NVDA270319C00275000
NVDA Mar 19 2027 275.00 Call
optionOPRA
EODOct 23, 2026
4.15USD-3.488%(-0.15)2,245Vol10,657OI
NVDA270319C00275000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 4.1000 | 4.4900 | 4.1000 | 4.1500 | -3.488% | 2,245 | 8,927 | 0.000% |
| 2026-10-22 | 4.7500 | 4.8100 | 4.1900 | 4.3000 | -25.347% | 429 | 8,947 | -3.488% |
| 2026-10-21 | 5.6500 | 5.7600 | 5.0000 | 5.7600 | +23.871% | 288 | 8,784 | -27.951% |
| 2026-10-20 | 4.2000 | 5.1500 | 4.2000 | 4.6500 | -5.102% | 458 | 8,665 | -10.753% |
| 2026-10-19 | 5.0500 | 5.3000 | 4.5700 | 4.9000 | +5.376% | 3,071 | 6,062 | -15.306% |
| 2026-10-16 | 4.9500 | 5.3000 | 4.4700 | 4.6500 | -12.264% | 666 | 5,938 | -10.753% |
| 2026-10-15 | 4.8300 | 5.5000 | 4.6500 | 5.3000 | -13.821% | 696 | 5,979 | -21.698% |
| 2026-10-14 | 6.8500 | 6.8500 | 5.9000 | 6.1500 | -18.218% | 268 | 5,973 | -32.520% |
| 2026-10-13 | 6.8500 | 7.5600 | 6.7000 | 7.5200 | +5.175% | 459 | 5,836 | -44.814% |
| 2026-10-12 | 7.7300 | 7.7300 | 6.7700 | 7.1500 | -12.270% | 472 | 5,990 | -41.958% |
| 2026-10-09 | 8.4400 | 8.4500 | 8.0000 | 8.1500 | -3.092% | 145 | 5,995 | -49.080% |
| 2026-10-08 | 9.7500 | 10.3300 | 8.3300 | 8.4100 | -19.522% | 434 | 5,721 | -50.654% |
| 2026-10-07 | 10.5700 | 11.0000 | 10.3500 | 10.4500 | -6.696% | 84 | 5,709 | -60.287% |
| 2026-10-06 | 12.2500 | 12.4700 | 11.1000 | 11.2000 | -2.183% | 606 | 5,318 | -62.946% |
| 2026-10-05 | 11.0000 | 11.5500 | 10.2000 | 11.4500 | +13.930% | 457 | 5,194 | -63.755% |
| 2026-10-02 | 10.8700 | 11.6000 | 10.0500 | 10.0500 | +3.608% | 376 | 4,942 | -58.706% |
| 2026-10-01 | 9.0100 | 9.9100 | 9.0100 | 9.7000 | +1.042% | 269 | 4,854 | -57.216% |
| 2026-09-30 | 10.0000 | 10.2600 | 9.4100 | 9.6000 | +9.966% | 96 | 4,873 | -56.771% |
| 2026-09-29 | 9.4500 | 9.9300 | 8.7300 | 8.7300 | -6.129% | 361 | 5,016 | -52.463% |
| 2026-09-28 | 10.0000 | 11.0200 | 9.3000 | 9.3000 | +9.412% | 202 | 4,999 | -55.376% |
| 2026-09-25 | 9.1200 | 9.1200 | 8.4000 | 8.5000 | -2.857% | 37 | 4,981 | -51.176% |
| 2026-09-24 | 7.9500 | 8.7500 | 7.8600 | 8.7500 | -3.315% | 99 | 4,969 | -52.571% |
| 2026-09-23 | 9.9000 | 9.9000 | 8.5900 | 9.0500 | -12.981% | 93 | 4,953 | -54.144% |
| 2026-09-22 | 9.3500 | 10.4000 | 9.3500 | 10.4000 | +7.216% | 469 | 4,827 | -60.096% |
| 2026-09-21 | 8.4000 | 10.0500 | 8.3800 | 9.7000 | +21.250% | 107 | 4,792 | -57.216% |
| 2026-09-18 | 7.6500 | 8.0000 | 7.6000 | 8.0000 | +2.302% | 877 | 4,539 | -48.125% |
| 2026-09-17 | 7.9000 | 7.9800 | 7.7000 | 7.8200 | +15.000% | 224 | 4,522 | -46.931% |
| 2026-09-16 | 6.8500 | 7.5500 | 6.8000 | 6.8000 | +3.817% | 98 | 4,503 | -38.971% |
| 2026-09-15 | 7.1000 | 7.1000 | 6.5000 | 6.5500 | -2.963% | 129 | 4,477 | -36.641% |
| 2026-09-14 | 6.5000 | 6.9000 | 6.4500 | 6.7500 | -19.643% | 444 | 4,683 | -38.519% |
| 2026-09-11 | 9.1000 | 9.6500 | 8.4000 | 8.4000 | -8.197% | 181 | 4,627 | -50.595% |
| 2026-09-10 | 9.7500 | 9.7500 | 9.0000 | 9.1500 | -14.884% | 160 | 4,638 | -54.645% |
| 2026-09-09 | 10.8000 | 11.0000 | 10.7000 | 10.7500 | -5.702% | 96 | 4,577 | -61.395% |
| 2026-09-08 | 12.5500 | 12.5500 | 11.3000 | 11.4000 | -10.588% | 99 | 4,597 | -63.596% |
| 2026-09-04 | 13.1000 | 14.0000 | 12.4000 | 12.7500 | +7.595% | 311 | 4,570 | -67.451% |
| 2026-09-03 | 11.7000 | 12.2600 | 10.6700 | 11.8500 | +13.397% | 569 | 4,212 | -64.979% |
| 2026-09-02 | 8.7700 | 11.5000 | 8.7700 | 10.4500 | +26.667% | 400 | 4,257 | -60.287% |
| 2026-09-01 | 8.0300 | 8.3600 | 8.0000 | 8.2500 | -6.780% | 79 | 4,189 | -49.697% |
| 2026-08-31 | 9.0000 | 9.3000 | 8.5000 | 8.8500 | -4.324% | 81 | 4,160 | -53.107% |
| 2026-08-28 | 12.0000 | 12.4600 | 9.1300 | 9.2500 | -26.295% | 702 | 3,841 | -55.135% |
| 2026-08-27 | 10.5000 | 13.1000 | 10.4500 | 12.5500 | +60.897% | 510 | 3,609 | -66.932% |
| 2026-08-26 | 8.0000 | 8.2700 | 7.7500 | 7.8000 | -7.692% | 580 | 3,746 | -46.795% |
| 2026-08-25 | 8.1500 | 9.0000 | 7.9500 | 8.4500 | +10.458% | 276 | 3,769 | -50.888% |
| 2026-08-24 | 8.5500 | 8.5500 | 7.6500 | 7.6500 | -19.474% | 251 | 3,719 | -45.752% |
| 2026-08-21 | 9.8800 | 10.0500 | 9.5000 | 9.5000 | -5.847% | 17 | 3,720 | -56.316% |
| 2026-08-20 | 10.4500 | 10.6000 | 9.7500 | 10.0900 | -0.591% | 63 | 3,694 | -58.870% |
| 2026-08-19 | 10.3000 | 10.7300 | 10.1500 | 10.1500 | -7.727% | 235 | 3,652 | -59.113% |
| 2026-08-18 | 11.2200 | 11.2200 | 10.8300 | 11.0000 | -15.902% | 332 | 3,560 | -62.273% |
| 2026-08-17 | 13.1100 | 13.6000 | 12.9500 | 13.0800 | +0.077% | 197 | 3,538 | -68.272% |
| 2026-08-14 | 13.8100 | 13.8100 | 13.0300 | 13.0700 | -4.249% | 157 | 3,554 | -68.248% |
| 2026-08-13 | 13.4000 | 13.8000 | 13.2400 | 13.6500 | +9.200% | 100 | 3,499 | -69.597% |
| 2026-08-12 | 12.8000 | 13.3000 | 12.5000 | 12.5000 | +17.371% | 42 | 3,483 | -66.800% |
| 2026-08-11 | 11.3500 | 11.4500 | 10.6500 | 10.6500 | -7.792% | 175 | 3,480 | -61.033% |
| 2026-08-10 | 13.6500 | 13.6500 | 11.5500 | 11.5500 | -12.962% | 221 | 3,331 | -64.069% |
| 2026-08-07 | 13.7000 | 14.1500 | 13.0500 | 13.2700 | +2.077% | 37 | 3,316 | -68.726% |
| 2026-08-06 | 13.7500 | 14.2500 | 12.1400 | 13.0000 | -4.762% | 323 | 3,233 | -68.077% |
| 2026-08-05 | 12.8000 | 14.0000 | 12.8000 | 13.6500 | +25.806% | 56 | 3,190 | -69.597% |
| 2026-08-04 | 10.1700 | 10.8500 | 9.8200 | 10.8500 | +14.211% | 100 | 3,121 | -61.751% |
| 2026-08-03 | 7.3000 | 9.5000 | 7.2500 | 9.5000 | +32.867% | 44 | 3,157 | -56.316% |
| 2026-07-31 | 7.4500 | 7.4500 | 6.8300 | 7.1500 | +14.400% | 164 | 3,143 | -41.958% |
| 2026-07-30 | 6.3100 | 7.0500 | 6.2000 | 6.2500 | +4.167% | 61 | 3,093 | -33.600% |
| 2026-07-29 | 6.6000 | 6.6000 | 6.0000 | 6.0000 | -16.084% | 94 | 3,127 | -30.833% |
| 2026-07-28 | 6.6000 | 7.2500 | 6.6000 | 7.1500 | -0.694% | 25 | 3,120 | -41.958% |
| 2026-07-27 | 8.6600 | 8.6600 | 7.2000 | 7.2000 | -25.389% | 207 | 3,098 | -42.361% |
| 2026-07-24 | 10.4000 | 10.7000 | 9.6500 | 9.6500 | -7.478% | 158 | 3,127 | -56.995% |
| 2026-07-23 | 10.7000 | 10.7000 | 10.4300 | 10.4300 | -13.372% | 20 | 3,127 | -60.211% |
| 2026-07-22 | 9.9300 | 12.1500 | 9.9300 | 12.0400 | +22.482% | 211 | 3,088 | -65.532% |
| 2026-07-21 | 9.8300 | 9.8300 | 9.8300 | 9.8300 | +5.699% | 1 | 3,088 | -57.782% |
| 2026-07-20 | 10.1200 | 10.1200 | 9.1500 | 9.3000 | -6.814% | 91 | 3,046 | -55.376% |
| 2026-07-17 | 9.3000 | 10.0000 | 9.1500 | 9.9800 | -10.493% | 16 | 3,041 | -58.417% |
| 2026-07-16 | 12.0100 | 12.0100 | 10.8000 | 11.1500 | -3.879% | 57 | 3,042 | -62.780% |
| 2026-07-15 | 12.3500 | 12.4000 | 11.3500 | 11.6000 | -4.527% | 36 | 3,034 | -64.224% |
| 2026-07-14 | 11.9500 | 12.7500 | 11.9000 | 12.1500 | +15.166% | 694 | 2,514 | -65.844% |
| 2026-07-13 | 11.6000 | 11.6500 | 10.5500 | 10.5500 | -13.169% | 67 | 2,503 | -60.664% |
| 2026-07-10 | 11.3000 | 12.3500 | 11.2500 | 12.1500 | +13.023% | 149 | 2,491 | -65.844% |
| 2026-07-09 | 10.3500 | 10.7500 | 9.8000 | 10.7500 | -2.803% | 123 | 2,589 | -61.395% |
| 2026-07-08 | 9.4000 | 11.0600 | 9.2000 | 11.0600 | +25.682% | 197 | 2,519 | -62.477% |
| 2026-07-07 | 7.6000 | 8.8000 | 7.6000 | 8.8000 | +3.529% | 16 | 2,512 | -52.841% |
| 2026-07-06 | 8.6300 | 8.6300 | 8.4500 | 8.5000 | +6.250% | 111 | 2,519 | -51.176% |
| 2026-07-02 | 8.5000 | 8.6000 | 7.9000 | 8.0000 | -11.111% | 128 | 2,486 | -48.125% |
| 2026-07-01 | 8.3000 | 9.0000 | 8.3000 | 9.0000 | -6.250% | 85 | 2,487 | -53.889% |
| 2026-06-30 | 9.5000 | 9.6000 | 9.3000 | 9.6000 | +9.589% | 66 | 2,433 | -56.771% |
| 2026-06-29 | 9.0000 | 9.0000 | 8.0000 | 8.7600 | -2.667% | 162 | 2,441 | -52.626% |
| 2026-06-26 | 8.8000 | 9.0000 | 8.7500 | 9.0000 | -5.263% | 106 | 2,413 | -53.889% |
| 2026-06-25 | 9.4300 | 9.9500 | 9.3000 | 9.5000 | -7.588% | 112 | 2,442 | -56.316% |
| 2026-06-24 | 10.6000 | 10.9000 | 9.9800 | 10.2800 | -6.968% | 92 | 2,494 | -59.630% |
| 2026-06-23 | 11.8000 | 12.0400 | 10.9500 | 11.0500 | -19.928% | 15 | 2,495 | -62.443% |
| 2026-06-22 | 14.2500 | 14.2500 | 13.8000 | 13.8000 | -4.630% | 52 | 2,446 | -69.928% |
| 2026-06-18 | 14.0600 | 14.4700 | 13.9500 | 14.4700 | +8.390% | 43 | 2,437 | -71.320% |
| 2026-06-17 | 13.3000 | 13.3500 | 13.2000 | 13.3500 | -4.301% | 22 | 2,426 | -68.914% |
| 2026-06-16 | 14.3500 | 14.3500 | 13.9100 | 13.9500 | -8.525% | 22 | 2,420 | -70.251% |
| 2026-06-15 | 14.8500 | 15.3000 | 14.8000 | 15.2500 | +15.530% | 32 | 2,410 | -72.787% |
| 2026-06-12 | 13.5000 | 14.0300 | 13.2000 | 13.2000 | -4.417% | 48 | 2,409 | -68.561% |
| 2026-06-11 | 13.4000 | 13.8100 | 12.2800 | 13.8100 | +5.420% | 25 | 2,406 | -69.949% |
| 2026-06-10 | 13.3500 | 13.5000 | 13.1000 | 13.1000 | -6.495% | 24 | 2,406 | -68.321% |
| 2026-06-09 | 13.2500 | 14.0100 | 13.1700 | 14.0100 | -8.431% | 27 | 2,381 | -70.378% |
| 2026-06-08 | 15.5500 | 15.7000 | 15.3000 | 15.3000 | +0.990% | 40 | 2,366 | -72.876% |
| 2026-06-05 | 16.6200 | 16.6200 | 14.7000 | 15.1500 | -25.881% | 77 | 2,363 | -72.607% |
| 2026-06-04 | 17.7200 | 20.4400 | 17.7200 | 20.4400 | +11.147% | 2 | 2,363 | -79.697% |
| 2026-06-03 | 19.8200 | 19.8200 | 18.2000 | 18.3900 | -11.587% | 9 | 2,356 | -77.433% |
| 2026-06-02 | 22.1000 | 24.5500 | 20.8000 | 20.8000 | -0.858% | 79 | 2,317 | -80.048% |
| 2026-06-01 | 19.5000 | 21.6500 | 19.5000 | 20.9800 | +20.229% | 256 | 2,241 | -80.219% |
| 2026-05-29 | 16.5500 | 17.7500 | 16.5500 | 17.4500 | +3.561% | 224 | 2,141 | -76.218% |
| 2026-05-28 | 16.1500 | 16.9700 | 16.1400 | 16.8500 | +5.643% | 96 | 2,098 | -75.371% |
| 2026-05-27 | 15.5600 | 16.0500 | 15.1900 | 15.9500 | -5.003% | 77 | 2,105 | -73.981% |
| 2026-05-26 | 17.9900 | 18.3000 | 16.3500 | 16.7900 | -4.494% | 92 | 2,085 | -75.283% |
| 2026-05-22 | 17.5800 | 18.1500 | 17.1500 | 17.5800 | -7.474% | 308 | 2,104 | -76.394% |
| 2026-05-21 | 21.5000 | 22.6300 | 18.6000 | 19.0000 | -10.377% | 476 | 2,013 | -78.158% |
| 2026-05-20 | 20.8000 | 22.4900 | 20.4500 | 21.2000 | +3.415% | 140 | 1,964 | -80.425% |
| 2026-05-19 | 19.8000 | 22.1500 | 19.8000 | 20.5000 | -1.442% | 93 | 1,925 | -79.756% |
| 2026-05-18 | 23.2600 | 23.2600 | 20.0000 | 20.8000 | -16.966% | 151 | 1,945 | -80.048% |
| 2026-05-15 | 24.8700 | 26.1100 | 23.5000 | 25.0500 | -11.170% | 31 | 1,952 | -83.433% |
| 2026-05-14 | 25.2500 | 28.6400 | 25.2500 | 28.2000 | +23.414% | 284 | 1,900 | -85.284% |
| 2026-05-13 | 22.7000 | 23.5500 | 22.4500 | 22.8500 | +12.617% | 62 | 1,841 | -81.838% |
| 2026-05-12 | 19.3000 | 20.5000 | 18.9300 | 20.2900 | +3.100% | 108 | 1,885 | -79.547% |
| 2026-05-11 | 18.1000 | 21.1000 | 18.1000 | 19.6800 | +9.699% | 48 | 1,888 | -78.913% |
| 2026-05-08 | 18.2000 | 18.5000 | 17.9400 | 17.9400 | +4.912% | 60 | 1,892 | -76.867% |
| 2026-05-07 | 16.1100 | 17.7400 | 15.9000 | 17.1000 | +13.245% | 25 | 1,887 | -75.731% |
| 2026-05-06 | 12.5500 | 15.3000 | 12.4000 | 15.1000 | +33.628% | 301 | 1,709 | -72.517% |
| 2026-05-05 | 11.4400 | 11.4400 | 11.3000 | 11.3000 | -2.334% | 11 | 1,709 | -63.274% |
| 2026-05-04 | 11.7300 | 11.7300 | 11.3000 | 11.5700 | -3.824% | 33 | 1,697 | -64.131% |
| 2026-05-01 | 13.0000 | 13.0000 | 12.0300 | 12.0300 | -9.276% | 67 | 1,706 | -65.503% |
| 2026-04-30 | 15.6200 | 15.6200 | 12.8400 | 13.2600 | -14.175% | 106 | 1,803 | -68.703% |
| 2026-04-29 | 16.0000 | 16.4500 | 15.4500 | 15.4500 | -13.542% | 61 | 1,803 | -73.139% |
| 2026-04-28 | 16.8500 | 17.8700 | 15.9000 | 17.8700 | -3.821% | 161 | 1,750 | -76.777% |
| 2026-04-27 | 16.1000 | 18.7400 | 16.1000 | 18.5800 | +20.649% | 88 | 1,706 | -77.664% |
| 2026-04-24 | 12.2500 | 17.0000 | 12.2500 | 15.4000 | +27.273% | 836 | 1,665 | -73.052% |
| 2026-04-23 | 13.1600 | 13.2000 | 11.9500 | 12.1000 | -5.910% | 279 | 961 | -65.702% |
| 2026-04-22 | 12.1800 | 12.8900 | 12.1800 | 12.8600 | +7.795% | 72 | 686 | -67.729% |
| 2026-04-20 | 12.0500 | 12.2100 | 11.9300 | 11.9300 | -7.015% | 71 | 677 | -65.214% |
| 2026-04-17 | 12.5500 | 13.0000 | 12.5000 | 12.8300 | +7.364% | 14 | 627 | -67.654% |
| 2026-04-16 | 11.9700 | 12.7000 | 11.9000 | 11.9500 | +3.733% | 88 | 618 | -65.272% |
| 2026-04-15 | 11.6200 | 12.5800 | 11.5200 | 11.5200 | -0.173% | 32 | 542 | -63.976% |
| 2026-04-14 | 10.6500 | 11.5400 | 10.6500 | 11.5400 | +19.585% | 45 | 537 | -64.038% |
| 2026-04-13 | 9.4900 | 9.7500 | 9.4900 | 9.6500 | -1.731% | 50 | 515 | -56.995% |
| 2026-04-10 | 9.7700 | 9.9700 | 9.7700 | 9.8200 | +20.491% | 17 | 466 | -57.739% |
| 2026-04-09 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +5.844% | 10 | 466 | -49.080% |
| 2026-04-08 | 8.0200 | 8.0200 | 7.4000 | 7.7000 | +8.757% | 108 | 476 | -46.104% |
| 2026-04-07 | 6.9000 | 7.0800 | 6.9000 | 7.0800 | -1.393% | 2 | 416 | -41.384% |
| 2026-04-06 | 7.1500 | 7.1800 | 7.1500 | 7.1800 | -2.313% | 13 | 415 | -42.201% |
| 2026-04-02 | 7.3500 | 7.3500 | 7.2300 | 7.3500 | +1.379% | 22 | 390 | -43.537% |
| 2026-04-01 | 7.3000 | 7.3800 | 7.2500 | 7.2500 | +4.769% | 5 | 390 | -42.759% |
| 2026-03-31 | 6.8500 | 6.9200 | 6.7100 | 6.9200 | +20.348% | 7 | 388 | -40.029% |
| 2026-03-30 | 6.1500 | 6.1500 | 5.7500 | 5.7500 | -12.214% | 107 | 383 | -27.826% |
| 2026-03-27 | 6.5800 | 6.5800 | 6.5000 | 6.5500 | -8.135% | 9 | 286 | -36.641% |
| 2026-03-26 | 7.7500 | 7.7500 | 7.1300 | 7.1300 | -15.119% | 10 | 284 | -41.795% |
| 2026-03-25 | 8.2500 | 8.4000 | 8.2500 | 8.4000 | +10.526% | 3 | 277 | -50.595% |
| 2026-03-24 | 7.6500 | 7.6500 | 7.6000 | 7.6000 | -4.403% | 6 | 276 | -45.395% |
| 2026-03-23 | 8.1500 | 8.1500 | 7.9500 | 7.9500 | +1.274% | 12 | 273 | -47.799% |
| 2026-03-20 | 8.3500 | 8.3500 | 7.6700 | 7.8500 | -10.286% | 26 | 263 | -47.134% |
| 2026-03-19 | 8.8900 | 8.8900 | 8.7500 | 8.7500 | -11.168% | 32 | 270 | -52.571% |
| 2026-03-18 | 9.7400 | 9.8500 | 9.7000 | 9.8500 | -1.500% | 171 | 250 | -57.868% |
| 2026-03-17 | 10.3200 | 10.3200 | 10.0000 | 10.0000 | -13.043% | 59 | 98 | -58.500% |
| 2026-03-16 | 10.8500 | 11.5000 | 10.7000 | 11.5000 | 0.000% | 39 | 39 | -63.913% |