NVDA270319C00255000
NVDA Mar 19 2027 255.00 Call
optionOPRA
EODOct 23, 2026
7.33USD-3.170%(-0.24)263Vol5,106OI
NVDA270319C00255000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 7.7000 | 7.9900 | 7.2300 | 7.3300 | -3.170% | 263 | 5,111 | 0.000% |
| 2026-10-22 | 8.7000 | 8.7000 | 7.5700 | 7.5700 | -23.920% | 271 | 5,113 | -3.170% |
| 2026-10-21 | 10.0000 | 10.0300 | 8.9200 | 9.9500 | +17.891% | 465 | 4,951 | -26.332% |
| 2026-10-20 | 7.8000 | 9.1100 | 7.7000 | 8.4400 | -5.804% | 415 | 4,764 | -13.152% |
| 2026-10-19 | 8.2500 | 9.3600 | 8.1000 | 8.9600 | +10.617% | 156 | 4,758 | -18.192% |
| 2026-10-16 | 8.7000 | 9.2000 | 7.9500 | 8.1000 | -12.432% | 173 | 4,754 | -9.506% |
| 2026-10-15 | 8.6800 | 9.3400 | 8.1000 | 9.2500 | -11.483% | 246 | 4,916 | -20.757% |
| 2026-10-14 | 11.3600 | 11.3600 | 10.1000 | 10.4500 | -16.733% | 136 | 4,921 | -29.856% |
| 2026-10-13 | 11.0500 | 12.5500 | 11.0500 | 12.5500 | +5.462% | 345 | 5,208 | -41.594% |
| 2026-10-12 | 12.5600 | 12.5600 | 11.5000 | 11.9000 | -10.526% | 53 | 5,193 | -38.403% |
| 2026-10-09 | 14.4400 | 14.4400 | 13.2200 | 13.3000 | -3.273% | 177 | 5,250 | -44.887% |
| 2026-10-08 | 15.4500 | 16.5000 | 13.7500 | 13.7500 | -19.496% | 345 | 5,155 | -46.691% |
| 2026-10-07 | 17.1000 | 17.3900 | 16.5500 | 17.0800 | -3.284% | 110 | 5,104 | -57.084% |
| 2026-10-06 | 19.1000 | 19.7300 | 17.6600 | 17.6600 | -2.700% | 2,623 | 6,528 | -58.494% |
| 2026-10-05 | 17.0600 | 18.4000 | 16.3500 | 18.1500 | +14.295% | 315 | 6,415 | -59.614% |
| 2026-10-02 | 17.5800 | 17.9500 | 15.8000 | 15.8800 | +3.453% | 235 | 6,327 | -53.841% |
| 2026-10-01 | 15.4400 | 15.7000 | 14.5400 | 15.3500 | +5.862% | 263 | 6,249 | -52.248% |
| 2026-09-30 | 15.1700 | 15.5700 | 14.5000 | 14.5000 | +2.329% | 198 | 6,176 | -49.448% |
| 2026-09-29 | 16.3000 | 16.3000 | 14.1600 | 14.1700 | -3.802% | 110 | 6,102 | -48.271% |
| 2026-09-28 | 16.0000 | 17.1500 | 14.7300 | 14.7300 | +12.443% | 2,517 | 3,825 | -50.238% |
| 2026-09-25 | 14.4000 | 14.4000 | 12.9500 | 13.1000 | -0.380% | 189 | 3,813 | -44.046% |
| 2026-09-24 | 12.9200 | 13.4200 | 12.4700 | 13.1500 | -6.406% | 179 | 3,799 | -44.259% |
| 2026-09-23 | 15.1300 | 15.1300 | 13.4500 | 14.0500 | -9.646% | 209 | 3,933 | -47.829% |
| 2026-09-22 | 15.5400 | 15.9500 | 14.7900 | 15.5500 | +4.362% | 68 | 3,910 | -52.862% |
| 2026-09-21 | 13.6800 | 15.5300 | 13.1500 | 14.9000 | +23.344% | 79 | 3,885 | -50.805% |
| 2026-09-18 | 12.1500 | 12.2500 | 11.9500 | 12.0800 | -0.984% | 335 | 3,688 | -39.321% |
| 2026-09-17 | 12.1000 | 12.3500 | 12.1000 | 12.2000 | +12.963% | 125 | 3,617 | -39.918% |
| 2026-09-16 | 10.7500 | 11.6500 | 10.6500 | 10.8000 | +4.854% | 230 | 3,631 | -32.130% |
| 2026-09-15 | 10.5500 | 10.7000 | 10.1500 | 10.3000 | -1.905% | 89 | 3,627 | -28.835% |
| 2026-09-14 | 10.0900 | 10.7000 | 10.0400 | 10.5000 | -18.288% | 305 | 3,748 | -30.190% |
| 2026-09-11 | 14.4000 | 14.4000 | 12.8000 | 12.8500 | -5.376% | 394 | 3,808 | -42.957% |
| 2026-09-10 | 14.3000 | 14.3000 | 13.4400 | 13.5800 | -13.503% | 118 | 3,798 | -46.024% |
| 2026-09-09 | 15.8400 | 16.1200 | 15.7000 | 15.7000 | -5.706% | 53 | 3,790 | -53.312% |
| 2026-09-08 | 18.4200 | 18.4200 | 16.5500 | 16.6500 | -10.194% | 70 | 3,817 | -55.976% |
| 2026-09-04 | 18.5500 | 20.1500 | 18.3500 | 18.5400 | +3.866% | 141 | 3,794 | -60.464% |
| 2026-09-03 | 16.5000 | 18.1800 | 15.9500 | 17.8500 | +15.161% | 333 | 3,861 | -58.936% |
| 2026-09-02 | 13.4000 | 17.0000 | 13.3000 | 15.5000 | +22.047% | 129 | 3,805 | -52.710% |
| 2026-09-01 | 12.4500 | 13.4100 | 12.4200 | 12.7000 | -7.164% | 37 | 3,806 | -42.283% |
| 2026-08-31 | 13.8000 | 13.8900 | 13.2000 | 13.6800 | +2.090% | 136 | 3,777 | -46.418% |
| 2026-08-28 | 17.6500 | 17.6500 | 13.4000 | 13.4000 | -26.049% | 1,785 | 2,802 | -45.299% |
| 2026-08-27 | 15.8000 | 18.8000 | 15.7000 | 18.1200 | +57.155% | 1,742 | 2,557 | -59.547% |
| 2026-08-26 | 12.0600 | 12.4000 | 11.5300 | 11.5300 | -8.565% | 502 | 2,301 | -36.427% |
| 2026-08-25 | 13.0400 | 13.0400 | 11.7500 | 12.6100 | +11.593% | 121 | 2,233 | -41.872% |
| 2026-08-24 | 12.1000 | 12.1000 | 11.0000 | 11.3000 | -19.573% | 149 | 2,271 | -35.133% |
| 2026-08-21 | 14.8000 | 14.8000 | 13.7500 | 14.0500 | -3.964% | 86 | 2,219 | -47.829% |
| 2026-08-20 | 14.7000 | 14.7000 | 14.6300 | 14.6300 | -5.795% | 3 | 2,221 | -49.897% |
| 2026-08-19 | 14.5500 | 15.5300 | 14.5500 | 15.5300 | -1.647% | 220 | 2,177 | -52.801% |
| 2026-08-18 | 15.8500 | 16.0300 | 15.6700 | 15.7900 | -17.330% | 198 | 2,080 | -53.578% |
| 2026-08-17 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | +3.861% | 1 | 2,079 | -61.623% |
| 2026-08-14 | 18.8600 | 19.1500 | 18.3900 | 18.3900 | -4.019% | 30 | 2,076 | -60.141% |
| 2026-08-13 | 18.4800 | 19.5000 | 18.4800 | 19.1600 | +6.150% | 82 | 2,034 | -61.743% |
| 2026-08-12 | 17.6900 | 18.7500 | 17.6400 | 18.0500 | +14.603% | 258 | 1,963 | -59.391% |
| 2026-08-11 | 17.0500 | 17.0500 | 15.4900 | 15.7500 | -3.963% | 331 | 1,779 | -53.460% |
| 2026-08-10 | 16.8000 | 17.0000 | 16.4000 | 16.4000 | -14.181% | 133 | 1,684 | -55.305% |
| 2026-08-07 | 18.8000 | 19.7500 | 18.2000 | 19.1100 | +5.289% | 131 | 1,658 | -61.643% |
| 2026-08-06 | 19.2000 | 19.2000 | 17.3500 | 18.1500 | -1.892% | 386 | 1,484 | -59.614% |
| 2026-08-05 | 18.2000 | 19.0000 | 17.8500 | 18.5000 | +19.355% | 81 | 1,432 | -60.378% |
| 2026-08-04 | 14.3500 | 15.5000 | 14.3500 | 15.5000 | +16.105% | 10 | 1,433 | -52.710% |
| 2026-08-03 | 12.0500 | 13.5500 | 12.0500 | 13.3500 | +30.882% | 203 | 1,294 | -45.094% |
| 2026-07-31 | 10.4100 | 10.9500 | 9.9100 | 10.2000 | +9.677% | 70 | 1,284 | -28.137% |
| 2026-07-30 | 10.1500 | 10.1500 | 9.3000 | 9.3000 | +3.911% | 12 | 1,278 | -21.183% |
| 2026-07-29 | 9.4500 | 9.4500 | 8.9500 | 8.9500 | -14.518% | 38 | 1,253 | -18.101% |
| 2026-07-28 | 9.8700 | 10.6500 | 9.4800 | 10.4700 | -1.226% | 57 | 1,219 | -29.990% |
| 2026-07-27 | 14.4300 | 14.4300 | 10.4000 | 10.6000 | -23.188% | 91 | 1,233 | -30.849% |
| 2026-07-24 | 14.4000 | 14.5000 | 13.8000 | 13.8000 | -10.390% | 5 | 1,230 | -46.884% |
| 2026-07-23 | 16.3000 | 16.3000 | 15.3500 | 15.4000 | -7.950% | 17 | 1,225 | -52.403% |
| 2026-07-22 | 16.1500 | 16.7300 | 16.1500 | 16.7300 | +21.673% | 4 | 1,228 | -56.186% |
| 2026-07-21 | 13.8500 | 13.8500 | 13.4900 | 13.7500 | -0.362% | 11 | 1,227 | -46.691% |
| 2026-07-17 | 14.8500 | 14.8500 | 13.8000 | 13.8000 | -9.211% | 14 | 1,227 | -46.884% |
| 2026-07-16 | 15.8000 | 15.8500 | 15.2000 | 15.2000 | -10.588% | 26 | 1,212 | -51.776% |
| 2026-07-15 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +6.250% | 1 | 1,212 | -56.882% |
| 2026-07-14 | 16.2000 | 16.2000 | 16.0000 | 16.0000 | +9.589% | 2 | 1,213 | -54.188% |
| 2026-07-13 | 14.7000 | 14.7000 | 14.6000 | 14.6000 | -11.622% | 2 | 1,212 | -49.795% |
| 2026-07-10 | 15.4200 | 16.8900 | 15.4200 | 16.5200 | +17.832% | 119 | 1,171 | -55.630% |
| 2026-07-09 | 13.2000 | 14.0200 | 13.2000 | 14.0200 | -5.589% | 23 | 1,168 | -47.718% |
| 2026-07-08 | 12.8500 | 15.0000 | 12.8500 | 14.8500 | +31.416% | 46 | 1,168 | -50.640% |
| 2026-07-07 | 10.7000 | 11.3000 | 10.4000 | 11.3000 | -3.830% | 66 | 1,177 | -35.133% |
| 2026-07-06 | 11.6200 | 11.7700 | 11.6200 | 11.7500 | +2.174% | 165 | 1,109 | -37.617% |
| 2026-07-02 | 12.4000 | 12.4500 | 10.9300 | 11.5000 | -11.945% | 83 | 1,158 | -36.261% |
| 2026-07-01 | 12.3500 | 13.0600 | 12.3500 | 13.0600 | -0.305% | 14 | 1,153 | -43.874% |
| 2026-06-30 | 13.1000 | 13.1000 | 13.0500 | 13.1000 | +9.623% | 41 | 1,172 | -44.046% |
| 2026-06-29 | 11.5000 | 11.9500 | 10.9200 | 11.9500 | -1.646% | 75 | 1,133 | -38.661% |
| 2026-06-26 | 12.4500 | 12.4500 | 11.7000 | 12.1500 | -6.178% | 72 | 1,136 | -39.671% |
| 2026-06-25 | 14.2100 | 14.2100 | 12.4500 | 12.9500 | -6.159% | 41 | 1,146 | -43.398% |
| 2026-06-24 | 14.6500 | 14.6500 | 13.4800 | 13.8000 | -9.270% | 42 | 1,139 | -46.884% |
| 2026-06-23 | 15.6000 | 15.8600 | 15.0000 | 15.2100 | -16.429% | 167 | 1,169 | -51.808% |
| 2026-06-22 | 19.8700 | 19.8700 | 18.2000 | 18.2000 | -2.933% | 7 | 1,170 | -59.725% |
| 2026-06-18 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | +7.945% | 1 | 1,169 | -60.907% |
| 2026-06-17 | 17.2500 | 17.5000 | 17.2500 | 17.3700 | -4.560% | 12 | 1,168 | -57.801% |
| 2026-06-16 | 18.9100 | 18.9100 | 18.2000 | 18.2000 | -7.848% | 223 | 1,150 | -59.725% |
| 2026-06-15 | 18.7300 | 20.0600 | 18.7300 | 19.7500 | +13.833% | 125 | 1,192 | -62.886% |
| 2026-06-12 | 18.5000 | 18.5000 | 17.3500 | 17.3500 | +3.582% | 23 | 1,195 | -57.752% |
| 2026-06-11 | 16.7900 | 17.1000 | 16.4500 | 16.7500 | -1.471% | 57 | 1,212 | -56.239% |
| 2026-06-10 | 18.0000 | 18.9800 | 16.9500 | 17.0000 | -10.761% | 61 | 1,161 | -56.882% |
| 2026-06-09 | 20.1900 | 20.6300 | 16.9000 | 19.0500 | -3.544% | 35 | 1,153 | -61.522% |
| 2026-06-08 | 19.5000 | 20.3000 | 19.4900 | 19.7500 | +1.752% | 112 | 1,120 | -62.886% |
| 2026-06-05 | 21.7500 | 21.7600 | 18.7500 | 19.4100 | -22.360% | 31 | 1,123 | -62.236% |
| 2026-06-04 | 22.2100 | 25.8600 | 21.5700 | 25.0000 | +9.649% | 46 | 1,122 | -70.680% |
| 2026-06-03 | 23.2500 | 23.9000 | 22.8000 | 22.8000 | -13.604% | 80 | 1,093 | -67.851% |
| 2026-06-02 | 30.7500 | 30.7500 | 26.1500 | 26.3900 | -2.440% | 56 | 1,080 | -72.224% |
| 2026-06-01 | 25.5800 | 27.1000 | 24.8600 | 27.0500 | +18.849% | 128 | 1,082 | -72.902% |
| 2026-05-29 | 22.3500 | 22.9100 | 22.3000 | 22.7600 | +4.644% | 92 | 1,038 | -67.794% |
| 2026-05-28 | 20.7000 | 21.7500 | 20.6000 | 21.7500 | +2.837% | 90 | 959 | -66.299% |
| 2026-05-27 | 20.4800 | 21.1500 | 19.6000 | 21.1500 | -2.083% | 63 | 941 | -65.343% |
| 2026-05-26 | 22.5500 | 22.8000 | 21.0000 | 21.6000 | -3.571% | 183 | 840 | -66.065% |
| 2026-05-22 | 24.3500 | 24.3500 | 22.1500 | 22.4000 | -8.197% | 69 | 809 | -67.277% |
| 2026-05-21 | 24.9200 | 26.6500 | 23.7000 | 24.4000 | -9.192% | 114 | 816 | -69.959% |
| 2026-05-20 | 26.4000 | 27.6000 | 26.1000 | 26.8700 | -1.394% | 97 | 794 | -72.721% |
| 2026-05-19 | 25.6500 | 27.2500 | 25.2500 | 27.2500 | +1.151% | 34 | 790 | -73.101% |
| 2026-05-18 | 31.1000 | 31.4500 | 25.7500 | 26.9400 | -10.498% | 78 | 816 | -72.791% |
| 2026-05-15 | 29.9500 | 32.8200 | 29.9000 | 30.1000 | -14.025% | 83 | 806 | -75.648% |
| 2026-05-14 | 31.1900 | 35.3700 | 31.1900 | 35.0100 | +19.284% | 157 | 744 | -79.063% |
| 2026-05-13 | 27.5100 | 29.6500 | 27.5100 | 29.3500 | +14.202% | 139 | 708 | -75.026% |
| 2026-05-12 | 24.3000 | 25.7000 | 23.7000 | 25.7000 | 0.000% | 120 | 675 | -71.479% |
| 2026-05-11 | 22.6000 | 26.6000 | 22.6000 | 25.7000 | +11.015% | 280 | 594 | -71.479% |
| 2026-05-08 | 24.3100 | 24.3100 | 23.1500 | 23.1500 | +5.227% | 27 | 590 | -68.337% |
| 2026-05-07 | 19.8400 | 23.0500 | 19.8000 | 22.0000 | +10.775% | 46 | 586 | -66.682% |
| 2026-05-06 | 16.9700 | 19.8600 | 16.9700 | 19.8600 | +32.577% | 55 | 570 | -63.092% |
| 2026-05-05 | 15.5000 | 15.5000 | 14.9800 | 14.9800 | -2.727% | 36 | 570 | -51.068% |
| 2026-05-04 | 15.1000 | 15.4000 | 15.1000 | 15.4000 | -5.347% | 64 | 560 | -52.403% |
| 2026-05-01 | 16.0000 | 16.3500 | 16.0000 | 16.2700 | -6.225% | 33 | 559 | -54.948% |
| 2026-04-30 | 19.9800 | 19.9800 | 16.6000 | 17.3500 | -15.159% | 112 | 596 | -57.752% |
| 2026-04-29 | 21.3000 | 21.3900 | 20.0000 | 20.4500 | -10.110% | 189 | 596 | -64.156% |
| 2026-04-28 | 20.8500 | 22.9000 | 20.8000 | 22.7500 | -4.732% | 33 | 488 | -67.780% |
| 2026-04-27 | 20.7000 | 24.2000 | 20.7000 | 23.8800 | +10.864% | 115 | 479 | -69.305% |
| 2026-04-24 | 17.5300 | 22.0900 | 17.5300 | 21.5400 | +28.751% | 11 | 432 | -65.970% |
| 2026-04-22 | 16.3100 | 16.7300 | 16.3100 | 16.7300 | +3.913% | 31 | 431 | -56.186% |
| 2026-04-21 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | -0.984% | 1 | 430 | -54.472% |
| 2026-04-20 | 16.0500 | 16.2600 | 15.9500 | 16.2600 | -4.014% | 15 | 429 | -54.920% |
| 2026-04-17 | 16.7000 | 16.9400 | 16.4100 | 16.9400 | +4.697% | 14 | 416 | -56.730% |
| 2026-04-16 | 16.1200 | 16.4000 | 16.1200 | 16.1800 | +0.186% | 61 | 408 | -54.697% |
| 2026-04-15 | 16.4000 | 16.8000 | 15.4000 | 16.1500 | +13.813% | 11 | 406 | -54.613% |
| 2026-04-14 | 14.1900 | 14.1900 | 14.1900 | 14.1900 | +9.070% | 3 | 403 | -48.344% |
| 2026-04-13 | 12.5000 | 13.0100 | 12.1900 | 13.0100 | -2.180% | 7 | 400 | -43.659% |
| 2026-04-10 | 11.2000 | 13.4900 | 11.2000 | 13.3000 | +21.461% | 57 | 398 | -44.887% |
| 2026-04-09 | 10.4500 | 10.9500 | 10.4500 | 10.9500 | +3.791% | 4 | 355 | -33.059% |
| 2026-04-08 | 10.3100 | 10.6000 | 10.3100 | 10.5500 | +9.100% | 62 | 355 | -30.521% |
| 2026-04-07 | 9.2000 | 9.6700 | 9.2000 | 9.6700 | -3.972% | 66 | 348 | -24.199% |
| 2026-04-02 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | +1.104% | 1 | 309 | -27.210% |
| 2026-04-01 | 9.6000 | 9.9800 | 9.6000 | 9.9600 | +5.174% | 93 | 309 | -26.406% |
| 2026-03-31 | 8.2800 | 9.4700 | 8.2800 | 9.4700 | +15.488% | 115 | 297 | -22.598% |
| 2026-03-30 | 8.7200 | 8.7200 | 8.2000 | 8.2000 | -7.135% | 67 | 263 | -10.610% |
| 2026-03-27 | 8.9500 | 9.0700 | 8.7900 | 8.8300 | -8.497% | 77 | 266 | -16.988% |
| 2026-03-26 | 10.0300 | 10.0300 | 9.5800 | 9.6500 | -14.222% | 84 | 224 | -24.041% |
| 2026-03-25 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +4.651% | 23 | 204 | -34.844% |
| 2026-03-23 | 11.1500 | 11.1500 | 10.5700 | 10.7500 | +4.369% | 15 | 184 | -31.814% |
| 2026-03-20 | 11.2500 | 11.2500 | 10.3000 | 10.3000 | -13.373% | 9 | 181 | -28.835% |
| 2026-03-19 | 11.7900 | 11.8900 | 11.7900 | 11.8900 | -4.880% | 80 | 176 | -38.352% |
| 2026-03-18 | 13.1500 | 13.2500 | 12.5000 | 12.5000 | -5.303% | 141 | 201 | -41.360% |
| 2026-03-17 | 13.6000 | 13.6000 | 13.1100 | 13.2000 | -7.692% | 131 | 112 | -44.470% |
| 2026-03-16 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | +4.380% | 2 | 6 | -48.741% |
| 2026-03-13 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | 0.000% | 4 | 4 | -46.496% |