NVDA270319C00245000
NVDA Mar 19 2027 245.00 Call
optionOPRA
EODOct 23, 2026
9.70USD-3.000%(-0.30)252Vol9,833OI
NVDA270319C00245000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 9.5000 | 10.4000 | 9.5000 | 9.7000 | -3.000% | 252 | 9,831 | 0.000% |
| 2026-10-22 | 11.4000 | 11.4000 | 9.9000 | 10.0000 | -23.664% | 713 | 9,823 | -3.000% |
| 2026-10-21 | 12.8500 | 13.1500 | 12.0000 | 13.1000 | +18.124% | 213 | 9,770 | -25.954% |
| 2026-10-20 | 10.5700 | 11.9600 | 10.0700 | 11.0900 | -4.807% | 374 | 9,489 | -12.534% |
| 2026-10-19 | 11.0000 | 12.2200 | 10.6000 | 11.6500 | +8.879% | 473 | 9,133 | -16.738% |
| 2026-10-16 | 11.2200 | 12.0000 | 10.4500 | 10.7000 | -10.235% | 128 | 9,112 | -9.346% |
| 2026-10-15 | 11.0200 | 12.1500 | 10.5000 | 11.9200 | -9.629% | 739 | 8,989 | -18.624% |
| 2026-10-14 | 14.6200 | 15.0500 | 12.8700 | 13.1900 | -18.328% | 3,635 | 6,660 | -26.459% |
| 2026-10-13 | 14.2000 | 16.1500 | 13.9100 | 16.1500 | +6.460% | 191 | 6,620 | -39.938% |
| 2026-10-12 | 15.8500 | 15.9000 | 14.6000 | 15.1700 | -11.287% | 292 | 6,493 | -36.058% |
| 2026-10-09 | 17.9200 | 18.1500 | 16.6500 | 17.1000 | -2.841% | 86 | 6,456 | -43.275% |
| 2026-10-08 | 19.5500 | 20.6700 | 17.3700 | 17.6000 | -16.706% | 79 | 6,443 | -44.886% |
| 2026-10-07 | 21.2000 | 21.3800 | 20.8100 | 21.1300 | -3.955% | 52 | 6,465 | -54.094% |
| 2026-10-06 | 24.6500 | 24.6500 | 22.0000 | 22.0000 | -0.901% | 325 | 6,439 | -55.909% |
| 2026-10-05 | 20.7500 | 22.6500 | 20.5000 | 22.2000 | +11.726% | 743 | 6,353 | -56.306% |
| 2026-10-02 | 21.0500 | 22.0500 | 19.8000 | 19.8700 | +4.304% | 788 | 6,410 | -51.183% |
| 2026-10-01 | 18.6500 | 19.4200 | 17.8200 | 19.0500 | +2.419% | 95 | 6,394 | -49.081% |
| 2026-09-30 | 18.4800 | 19.5000 | 18.4800 | 18.6000 | +5.144% | 87 | 6,326 | -47.849% |
| 2026-09-29 | 19.1500 | 19.1700 | 17.6900 | 17.6900 | -3.702% | 82 | 6,273 | -45.167% |
| 2026-09-28 | 21.0000 | 21.0000 | 18.3000 | 18.3700 | +11.672% | 266 | 6,246 | -47.197% |
| 2026-09-25 | 16.8500 | 16.8500 | 16.2500 | 16.4500 | +0.305% | 30 | 6,240 | -41.033% |
| 2026-09-24 | 15.9100 | 16.7500 | 15.7500 | 16.4000 | -5.530% | 127 | 6,219 | -40.854% |
| 2026-09-23 | 18.8000 | 18.8000 | 16.8000 | 17.3600 | -11.202% | 210 | 6,144 | -44.124% |
| 2026-09-22 | 19.1300 | 19.5500 | 18.5000 | 19.5500 | +6.540% | 171 | 6,186 | -50.384% |
| 2026-09-21 | 16.5000 | 18.7800 | 16.1300 | 18.3500 | +13.975% | 136 | 6,189 | -47.139% |
| 2026-09-18 | 14.9500 | 16.1000 | 14.8000 | 16.1000 | +5.574% | 186 | 6,311 | -39.752% |
| 2026-09-17 | 15.0300 | 15.4200 | 14.9000 | 15.2500 | +14.232% | 123 | 6,294 | -36.393% |
| 2026-09-16 | 13.5000 | 14.3000 | 13.0000 | 13.3500 | +3.891% | 107 | 6,264 | -27.341% |
| 2026-09-15 | 13.3200 | 13.3200 | 12.6500 | 12.8500 | -0.772% | 29 | 6,252 | -24.514% |
| 2026-09-14 | 12.9500 | 13.2000 | 12.4500 | 12.9500 | -17.516% | 381 | 6,072 | -25.097% |
| 2026-09-11 | 16.8500 | 17.5500 | 15.7000 | 15.7000 | -4.848% | 2,515 | 4,224 | -38.217% |
| 2026-09-10 | 17.2000 | 17.2000 | 16.2000 | 16.5000 | -13.477% | 182 | 4,294 | -41.212% |
| 2026-09-09 | 19.8500 | 19.8500 | 18.9400 | 19.0700 | -3.443% | 19 | 4,290 | -49.135% |
| 2026-09-08 | 22.0000 | 22.0000 | 19.7500 | 19.7500 | -10.186% | 1,022 | 4,111 | -50.886% |
| 2026-09-04 | 21.7200 | 23.9500 | 21.7200 | 21.9900 | +3.336% | 91 | 4,077 | -55.889% |
| 2026-09-03 | 20.1500 | 21.8000 | 19.3200 | 21.2800 | +14.286% | 171 | 4,084 | -54.417% |
| 2026-09-02 | 16.6500 | 19.8600 | 16.6500 | 18.6200 | +21.382% | 119 | 4,009 | -47.905% |
| 2026-09-01 | 15.8100 | 16.3900 | 15.2500 | 15.3400 | -6.406% | 78 | 4,005 | -36.767% |
| 2026-08-31 | 16.1000 | 16.7000 | 16.1000 | 16.3900 | +0.862% | 22 | 3,999 | -40.818% |
| 2026-08-28 | 20.6500 | 21.1000 | 16.2500 | 16.2500 | -24.065% | 392 | 3,970 | -40.308% |
| 2026-08-27 | 18.9000 | 22.3900 | 18.3000 | 21.4000 | +53.405% | 993 | 3,883 | -54.673% |
| 2026-08-26 | 14.8500 | 14.8500 | 13.9500 | 13.9500 | -7.555% | 197 | 3,778 | -30.466% |
| 2026-08-25 | 14.4500 | 15.3700 | 14.4000 | 15.0900 | +9.666% | 279 | 3,532 | -35.719% |
| 2026-08-24 | 16.8000 | 16.8000 | 13.7600 | 13.7600 | -18.095% | 83 | 3,500 | -29.506% |
| 2026-08-21 | 17.6300 | 17.6300 | 16.4500 | 16.8000 | -5.138% | 187 | 3,405 | -42.262% |
| 2026-08-20 | 18.2800 | 18.2800 | 17.3000 | 17.7100 | -3.330% | 44 | 3,414 | -45.229% |
| 2026-08-19 | 18.4000 | 18.4000 | 18.3200 | 18.3200 | -1.980% | 23 | 3,411 | -47.052% |
| 2026-08-18 | 19.2000 | 19.6000 | 18.5700 | 18.6900 | -15.007% | 32 | 3,403 | -48.101% |
| 2026-08-17 | 22.0000 | 22.8500 | 21.9900 | 21.9900 | +0.457% | 17 | 3,393 | -55.889% |
| 2026-08-14 | 23.0000 | 23.0000 | 21.8900 | 21.8900 | -2.320% | 53 | 3,348 | -55.688% |
| 2026-08-13 | 23.0000 | 23.0000 | 22.2000 | 22.4100 | +3.991% | 59 | 3,332 | -56.716% |
| 2026-08-12 | 20.7500 | 22.2500 | 20.7500 | 21.5500 | +13.720% | 237 | 3,239 | -54.988% |
| 2026-08-11 | 20.8700 | 20.8700 | 18.5500 | 18.9500 | -2.571% | 92 | 3,192 | -48.813% |
| 2026-08-10 | 22.1100 | 22.1100 | 19.2200 | 19.4500 | -12.071% | 189 | 3,093 | -50.129% |
| 2026-08-07 | 21.8500 | 23.0500 | 21.5000 | 22.1200 | +3.510% | 211 | 3,059 | -56.148% |
| 2026-08-06 | 22.7200 | 23.3300 | 20.4000 | 21.3700 | +1.328% | 60 | 3,039 | -54.609% |
| 2026-08-05 | 21.1000 | 22.5000 | 20.9500 | 21.0900 | +15.688% | 125 | 3,073 | -54.007% |
| 2026-08-04 | 17.3300 | 18.2600 | 17.2600 | 18.2300 | +11.840% | 26 | 3,075 | -46.791% |
| 2026-08-03 | 13.0000 | 16.4000 | 13.0000 | 16.3000 | +18.718% | 79 | 3,019 | -40.491% |
| 2026-07-31 | 13.0000 | 13.7300 | 11.7000 | 13.7300 | +23.360% | 53 | 2,987 | -29.352% |
| 2026-07-30 | 10.7000 | 12.4600 | 10.7000 | 11.1300 | +7.019% | 81 | 2,993 | -12.848% |
| 2026-07-29 | 12.0900 | 12.0900 | 10.4000 | 10.4000 | -17.131% | 142 | 3,079 | -6.731% |
| 2026-07-28 | 11.9500 | 13.1500 | 11.6300 | 12.5500 | -2.562% | 23 | 3,060 | -22.709% |
| 2026-07-27 | 14.5900 | 14.5900 | 12.5500 | 12.8800 | -20.982% | 123 | 3,017 | -24.689% |
| 2026-07-24 | 16.6500 | 16.6500 | 16.2500 | 16.3000 | -5.998% | 12 | 3,012 | -40.491% |
| 2026-07-23 | 17.5500 | 18.4800 | 17.2100 | 17.3400 | -8.976% | 49 | 3,006 | -44.060% |
| 2026-07-22 | 19.7500 | 19.9200 | 19.0500 | 19.0500 | +15.876% | 13 | 3,009 | -49.081% |
| 2026-07-21 | 16.5400 | 16.5400 | 16.0400 | 16.4400 | +4.713% | 75 | 3,001 | -40.998% |
| 2026-07-20 | 17.0500 | 17.0500 | 15.7000 | 15.7000 | -8.187% | 3 | 3,000 | -38.217% |
| 2026-07-17 | 14.8400 | 17.1000 | 14.7500 | 17.1000 | -1.441% | 11 | 3,005 | -43.275% |
| 2026-07-16 | 17.8300 | 17.8300 | 17.3500 | 17.3500 | -12.594% | 53 | 3,003 | -44.092% |
| 2026-07-15 | 20.3500 | 20.3500 | 18.7700 | 19.8500 | -0.998% | 4 | 3,001 | -51.134% |
| 2026-07-14 | 17.0600 | 20.1000 | 17.0600 | 20.0500 | +19.345% | 4 | 3,001 | -51.621% |
| 2026-07-13 | 18.5500 | 18.8800 | 16.8000 | 16.8000 | -12.818% | 42 | 3,006 | -42.262% |
| 2026-07-10 | 17.1000 | 19.2700 | 17.1000 | 19.2700 | +12.035% | 44 | 2,965 | -49.663% |
| 2026-07-09 | 15.7500 | 17.2100 | 15.7500 | 17.2000 | -1.093% | 29 | 2,968 | -43.605% |
| 2026-07-08 | 14.5000 | 17.3900 | 14.1000 | 17.3900 | +24.928% | 132 | 2,994 | -44.221% |
| 2026-07-07 | 12.5000 | 14.5000 | 12.4500 | 13.9200 | +1.978% | 74 | 3,008 | -30.316% |
| 2026-07-06 | 13.5600 | 13.6500 | 13.3100 | 13.6500 | +2.632% | 5 | 3,009 | -28.938% |
| 2026-07-02 | 14.5500 | 14.7700 | 13.3000 | 13.3000 | -8.904% | 99 | 2,937 | -27.068% |
| 2026-07-01 | 13.7200 | 15.1000 | 13.7200 | 14.6000 | -4.450% | 112 | 2,889 | -33.562% |
| 2026-06-30 | 15.1500 | 15.3500 | 15.1500 | 15.2800 | +9.143% | 6 | 2,894 | -36.518% |
| 2026-06-29 | 13.7100 | 14.0500 | 12.9500 | 14.0000 | +3.704% | 21 | 2,890 | -30.714% |
| 2026-06-26 | 13.8700 | 14.3500 | 13.5000 | 13.5000 | -7.534% | 79 | 2,870 | -28.148% |
| 2026-06-25 | 15.6500 | 15.6500 | 14.2200 | 14.6000 | -6.828% | 99 | 2,895 | -33.562% |
| 2026-06-24 | 16.7500 | 16.7500 | 15.6700 | 15.6700 | -8.630% | 2 | 2,895 | -38.098% |
| 2026-06-23 | 18.0000 | 18.0000 | 17.1500 | 17.1500 | -17.150% | 35 | 2,868 | -43.440% |
| 2026-06-22 | 22.3800 | 23.1500 | 20.7000 | 20.7000 | -4.608% | 37 | 2,849 | -53.140% |
| 2026-06-18 | 20.2500 | 21.7000 | 20.2500 | 21.7000 | +14.150% | 79 | 2,802 | -55.300% |
| 2026-06-17 | 20.1500 | 20.2000 | 19.0100 | 19.0100 | -9.043% | 551 | 2,303 | -48.974% |
| 2026-06-16 | 21.8300 | 21.8300 | 20.7500 | 20.9000 | -6.696% | 79 | 2,259 | -53.589% |
| 2026-06-15 | 22.2000 | 22.8500 | 22.2000 | 22.4000 | +10.399% | 182 | 2,249 | -56.696% |
| 2026-06-12 | 20.8100 | 20.8100 | 20.1600 | 20.2900 | +0.695% | 11 | 2,253 | -52.193% |
| 2026-06-11 | 19.2500 | 20.5000 | 18.4000 | 20.1500 | +4.675% | 81 | 2,183 | -51.861% |
| 2026-06-10 | 21.2500 | 21.2500 | 19.1200 | 19.2500 | -9.624% | 102 | 2,165 | -49.610% |
| 2026-06-09 | 23.2500 | 23.2500 | 19.3700 | 21.3000 | -5.038% | 244 | 2,206 | -54.460% |
| 2026-06-08 | 22.5500 | 22.9000 | 22.4300 | 22.4300 | +2.047% | 92 | 2,290 | -56.754% |
| 2026-06-05 | 25.2500 | 25.2500 | 21.4900 | 21.9800 | -20.391% | 72 | 2,286 | -55.869% |
| 2026-06-04 | 25.3000 | 28.7500 | 25.1000 | 27.6100 | +5.341% | 23 | 2,300 | -64.868% |
| 2026-06-03 | 27.0300 | 27.0300 | 26.1000 | 26.2100 | -12.076% | 113 | 2,315 | -62.991% |
| 2026-06-02 | 34.1500 | 34.8500 | 29.8100 | 29.8100 | -0.633% | 70 | 2,279 | -67.461% |
| 2026-06-01 | 29.2400 | 30.8000 | 28.4600 | 30.0000 | +22.200% | 86 | 2,253 | -67.667% |
| 2026-05-29 | 26.0000 | 26.0000 | 24.5000 | 24.5500 | -0.365% | 688 | 1,794 | -60.489% |
| 2026-05-28 | 22.8600 | 24.6400 | 22.8600 | 24.6400 | +2.667% | 96 | 1,794 | -60.633% |
| 2026-05-27 | 24.0000 | 24.1000 | 22.3400 | 24.0000 | -3.030% | 170 | 1,848 | -59.583% |
| 2026-05-26 | 25.4500 | 26.4500 | 24.0500 | 24.7500 | -2.367% | 397 | 1,647 | -60.808% |
| 2026-05-22 | 27.2000 | 27.2000 | 25.3000 | 25.3500 | -8.086% | 341 | 1,650 | -61.736% |
| 2026-05-21 | 28.5200 | 30.0500 | 26.8000 | 27.5800 | -9.097% | 229 | 1,724 | -64.830% |
| 2026-05-20 | 30.1500 | 31.4500 | 29.3500 | 30.3400 | +4.154% | 115 | 1,723 | -68.029% |
| 2026-05-19 | 29.2300 | 30.2700 | 28.5500 | 29.1300 | -4.648% | 64 | 1,714 | -66.701% |
| 2026-05-18 | 34.8500 | 34.9000 | 29.2000 | 30.5500 | -14.712% | 46 | 1,722 | -68.249% |
| 2026-05-15 | 35.5700 | 35.8200 | 32.9000 | 35.8200 | -7.657% | 170 | 1,692 | -72.920% |
| 2026-05-14 | 34.9600 | 39.5000 | 34.1800 | 38.7900 | +18.407% | 588 | 1,620 | -74.994% |
| 2026-05-13 | 31.1300 | 33.3300 | 30.9600 | 32.7600 | +11.429% | 762 | 1,925 | -70.391% |
| 2026-05-12 | 30.0000 | 30.0000 | 27.6800 | 29.4000 | +3.704% | 62 | 1,924 | -67.007% |
| 2026-05-11 | 27.9000 | 30.0000 | 27.9000 | 28.3500 | +7.713% | 199 | 1,881 | -65.785% |
| 2026-05-08 | 25.9900 | 27.5500 | 25.9900 | 26.3200 | +2.812% | 48 | 1,882 | -63.146% |
| 2026-05-07 | 25.4600 | 26.0000 | 24.8000 | 25.6000 | +13.778% | 42 | 1,864 | -62.109% |
| 2026-05-06 | 20.9500 | 22.8000 | 20.8000 | 22.5000 | +29.683% | 52 | 1,873 | -56.889% |
| 2026-05-05 | 17.5000 | 17.8500 | 17.3500 | 17.3500 | -2.364% | 38 | 1,861 | -44.092% |
| 2026-05-04 | 16.9000 | 18.2100 | 16.9000 | 17.7700 | -6.227% | 57 | 1,855 | -45.414% |
| 2026-05-01 | 19.5000 | 19.6800 | 18.2000 | 18.9500 | -2.118% | 39 | 1,840 | -48.813% |
| 2026-04-30 | 21.6000 | 21.6000 | 19.0500 | 19.3600 | -15.088% | 95 | 1,821 | -49.897% |
| 2026-04-29 | 24.0500 | 24.0500 | 22.7500 | 22.8000 | -12.139% | 90 | 1,821 | -57.456% |
| 2026-04-28 | 24.7500 | 26.0000 | 23.3100 | 25.9500 | -3.280% | 92 | 1,811 | -62.620% |
| 2026-04-27 | 23.5200 | 26.9500 | 23.4800 | 26.8300 | +12.259% | 96 | 1,833 | -63.846% |
| 2026-04-24 | 21.3500 | 25.0000 | 21.3500 | 23.9000 | +28.150% | 167 | 1,827 | -59.414% |
| 2026-04-23 | 19.9500 | 20.2000 | 18.0500 | 18.6500 | -5.330% | 58 | 1,693 | -47.989% |
| 2026-04-22 | 19.0300 | 19.8000 | 19.0300 | 19.7000 | -0.253% | 118 | 1,677 | -50.761% |
| 2026-04-21 | 19.8900 | 19.9300 | 19.6900 | 19.7500 | +6.757% | 12 | 1,667 | -50.886% |
| 2026-04-20 | 18.6000 | 18.6000 | 18.3500 | 18.5000 | -5.612% | 189 | 1,667 | -47.568% |
| 2026-04-17 | 19.2400 | 19.6000 | 19.0500 | 19.6000 | +5.263% | 83 | 1,744 | -50.510% |
| 2026-04-16 | 18.4500 | 18.6200 | 18.4500 | 18.6200 | +4.901% | 2 | 1,718 | -47.905% |
| 2026-04-15 | 17.9300 | 19.0200 | 17.7500 | 17.7500 | +0.510% | 74 | 1,718 | -45.352% |
| 2026-04-14 | 17.1000 | 17.6600 | 17.0500 | 17.6600 | +16.954% | 4 | 1,719 | -45.074% |
| 2026-04-13 | 14.4900 | 15.4500 | 14.2700 | 15.1000 | -2.894% | 54 | 1,718 | -35.762% |
| 2026-04-10 | 13.5500 | 15.5500 | 13.5500 | 15.5500 | +21.012% | 201 | 1,710 | -37.621% |
| 2026-04-09 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | +4.898% | 1 | 1,685 | -24.514% |
| 2026-04-08 | 12.7500 | 12.7500 | 12.1400 | 12.2500 | +10.360% | 74 | 1,686 | -20.816% |
| 2026-04-07 | 11.2000 | 11.2100 | 11.0800 | 11.1000 | -5.532% | 60 | 1,614 | -12.613% |
| 2026-04-02 | 11.7500 | 11.8000 | 11.7500 | 11.7500 | +3.070% | 30 | 1,585 | -17.447% |
| 2026-04-01 | 11.2500 | 11.7100 | 11.2500 | 11.4000 | +3.636% | 72 | 1,585 | -14.912% |
| 2026-03-31 | 9.7900 | 11.0300 | 9.7900 | 11.0000 | +20.219% | 85 | 1,523 | -11.818% |
| 2026-03-30 | 9.8900 | 9.9000 | 9.1500 | 9.1500 | -11.079% | 45 | 1,494 | +6.011% |
| 2026-03-27 | 10.8100 | 10.8100 | 10.1300 | 10.2900 | -7.713% | 145 | 1,474 | -5.734% |
| 2026-03-26 | 11.8700 | 11.8900 | 11.1500 | 11.1500 | -12.891% | 62 | 1,425 | -13.004% |
| 2026-03-25 | 13.4000 | 13.4000 | 12.8000 | 12.8000 | +4.918% | 95 | 1,401 | -24.219% |
| 2026-03-24 | 12.1700 | 12.2000 | 11.7900 | 12.2000 | -2.400% | 658 | 1,396 | -20.492% |
| 2026-03-23 | 12.2500 | 12.5000 | 12.2000 | 12.5000 | +4.428% | 49 | 870 | -22.400% |
| 2026-03-20 | 13.1500 | 13.3600 | 11.8500 | 11.9700 | -13.761% | 441 | 865 | -18.964% |
| 2026-03-19 | 13.5500 | 13.8800 | 13.5500 | 13.8800 | -7.774% | 66 | 800 | -30.115% |
| 2026-03-18 | 15.1500 | 15.2000 | 15.0000 | 15.0500 | -0.660% | 63 | 741 | -35.548% |
| 2026-03-17 | 15.2000 | 15.3000 | 15.1500 | 15.1500 | -12.428% | 70 | 743 | -35.974% |
| 2026-03-16 | 16.5200 | 17.3000 | 16.0700 | 17.3000 | +9.911% | 85 | 717 | -43.931% |
| 2026-03-13 | 15.7400 | 15.7400 | 15.7400 | 15.7400 | 0.000% | 700 | 700 | -38.374% |