NVDA270319C00265000
NVDA Mar 19 2027 265.00 Call
optionOPRA
EODOct 23, 2026
5.55USD-1.770%(-0.10)144Vol6,037OI
NVDA270319C00265000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 5.8000 | 6.0100 | 5.5300 | 5.5500 | -1.770% | 144 | 6,029 | 0.000% |
| 2026-10-22 | 6.4000 | 6.4000 | 5.6500 | 5.6500 | -27.471% | 262 | 6,058 | -1.770% |
| 2026-10-21 | 7.3700 | 7.7900 | 6.6900 | 7.7900 | +23.651% | 3,998 | 5,383 | -28.755% |
| 2026-10-20 | 6.4000 | 6.8500 | 5.7500 | 6.3000 | -3.817% | 196 | 5,372 | -11.905% |
| 2026-10-19 | 6.7400 | 7.0500 | 6.0500 | 6.5500 | +5.645% | 187 | 5,299 | -15.267% |
| 2026-10-16 | 6.6500 | 6.8500 | 5.9900 | 6.2000 | -11.681% | 326 | 5,290 | -10.484% |
| 2026-10-15 | 6.5400 | 7.1600 | 6.2500 | 7.0200 | -11.698% | 152 | 5,237 | -20.940% |
| 2026-10-14 | 9.0000 | 9.0500 | 7.8400 | 7.9500 | -18.545% | 185 | 5,244 | -30.189% |
| 2026-10-13 | 9.0400 | 9.8000 | 8.6500 | 9.7600 | +5.628% | 147 | 5,160 | -43.135% |
| 2026-10-12 | 10.5000 | 10.5000 | 8.8400 | 9.2400 | -11.409% | 194 | 5,160 | -39.935% |
| 2026-10-09 | 11.0000 | 11.2000 | 10.3000 | 10.4300 | -4.312% | 137 | 5,120 | -46.788% |
| 2026-10-08 | 12.4000 | 13.1800 | 10.7100 | 10.9000 | -17.922% | 233 | 5,014 | -49.083% |
| 2026-10-07 | 13.3500 | 13.9000 | 13.1500 | 13.2800 | -6.148% | 151 | 5,007 | -58.208% |
| 2026-10-06 | 15.7900 | 15.8000 | 14.1000 | 14.1500 | -3.082% | 370 | 4,828 | -60.777% |
| 2026-10-05 | 13.9000 | 14.7000 | 13.0000 | 14.6000 | +16.057% | 156 | 4,826 | -61.986% |
| 2026-10-02 | 13.8800 | 14.4500 | 12.5000 | 12.5800 | +4.746% | 89 | 4,827 | -55.882% |
| 2026-10-01 | 12.1000 | 12.5000 | 11.7000 | 12.0100 | +2.387% | 391 | 4,927 | -53.789% |
| 2026-09-30 | 12.2000 | 12.6000 | 11.7300 | 11.7300 | +2.895% | 21 | 4,923 | -52.685% |
| 2026-09-29 | 12.5000 | 13.0000 | 11.2900 | 11.4000 | -2.146% | 99 | 4,891 | -51.316% |
| 2026-09-28 | 12.4000 | 13.7500 | 11.6500 | 11.6500 | +8.879% | 335 | 4,863 | -52.361% |
| 2026-09-25 | 11.0900 | 11.0900 | 10.4000 | 10.7000 | +2.392% | 34 | 4,851 | -48.131% |
| 2026-09-24 | 10.0300 | 10.6000 | 9.9400 | 10.4500 | -6.696% | 115 | 4,786 | -46.890% |
| 2026-09-23 | 12.2500 | 12.2500 | 10.9000 | 11.2000 | -10.757% | 33 | 4,770 | -50.446% |
| 2026-09-22 | 11.7300 | 12.9300 | 11.7300 | 12.5500 | +4.496% | 74 | 4,736 | -55.777% |
| 2026-09-21 | 10.2000 | 12.4000 | 10.2000 | 12.0100 | +15.481% | 77 | 4,700 | -53.789% |
| 2026-09-18 | 9.5500 | 10.4000 | 9.5000 | 10.4000 | +4.523% | 886 | 4,324 | -46.635% |
| 2026-09-17 | 9.6500 | 10.0300 | 9.6000 | 9.9500 | +14.368% | 106 | 4,311 | -44.221% |
| 2026-09-16 | 9.0000 | 9.3000 | 8.4200 | 8.7000 | +4.192% | 137 | 4,286 | -36.207% |
| 2026-09-15 | 8.7500 | 8.7500 | 8.1000 | 8.3500 | -1.183% | 39 | 4,271 | -33.533% |
| 2026-09-14 | 8.2000 | 8.6000 | 8.0300 | 8.4500 | -17.961% | 54 | 4,293 | -34.320% |
| 2026-09-11 | 11.1500 | 11.8000 | 10.3000 | 10.3000 | -7.207% | 101 | 4,253 | -46.117% |
| 2026-09-10 | 11.8500 | 11.8500 | 11.0000 | 11.1000 | -14.153% | 163 | 4,146 | -50.000% |
| 2026-09-09 | 13.3800 | 13.3800 | 12.8000 | 12.9300 | -4.222% | 299 | 3,941 | -57.077% |
| 2026-09-08 | 16.4200 | 16.4200 | 13.5000 | 13.5000 | -12.621% | 584 | 3,660 | -58.889% |
| 2026-09-04 | 15.0700 | 17.0000 | 15.0700 | 15.4500 | +4.675% | 871 | 3,376 | -64.078% |
| 2026-09-03 | 13.2200 | 15.1500 | 13.1500 | 14.7600 | +15.856% | 151 | 3,352 | -62.398% |
| 2026-09-02 | 11.0000 | 14.2000 | 11.0000 | 12.7400 | +24.902% | 510 | 3,292 | -56.436% |
| 2026-09-01 | 9.6500 | 10.9000 | 9.6500 | 10.2000 | -7.776% | 43 | 3,275 | -45.588% |
| 2026-08-31 | 11.1500 | 11.1500 | 10.4500 | 11.0600 | -0.450% | 45 | 3,265 | -49.819% |
| 2026-08-28 | 15.2000 | 15.2000 | 11.1100 | 11.1100 | -25.785% | 126 | 3,204 | -50.045% |
| 2026-08-27 | 13.0000 | 15.6000 | 12.5000 | 14.9700 | +56.754% | 374 | 3,089 | -62.926% |
| 2026-08-26 | 10.5000 | 10.5000 | 9.5500 | 9.5500 | -6.647% | 336 | 2,959 | -41.885% |
| 2026-08-25 | 10.4300 | 10.5500 | 10.2000 | 10.2300 | +9.412% | 60 | 2,941 | -45.748% |
| 2026-08-24 | 9.8500 | 9.9500 | 9.3500 | 9.3500 | -21.757% | 123 | 2,909 | -40.642% |
| 2026-08-21 | 12.2500 | 12.2500 | 11.4500 | 11.9500 | -1.646% | 22 | 2,893 | -53.556% |
| 2026-08-20 | 12.3000 | 12.3000 | 11.9500 | 12.1500 | -4.331% | 26 | 2,888 | -54.321% |
| 2026-08-19 | 12.4700 | 12.8000 | 12.4700 | 12.7000 | -3.642% | 33 | 2,881 | -56.299% |
| 2026-08-18 | 13.4300 | 13.4300 | 13.1000 | 13.1800 | -14.416% | 21 | 2,891 | -57.891% |
| 2026-08-17 | 15.7200 | 16.2300 | 15.4000 | 15.4000 | -0.901% | 24 | 2,878 | -63.961% |
| 2026-08-14 | 16.1000 | 16.1000 | 15.5400 | 15.5400 | -4.074% | 34 | 2,876 | -64.286% |
| 2026-08-13 | 16.3200 | 16.3500 | 15.6900 | 16.2000 | +5.400% | 70 | 2,866 | -65.741% |
| 2026-08-12 | 15.1200 | 15.8000 | 15.0500 | 15.3700 | +18.049% | 107 | 2,807 | -63.891% |
| 2026-08-11 | 14.8700 | 14.8700 | 12.7000 | 13.0200 | -5.652% | 665 | 2,535 | -57.373% |
| 2026-08-10 | 15.0000 | 15.0000 | 13.5000 | 13.8000 | -12.102% | 111 | 2,493 | -59.783% |
| 2026-08-07 | 16.0000 | 16.5500 | 15.3500 | 15.7000 | +0.770% | 217 | 2,367 | -64.650% |
| 2026-08-06 | 17.4000 | 17.4000 | 14.7000 | 15.5800 | -3.529% | 122 | 2,308 | -64.377% |
| 2026-08-05 | 14.2500 | 16.7000 | 14.2500 | 16.1500 | +27.466% | 116 | 2,279 | -65.635% |
| 2026-08-04 | 12.7000 | 12.7000 | 12.6700 | 12.6700 | +12.124% | 2 | 2,280 | -56.196% |
| 2026-08-03 | 9.0500 | 11.4300 | 9.0500 | 11.3000 | +22.162% | 26 | 2,280 | -50.885% |
| 2026-07-31 | 8.9800 | 9.2500 | 8.3000 | 9.2500 | +19.355% | 33 | 2,268 | -40.000% |
| 2026-07-30 | 8.5000 | 8.5000 | 7.6000 | 7.7500 | +7.192% | 27 | 2,264 | -28.387% |
| 2026-07-29 | 7.5300 | 7.6400 | 7.2300 | 7.2300 | -15.930% | 39 | 2,272 | -23.237% |
| 2026-07-28 | 8.0800 | 8.8200 | 7.8500 | 8.6000 | -3.371% | 129 | 2,204 | -35.465% |
| 2026-07-27 | 9.3500 | 9.5300 | 8.6500 | 8.9000 | -21.586% | 32 | 2,185 | -37.640% |
| 2026-07-24 | 12.0600 | 13.2500 | 11.3500 | 11.3500 | -13.491% | 24 | 2,197 | -51.101% |
| 2026-07-23 | 12.4000 | 13.1200 | 12.4000 | 13.1200 | -8.571% | 2 | 2,196 | -57.698% |
| 2026-07-22 | 13.7800 | 14.3500 | 13.7800 | 14.3500 | +26.432% | 21 | 2,206 | -61.324% |
| 2026-07-21 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | +1.794% | 1 | 2,207 | -51.101% |
| 2026-07-20 | 11.4800 | 11.4800 | 11.1500 | 11.1500 | -2.620% | 215 | 2,126 | -50.224% |
| 2026-07-17 | 10.7700 | 12.0600 | 10.6900 | 11.4500 | -11.240% | 8 | 2,122 | -51.528% |
| 2026-07-16 | 13.4000 | 13.5900 | 12.7000 | 12.9000 | -12.838% | 26 | 2,118 | -56.977% |
| 2026-07-15 | 14.4500 | 14.8000 | 13.5000 | 14.8000 | +2.210% | 39 | 2,124 | -62.500% |
| 2026-07-14 | 12.4000 | 14.6500 | 12.4000 | 14.4800 | +15.840% | 64 | 2,142 | -61.671% |
| 2026-07-13 | 13.7800 | 13.7800 | 12.3000 | 12.5000 | -12.892% | 273 | 2,117 | -55.600% |
| 2026-07-10 | 13.3500 | 14.4000 | 13.3500 | 14.3500 | +15.261% | 83 | 2,100 | -61.324% |
| 2026-07-09 | 11.9000 | 12.4500 | 11.9000 | 12.4500 | -3.113% | 3 | 2,100 | -55.422% |
| 2026-07-08 | 10.4000 | 12.9500 | 10.4000 | 12.8500 | +24.757% | 241 | 2,101 | -56.809% |
| 2026-07-07 | 9.0200 | 10.5500 | 9.0200 | 10.3000 | +2.488% | 25 | 2,101 | -46.117% |
| 2026-07-06 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -5.009% | 1 | 2,101 | -44.776% |
| 2026-07-02 | 10.5700 | 10.5800 | 10.5700 | 10.5800 | -6.784% | 15 | 2,108 | -47.543% |
| 2026-07-01 | 10.2500 | 11.3500 | 10.2500 | 11.3500 | -2.155% | 4 | 2,110 | -51.101% |
| 2026-06-30 | 10.8100 | 11.6000 | 10.8100 | 11.6000 | +14.061% | 239 | 2,107 | -52.155% |
| 2026-06-29 | 9.9700 | 10.4300 | 9.5000 | 10.1700 | -2.679% | 319 | 2,141 | -45.428% |
| 2026-06-26 | 10.1000 | 10.6000 | 10.1000 | 10.4500 | -5.686% | 8 | 2,138 | -46.890% |
| 2026-06-25 | 10.7700 | 11.6500 | 10.7700 | 11.0800 | -3.231% | 375 | 2,043 | -49.910% |
| 2026-06-24 | 12.7200 | 12.7200 | 11.4500 | 11.4500 | -9.984% | 14 | 2,056 | -51.528% |
| 2026-06-23 | 13.6000 | 13.6000 | 12.7200 | 12.7200 | -18.041% | 7 | 2,053 | -56.368% |
| 2026-06-22 | 17.1100 | 17.1100 | 15.5200 | 15.5200 | -8.111% | 24 | 2,058 | -64.240% |
| 2026-06-18 | 16.1500 | 16.8900 | 15.7500 | 16.8900 | +14.898% | 17 | 2,060 | -67.140% |
| 2026-06-17 | 15.1500 | 15.1500 | 14.6500 | 14.7000 | -7.837% | 9 | 2,056 | -62.245% |
| 2026-06-16 | 16.4200 | 16.4200 | 15.9500 | 15.9500 | -8.333% | 33 | 2,038 | -65.204% |
| 2026-06-15 | 16.8100 | 17.4500 | 16.4500 | 17.4000 | +12.621% | 59 | 2,060 | -68.103% |
| 2026-06-12 | 15.9500 | 16.2500 | 15.4000 | 15.4500 | +3.691% | 10 | 2,058 | -64.078% |
| 2026-06-11 | 15.1900 | 15.1900 | 14.4200 | 14.9000 | +0.337% | 51 | 2,056 | -62.752% |
| 2026-06-10 | 15.6900 | 15.6900 | 14.8500 | 14.8500 | -3.571% | 50 | 2,019 | -62.626% |
| 2026-06-09 | 18.1000 | 18.1000 | 14.9800 | 15.4000 | -13.483% | 56 | 2,005 | -63.961% |
| 2026-06-08 | 17.0800 | 17.8000 | 17.0800 | 17.8000 | +4.706% | 225 | 1,861 | -68.820% |
| 2026-06-05 | 19.3100 | 19.3100 | 17.0000 | 17.0000 | -24.276% | 37 | 1,843 | -67.353% |
| 2026-06-04 | 19.6100 | 22.7000 | 19.4300 | 22.4500 | +8.089% | 70 | 1,829 | -75.278% |
| 2026-06-03 | 23.5000 | 23.5000 | 20.5000 | 20.7700 | -12.178% | 88 | 1,778 | -73.279% |
| 2026-06-02 | 24.9800 | 27.9500 | 23.3500 | 23.6500 | -0.755% | 194 | 1,685 | -76.533% |
| 2026-06-01 | 22.7500 | 24.5100 | 22.3000 | 23.8300 | +15.680% | 165 | 1,632 | -76.710% |
| 2026-05-29 | 20.1000 | 20.6000 | 19.6000 | 20.6000 | +7.853% | 130 | 1,554 | -73.058% |
| 2026-05-28 | 18.7500 | 19.5500 | 18.0000 | 19.1000 | +3.243% | 59 | 1,540 | -70.942% |
| 2026-05-27 | 18.4800 | 18.5000 | 17.2700 | 18.5000 | -2.887% | 262 | 1,549 | -70.000% |
| 2026-05-26 | 20.5200 | 20.5200 | 18.6500 | 19.0500 | -2.757% | 88 | 1,550 | -70.866% |
| 2026-05-22 | 21.4500 | 21.4500 | 19.5900 | 19.5900 | -10.752% | 136 | 1,564 | -71.669% |
| 2026-05-21 | 22.4600 | 23.0500 | 20.9500 | 21.9500 | -8.159% | 264 | 1,480 | -74.715% |
| 2026-05-20 | 23.5900 | 24.3500 | 23.0500 | 23.9000 | -2.249% | 26 | 1,473 | -76.778% |
| 2026-05-19 | 24.1500 | 24.7500 | 22.3000 | 24.4500 | +1.663% | 133 | 1,425 | -77.301% |
| 2026-05-18 | 27.9500 | 28.0500 | 22.7200 | 24.0500 | -11.646% | 157 | 1,412 | -76.923% |
| 2026-05-15 | 27.1000 | 29.1300 | 25.8000 | 27.2200 | -12.616% | 174 | 1,357 | -79.611% |
| 2026-05-14 | 28.1000 | 31.9000 | 28.1000 | 31.1500 | +21.966% | 178 | 1,342 | -82.183% |
| 2026-05-13 | 25.0000 | 26.4200 | 25.0000 | 25.5400 | +9.849% | 46 | 1,339 | -78.269% |
| 2026-05-12 | 22.9700 | 23.7000 | 20.8000 | 23.2500 | +4.494% | 128 | 1,358 | -76.129% |
| 2026-05-11 | 22.6000 | 23.7000 | 22.0000 | 22.2500 | +9.877% | 200 | 1,302 | -75.056% |
| 2026-05-08 | 21.0000 | 21.0000 | 20.2500 | 20.2500 | +5.195% | 93 | 1,222 | -72.593% |
| 2026-05-07 | 17.7600 | 19.8500 | 17.7600 | 19.2500 | +11.789% | 87 | 1,265 | -71.169% |
| 2026-05-06 | 15.6900 | 17.2500 | 15.6900 | 17.2200 | +34.217% | 206 | 1,207 | -67.770% |
| 2026-05-05 | 12.8300 | 12.8300 | 12.8300 | 12.8300 | -1.761% | 1 | 1,207 | -56.742% |
| 2026-05-04 | 13.5500 | 13.6100 | 13.0500 | 13.0600 | -8.351% | 29 | 1,191 | -57.504% |
| 2026-05-01 | 14.4300 | 14.4300 | 13.8500 | 14.2500 | -6.557% | 237 | 1,067 | -61.053% |
| 2026-04-30 | 15.0000 | 15.2500 | 14.9000 | 15.2500 | -15.184% | 97 | 1,148 | -63.607% |
| 2026-04-29 | 18.8300 | 18.8300 | 17.9800 | 17.9800 | -8.870% | 5 | 1,148 | -69.132% |
| 2026-04-28 | 19.5500 | 19.7300 | 19.5500 | 19.7300 | -7.804% | 3 | 1,143 | -71.870% |
| 2026-04-27 | 18.4000 | 21.4000 | 18.3500 | 21.4000 | +22.636% | 89 | 1,141 | -74.065% |
| 2026-04-24 | 15.5200 | 18.7100 | 15.5200 | 17.4500 | +24.643% | 218 | 1,107 | -68.195% |
| 2026-04-23 | 15.3300 | 15.3800 | 14.0000 | 14.0000 | -3.114% | 20 | 991 | -60.357% |
| 2026-04-22 | 14.5300 | 14.5300 | 14.4500 | 14.4500 | +1.404% | 2 | 973 | -61.592% |
| 2026-04-20 | 14.0000 | 14.2500 | 13.9000 | 14.2500 | -3.390% | 90 | 971 | -61.053% |
| 2026-04-17 | 14.7700 | 14.7700 | 14.4000 | 14.7500 | +5.357% | 309 | 893 | -62.373% |
| 2026-04-15 | 13.4000 | 14.3200 | 13.2500 | 14.0000 | +8.527% | 8 | 622 | -60.357% |
| 2026-04-14 | 12.2300 | 12.9000 | 12.2300 | 12.9000 | +14.159% | 28 | 619 | -56.977% |
| 2026-04-13 | 11.1000 | 11.3000 | 11.1000 | 11.3000 | 0.000% | 17 | 601 | -50.885% |
| 2026-04-10 | 10.8000 | 11.3500 | 10.6000 | 11.3000 | +20.856% | 295 | 588 | -50.885% |
| 2026-04-09 | 8.8000 | 9.3500 | 8.8000 | 9.3500 | +12.245% | 3 | 349 | -40.642% |
| 2026-04-07 | 7.9000 | 8.3300 | 7.9000 | 8.3300 | -0.240% | 3 | 346 | -33.373% |
| 2026-04-06 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -1.649% | 1 | 345 | -33.533% |
| 2026-04-01 | 8.1400 | 8.5800 | 8.1400 | 8.4900 | +14.266% | 92 | 345 | -34.629% |
| 2026-03-31 | 7.4300 | 7.4300 | 7.4300 | 7.4300 | +1.781% | 1 | 334 | -25.303% |
| 2026-03-30 | 7.0000 | 7.3000 | 7.0000 | 7.3000 | -12.679% | 6 | 334 | -23.973% |
| 2026-03-26 | 8.7500 | 8.7500 | 8.3300 | 8.3600 | -16.400% | 72 | 336 | -33.612% |
| 2026-03-25 | 9.7000 | 10.0000 | 9.7000 | 10.0000 | +11.732% | 11 | 330 | -44.500% |
| 2026-03-24 | 8.8600 | 8.9500 | 8.7500 | 8.9500 | -2.717% | 161 | 324 | -37.989% |
| 2026-03-23 | 9.1000 | 9.2000 | 9.1000 | 9.2000 | +3.487% | 30 | 188 | -39.674% |
| 2026-03-20 | 9.1500 | 9.1500 | 8.8900 | 8.8900 | -12.929% | 40 | 180 | -37.570% |
| 2026-03-19 | 10.1000 | 10.3200 | 10.1000 | 10.2100 | -10.439% | 72 | 159 | -45.642% |
| 2026-03-18 | 11.3800 | 11.4800 | 11.3500 | 11.4000 | -0.870% | 76 | 111 | -51.316% |
| 2026-03-17 | 11.4600 | 11.6000 | 11.4600 | 11.5000 | -8.000% | 43 | 44 | -51.739% |
| 2026-03-16 | 12.3000 | 12.5000 | 12.3000 | 12.5000 | +5.485% | 2 | 3 | -55.600% |
| 2026-03-13 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | 0.000% | 1 | 1 | -53.165% |