NVDA270319C00050000
NVDA Mar 19 2027 50.00 Call
optionOPRA
InactiveOct 5, 2026
189.68USD+4.709%(+8.53)2Vol54OI
NVDA270319C00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 189.68 | 189.68 | 189.68 | 189.68 | +4.709% | 2 | 56 | 0.000% |
| 2026-10-01 | 181.15 | 181.15 | 181.15 | 181.15 | -0.467% | 2 | 56 | +4.709% |
| 2026-09-29 | 182.00 | 182.00 | 182.00 | 182.00 | +4.059% | 1 | 56 | +4.220% |
| 2026-09-24 | 174.90 | 174.90 | 174.90 | 174.90 | -1.670% | 1 | 56 | +8.451% |
| 2026-09-23 | 177.87 | 177.87 | 177.87 | 177.87 | -0.425% | 1 | 56 | +6.640% |
| 2026-09-21 | 178.63 | 178.63 | 178.63 | 178.63 | +9.555% | 2 | 58 | +6.186% |
| 2026-09-15 | 162.82 | 163.05 | 162.82 | 163.05 | +0.586% | 2 | 60 | +16.332% |
| 2026-09-14 | 162.55 | 162.55 | 162.10 | 162.10 | -5.536% | 6 | 63 | +17.014% |
| 2026-09-10 | 171.60 | 171.60 | 171.60 | 171.60 | +1.161% | 5 | 64 | +10.536% |
| 2026-09-01 | 169.63 | 169.63 | 169.63 | 169.63 | -5.735% | 11 | 53 | +11.820% |
| 2026-08-27 | 176.08 | 179.95 | 176.08 | 179.95 | +11.625% | 10 | 45 | +5.407% |
| 2026-08-26 | 161.21 | 161.21 | 161.21 | 161.21 | -1.128% | 1 | 46 | +17.660% |
| 2026-08-25 | 163.05 | 163.05 | 163.05 | 163.05 | -8.332% | 1 | 45 | +16.332% |
| 2026-08-17 | 177.87 | 177.87 | 177.87 | 177.87 | +2.177% | 1 | 45 | +6.640% |
| 2026-08-12 | 174.08 | 174.08 | 174.08 | 174.08 | +0.863% | 3 | 42 | +8.961% |
| 2026-08-07 | 172.59 | 172.59 | 172.59 | 172.59 | -0.696% | 1 | 42 | +9.902% |
| 2026-08-05 | 173.80 | 173.80 | 173.80 | 173.80 | +13.262% | 1 | 42 | +9.137% |
| 2026-07-20 | 153.45 | 153.45 | 153.45 | 153.45 | -5.772% | 1 | 42 | +23.610% |
| 2026-07-15 | 162.15 | 163.05 | 162.15 | 162.85 | +10.242% | 10 | 41 | +16.475% |
| 2026-07-07 | 147.72 | 147.72 | 147.72 | 147.72 | +0.881% | 2 | 43 | +28.405% |
| 2026-06-29 | 146.43 | 146.43 | 146.43 | 146.43 | +3.120% | 1 | 43 | +29.536% |
| 2026-06-26 | 142.00 | 142.00 | 142.00 | 142.00 | -11.856% | 1 | 44 | +33.577% |
| 2026-06-18 | 161.10 | 161.10 | 161.10 | 161.10 | +1.086% | 10 | 34 | +17.741% |
| 2026-06-17 | 158.85 | 159.94 | 158.85 | 159.37 | -11.461% | 31 | 45 | +19.019% |
| 2026-06-02 | 180.00 | 180.00 | 180.00 | 180.00 | +9.422% | 1 | 45 | +5.378% |
| 2026-05-26 | 169.00 | 169.00 | 164.50 | 164.50 | -3.235% | 3 | 44 | +15.307% |
| 2026-05-21 | 175.20 | 175.20 | 170.00 | 170.00 | -1.461% | 3 | 44 | +11.576% |
| 2026-05-19 | 172.52 | 172.52 | 172.52 | 172.52 | -7.842% | 1 | 43 | +9.947% |
| 2026-05-14 | 187.20 | 187.20 | 187.20 | 187.20 | +25.874% | 1 | 42 | +1.325% |
| 2026-05-05 | 148.72 | 148.72 | 148.72 | 148.72 | +0.520% | 2 | 42 | +27.542% |
| 2026-05-04 | 147.95 | 147.95 | 147.95 | 147.95 | -2.780% | 1 | 43 | +28.205% |
| 2026-04-30 | 152.18 | 152.18 | 152.18 | 152.18 | -8.325% | 2 | 41 | +24.642% |
| 2026-04-27 | 166.00 | 166.00 | 166.00 | 166.00 | +8.426% | 1 | 41 | +14.265% |
| 2026-04-23 | 154.24 | 154.51 | 153.10 | 153.10 | +0.361% | 4 | 41 | +23.893% |
| 2026-04-22 | 152.55 | 152.55 | 152.55 | 152.55 | +1.870% | 1 | 41 | +24.340% |
| 2026-04-16 | 149.75 | 149.75 | 149.75 | 149.75 | +24.017% | 10 | 40 | +26.664% |
| 2026-03-27 | 120.75 | 120.75 | 120.75 | 120.75 | -5.071% | 1 | 40 | +57.085% |
| 2026-03-26 | 127.20 | 127.20 | 127.20 | 127.20 | -1.380% | 1 | 39 | +49.119% |
| 2026-03-23 | 129.15 | 129.15 | 128.98 | 128.98 | -1.278% | 5 | 40 | +47.062% |
| 2026-03-19 | 130.65 | 130.65 | 130.65 | 130.65 | -3.437% | 1 | 35 | +45.182% |
| 2026-03-18 | 135.30 | 135.30 | 135.30 | 135.30 | -1.586% | 1 | 35 | +40.192% |
| 2026-03-16 | 136.85 | 137.60 | 136.85 | 137.48 | +2.307% | 5 | 34 | +37.969% |
| 2026-03-13 | 134.38 | 134.38 | 134.38 | 134.38 | -3.289% | 1 | 32 | +41.152% |
| 2026-03-11 | 138.70 | 138.95 | 138.55 | 138.95 | +1.825% | 3 | 31 | +36.510% |
| 2026-03-10 | 139.10 | 139.10 | 136.46 | 136.46 | +2.911% | 15 | 29 | +39.000% |
| 2026-03-09 | 132.00 | 133.10 | 131.87 | 132.60 | +1.221% | 18 | 29 | +43.047% |
| 2026-03-06 | 131.00 | 131.00 | 131.00 | 131.00 | -3.726% | 2 | 20 | +44.794% |
| 2026-03-04 | 136.85 | 136.85 | 136.07 | 136.07 | +2.694% | 12 | 18 | +39.399% |
| 2026-03-03 | 132.50 | 132.50 | 132.50 | 132.50 | -1.961% | 1 | 12 | +43.155% |
| 2026-03-02 | 135.15 | 135.15 | 135.15 | 135.15 | +2.185% | 1 | 13 | +40.348% |
| 2026-02-27 | 132.69 | 132.69 | 131.40 | 132.26 | -11.235% | 11 | 12 | +43.414% |
| 2026-02-25 | 149.00 | 149.00 | 149.00 | 149.00 | +9.543% | 1 | 0 | +27.302% |
| 2026-02-13 | 136.61 | 136.61 | 136.02 | 136.02 | 0.000% | 2 | 0 | +39.450% |