | 5,834 | -43.032% |
| 2026-09-08 | 27.90 | 27.95 | 23.55 | 23.62 | -10.326% | 260 | 5,780 | -44.962% |
| 2026-09-04 | 26.85 | 28.75 | 26.05 | 26.34 | +4.317% | 370 | 5,764 | -50.645% |
| 2026-09-03 | 23.10 | 26.09 | 23.10 | 25.25 | +9.783% | 186 | 5,700 | -48.515% |
| 2026-09-02 | 21.60 | 24.57 | 21.60 | 23.00 | +20.735% | 568 | 5,774 | -43.478% |
| 2026-09-01 | 18.33 | 19.80 | 18.00 | 19.05 | -8.193% | 59 | 5,747 | -31.759% |
| 2026-08-31 | 19.80 | 20.75 | 19.50 | 20.75 | +3.595% | 165 | 5,734 | -37.349% |
| 2026-08-28 | 24.95 | 25.42 | 19.67 | 20.03 | -22.634% | 2,638 | 3,912 | -35.097% |
| 2026-08-27 | 22.72 | 26.40 | 21.89 | 25.89 | +51.848% | 526 | 3,758 | -49.788% |
| 2026-08-26 | 18.37 | 18.60 | 17.00 | 17.05 | -7.838% | 361 | 3,688 | -23.754% |
| 2026-08-25 | 19.02 | 19.25 | 17.36 | 18.50 | +12.805% | 117 | 3,630 | -29.730% |
| 2026-08-24 | 19.55 | 19.55 | 16.40 | 16.40 | -17.794% | 28 | 3,635 | -20.732% |
| 2026-08-21 | 20.60 | 20.65 | 19.85 | 19.95 | -5.090% | 154 | 3,608 | -34.837% |
| 2026-08-20 | 21.68 | 21.68 | 20.97 | 21.02 | -5.187% | 21 | 3,595 | -38.154% |
| 2026-08-19 | 23.60 | 23.60 | 20.99 | 22.17 | -1.247% | 81 | 3,598 | -41.362% |
| 2026-08-18 | 22.91 | 23.35 | 22.15 | 22.45 | -12.816% | 100 | 3,581 | -42.094% |
| 2026-08-17 | 25.90 | 26.84 | 25.66 | 25.75 | -0.387% | 78 | 3,596 | -49.515% |
| 2026-08-14 | 26.32 | 26.55 | 25.85 | 25.85 | -2.820% | 59 | 3,552 | -49.710% |
| 2026-08-13 | 26.65 | 27.20 | 26.10 | 26.60 | +2.862% | 122 | 3,612 | -51.128% |
| 2026-08-12 | 23.35 | 25.86 | 23.35 | 25.86 | +17.014% | 182 | 3,568 | -49.729% |
| 2026-08-11 | 24.00 | 24.00 | 22.00 | 22.10 | -3.788% | 57 | 3,576 | -41.176% |
| 2026-08-10 | 25.88 | 26.28 | 22.75 | 22.97 | -11.620% | 144 | 3,540 | -43.404% |
| 2026-08-07 | 25.98 | 27.09 | 25.35 | 25.99 | +2.323% | 65 | 3,535 | -49.981% |
| 2026-08-06 | 26.88 | 26.88 | 23.95 | 25.40 | +0.316% | 219 | 3,528 | -48.819% |
| 2026-08-05 | 23.23 | 26.53 | 23.23 | 25.32 | +18.318% | 237 | 3,441 | -48.657% |
| 2026-08-04 | 20.39 | 21.70 | 19.95 | 21.40 | +10.881% | 163 | 3,352 | -39.252% |
| 2026-08-03 | 15.34 | 19.42 | 15.34 | 19.30 | +18.043% | 128 | 3,256 | -32.642% |
| 2026-07-31 | 14.70 | 16.35 | 14.70 | 16.35 | +19.169% | 102 | 3,216 | -20.489% |
| 2026-07-30 | 13.24 | 14.67 | 13.24 | 13.72 | +8.889% | 123 | 3,292 | -5.248% |
| 2026-07-29 | 14.73 | 14.73 | 12.60 | 12.60 | -17.647% | 69 | 3,292 | +3.175% |
| 2026-07-28 | 14.55 | 15.37 | 13.98 | 15.30 | -1.923% | 55 | 3,286 | -15.033% |
| 2026-07-27 | 19.30 | 19.30 | 15.15 | 15.60 | -19.629% | 162 | 3,391 | -16.667% |
| 2026-07-24 | 20.55 | 21.60 | 18.98 | 19.41 | -7.351% | 77 | 3,355 | -33.024% |
| 2026-07-23 | 21.45 | 21.88 | 20.05 | 20.95 | -7.912% | 22 | 3,353 | -37.947% |
| 2026-07-22 | 20.50 | 23.30 | 20.50 | 22.75 | +13.184% | 29 | 3,347 | -42.857% |
| 2026-07-21 | 19.51 | 20.10 | 19.10 | 20.10 | +9.537% | 40 | 3,313 | -35.323% |
| 2026-07-20 | 20.10 | 20.10 | 18.35 | 18.35 | -3.573% | 15 | 3,305 | -29.155% |
| 2026-07-17 | 18.25 | 20.25 | 17.35 | 19.03 | -9.165% | 91 | 3,302 | -31.687% |
| 2026-07-16 | 20.54 | 20.95 | 20.34 | 20.95 | -6.889% | 39 | 3,316 | -37.947% |
| 2026-07-15 | 23.80 | 23.80 | 21.70 | 22.50 | -2.597% | 5 | 3,317 | -42.222% |
| 2026-07-14 | 20.20 | 23.25 | 20.20 | 23.10 | +16.431% | 7 | 3,314 | -43.723% |
| 2026-07-13 | 22.51 | 22.51 | 19.75 | 19.84 | -12.290% | 45 | 3,320 | -34.476% |
| 2026-07-10 | 20.15 | 22.80 | 20.15 | 22.62 | +14.532% | 101 | 3,306 | -42.529% |
| 2026-07-09 | 20.31 | 20.31 | 19.01 | 19.75 | -3.659% | 24 | 3,291 | -34.177% |
| 2026-07-08 | 17.80 | 20.50 | 16.70 | 20.50 | +25.767% | 181 | 3,208 | -36.585% |
| 2026-07-07 | 14.25 | 17.25 | 14.25 | 16.30 | +2.516% | 92 | 3,206 | -20.245% |
| 2026-07-06 | 16.37 | 16.37 | 15.90 | 15.90 | +3.922% | 32 | 3,203 | -18.239% |
| 2026-07-02 | 17.40 | 17.50 | 15.30 | 15.30 | -12.220% | 93 | 3,166 | -15.033% |
| 2026-07-01 | 15.70 | 17.45 | 15.70 | 17.43 | -5.784% | 47 | 3,159 | -25.416% |
| 2026-06-30 | 17.80 | 18.50 | 17.15 | 18.50 | +14.907% | 435 | 2,882 | -29.730% |
| 2026-06-29 | 15.07 | 16.47 | 15.07 | 16.10 | -3.881% | 8 | 2,868 | -19.255% |
| 2026-06-26 | 16.12 | 16.80 | 16.10 | 16.75 | -1.471% | 219 | 2,935 | -22.388% |
| 2026-06-25 | 17.20 | 17.90 | 16.78 | 17.00 | -7.357% | 226 | 2,812 | -23.529% |
| 2026-06-24 | 19.44 | 19.44 | 18.10 | 18.35 | -5.897% | 276 | 2,837 | -29.155% |
| 2026-06-23 | 20.00 | 21.30 | 19.50 | 19.50 | -17.268% | 288 | 2,816 | -33.333% |
| 2026-06-22 | 26.55 | 26.55 | 23.57 | 23.57 | -4.806% | 104 | 2,764 | -44.845% |
| 2026-06-18 | 23.52 | 24.85 | 23.52 | 24.76 | +11.632% | 207 | 2,643 | -47.496% |
| 2026-06-17 | 23.19 | 23.19 | 22.18 | 22.18 | -7.390% | 20 | 2,648 | -41.389% |
| 2026-06-16 | 24.25 | 24.74 | 23.90 | 23.95 | -6.809% | 32 | 2,637 | -45.720% |
| 2026-06-15 | 24.85 | 26.00 | 24.68 | 25.70 | +11.497% | 78 | 2,670 | -49.416% |
| 2026-06-12 | 24.00 | 24.10 | 23.00 | 23.05 | -2.289% | 174 | 2,573 | -43.601% |
| 2026-06-11 | 22.65 | 23.59 | 21.60 | 23.59 | +6.118% | 210 | 2,410 | -44.892% |
| 2026-06-10 | 24.50 | 24.55 | 21.90 | 22.23 | -6.400% | 77 | 2,405 | -41.520% |
| 2026-06-09 | 26.40 | 26.40 | 22.10 | 23.75 | -7.154% | 50 | 2,403 | -45.263% |
| 2026-06-08 | 25.00 | 26.21 | 25.00 | 25.58 | +2.361% | 30 | 2,388 | -49.179% |
| 2026-06-05 | 27.40 | 27.80 | 24.70 | 24.99 | -21.563% | 67 | 2,359 | -47.979% |
| 2026-06-04 | 27.00 | 32.07 | 27.00 | 31.86 | +9.673% | 211 | 2,191 | -59.196% |
| 2026-06-03 | 31.65 | 31.65 | 29.05 | 29.05 | -12.632% | 62 | 2,202 | -55.250% |
| 2026-06-02 | 34.95 | 39.55 | 33.25 | 33.25 | -3.033% | 158 | 2,155 | -60.902% |
| 2026-06-01 | 32.39 | 34.39 | 31.65 | 34.29 | +22.903% | 416 | 2,197 | -62.088% |
| 2026-05-29 | 27.70 | 29.75 | 27.70 | 27.90 | +0.541% | 120 | 2,218 | -53.405% |
| 2026-05-28 | 27.13 | 28.32 | 26.95 | 27.75 | +2.210% | 120 | 2,146 | -53.153% |
| 2026-05-27 | 26.92 | 27.35 | 25.42 | 27.15 | -3.174% | 260 | 1,975 | -52.118% |
| 2026-05-26 | 29.02 | 29.76 | 27.29 | 28.04 | -2.503% | 400 | 1,776 | -53.638% |
| 2026-05-22 | 31.10 | 31.50 | 28.76 | 28.76 | -7.761% | 120 | 1,823 | -54.798% |
| 2026-05-21 | 32.45 | 33.88 | 30.35 | 31.18 | -7.119% | 178 | 1,776 | -58.307% |
| 2026-05-20 | 33.50 | 35.35 | 33.22 | 33.57 | +2.192% | 168 | 1,709 | -61.275% |
| 2026-05-19 | 32.13 | 35.47 | 31.98 | 32.85 | -4.339% | 161 | 1,570 | -60.426% |
| 2026-05-18 | 38.85 | 39.05 | 32.70 | 34.34 | -7.189% | 58 | 1,556 | -62.143% |
| 2026-05-15 | 40.00 | 40.30 | 36.75 | 37.00 | -14.648% | 78 | 1,544 | -64.865% |
| 2026-05-14 | 40.60 | 43.98 | 39.64 | 43.35 | +19.323% | 750 | 1,462 | -70.012% |
| 2026-05-13 | 35.55 | 37.41 | 33.91 | 36.33 | +9.362% | 172 | 1,450 | -64.217% |
| 2026-05-12 | 33.95 | 33.95 | 30.22 | 33.22 | +3.168% | 258 | 1,224 | -60.867% |
| 2026-05-11 | 29.85 | 33.78 | 29.85 | 32.20 | +7.226% | 275 | 1,080 | -59.627% |
| 2026-05-08 | 28.80 | 31.20 | 28.80 | 30.03 | +7.250% | 30 | 1,073 | -56.710% |
| 2026-05-07 | 27.40 | 29.23 | 27.39 | 28.00 | +9.119% | 66 | 1,096 | -53.571% |
| 2026-05-06 | 22.25 | 25.77 | 22.18 | 25.66 | +30.918% | 178 | 1,084 | -49.337% |
| 2026-05-05 | 20.28 | 20.40 | 19.60 | 19.60 | -5.085% | 81 | 1,092 | -33.673% |
| 2026-05-04 | 20.85 | 20.85 | 20.65 | 20.65 | -3.505% | 23 | 1,080 | -37.046% |
| 2026-05-01 | 21.60 | 21.80 | 21.15 | 21.40 | -6.181% | 98 | 1,026 | -39.252% |
| 2026-04-30 | 24.50 | 24.55 | 22.40 | 22.81 | -14.888% | 141 | 1,029 | -43.007% |
| 2026-04-29 | 27.72 | 27.72 | 26.25 | 26.80 | -9.214% | 139 | 1,029 | -51.493% |
| 2026-04-28 | 28.22 | 29.95 | 26.60 | 29.52 | -3.875% | 168 | 940 | -55.962% |
| 2026-04-27 | 26.97 | 30.71 | 26.95 | 30.71 | +11.268% | 260 | 875 | -57.669% |
| 2026-04-24 | 23.25 | 28.08 | 23.25 | 27.60 | +29.882% | 63 | 876 | -52.899% |
| 2026-04-23 | 22.95 | 23.10 | 21.05 | 21.25 | -6.388% | 27 | 865 | -38.824% |
| 2026-04-22 | 21.75 | 22.83 | 21.75 | 22.70 | +2.715% | 76 | 866 | -42.731% |
| 2026-04-21 | 22.10 | 22.10 | 22.10 | 22.10 | -1.119% | 3 | 879 | -41.176% |
| 2026-04-20 | 21.47 | 22.35 | 21.11 | 22.35 | -1.106% | 51 | 879 | -41.834% |
| 2026-04-17 | 22.25 | 22.60 | 22.00 | 22.60 | +5.361% | 178 | 835 | -42.478% |
| 2026-04-16 | 21.60 | 21.60 | 21.45 | 21.45 | +1.084% | 5 | 699 | -39.394% |
| 2026-04-15 | 21.20 | 22.20 | 20.40 | 21.22 | +4.020% | 48 | 698 | -38.737% |
| 2026-04-14 | 18.76 | 20.45 | 18.76 | 20.40 | +16.905% | 152 | 658 | -36.275% |
| 2026-04-13 | 17.45 | 17.45 | 17.20 | 17.45 | -2.514% | 127 | 641 | -25.501% |
| 2026-04-10 | 15.52 | 17.90 | 15.52 | 17.90 | +19.413% | 18 | 566 | -27.374% |
| 2026-04-09 | 14.99 | 14.99 | 14.99 | 14.99 | +4.097% | 1 | 554 | -13.276% |
| 2026-04-08 | 14.85 | 14.85 | 14.02 | 14.40 | +6.038% | 8 | 554 | -9.722% |
| 2026-04-07 | 12.77 | 13.58 | 12.77 | 13.58 | +1.343% | 62 | 550 | -4.271% |
| 2026-04-06 | 13.40 | 13.40 | 13.40 | 13.40 | -0.741% | 1 | 554 | -2.985% |
| 2026-04-01 | 13.18 | 13.50 | 13.10 | 13.50 | +4.167% | 6 | 554 | -3.704% |
| 2026-03-31 | 11.28 | 12.96 | 11.28 | 12.96 | +18.356% | 117 | 555 | +0.309% |
| 2026-03-30 | 11.62 | 11.75 | 10.75 | 10.95 | -9.053% | 103 | 491 | +18.721% |
| 2026-03-27 | 12.70 | 12.70 | 11.96 | 12.04 | -8.580% | 144 | 421 | +7.973% |
| 2026-03-26 | 13.80 | 13.80 | 13.17 | 13.17 | -6.596% | 24 | 305 | -1.291% |
| 2026-03-24 | 13.85 | 14.10 | 13.85 | 14.10 | -2.490% | 31 | 303 | -7.801% |
| 2026-03-23 | 14.27 | 14.46 | 14.27 | 14.46 | +4.404% | 105 | 281 | -10.097% |
| 2026-03-20 | 14.89 | 14.89 | 13.85 | 13.85 | -12.008% | 96 | 181 | -6.137% |
| 2026-03-19 | 15.40 | 15.74 | 15.40 | 15.74 | -4.722% | 157 | 162 | -17.408% |
| 2026-03-18 | 17.20 | 17.35 | 16.45 | 16.52 | -4.784% | 83 | 117 | -21.308% |
| 2026-03-17 | 18.13 | 18.13 | 17.35 | 17.35 | -4.879% | 38 | 61 | -25.072% |
| 2026-03-16 | 17.79 | 18.24 | 17.79 | 18.24 | 0.000% | 51 | 51 | -28.728% |