NVDA270319C00090000
NVDA Mar 19 2027 90.00 Call
optionOPRA
InactiveOct 15, 2026
127.80USD-10.816%(-15.50)1Vol836OI
NVDA270319C00090000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 127.80 | 127.80 | 127.80 | 127.80 | -10.816% | 1 | 837 | 0.000% |
| 2026-10-09 | 143.80 | 143.80 | 143.30 | 143.30 | -3.502% | 10 | 842 | -10.816% |
| 2026-10-07 | 149.80 | 149.80 | 148.50 | 148.50 | -1.688% | 10 | 843 | -13.939% |
| 2026-10-06 | 151.05 | 151.05 | 151.05 | 151.05 | +6.373% | 1 | 844 | -15.392% |
| 2026-09-22 | 139.98 | 142.00 | 139.98 | 142.00 | +8.190% | 2 | 845 | -10.000% |
| 2026-09-17 | 131.25 | 131.25 | 131.25 | 131.25 | +6.994% | 1 | 846 | -2.629% |
| 2026-09-14 | 122.21 | 122.67 | 122.21 | 122.67 | -5.856% | 38 | 810 | +4.182% |
| 2026-09-10 | 130.30 | 130.30 | 130.30 | 130.30 | -4.542% | 1 | 809 | -1.919% |
| 2026-09-09 | 137.00 | 137.00 | 136.50 | 136.50 | -1.678% | 83 | 824 | -6.374% |
| 2026-09-02 | 136.00 | 138.83 | 136.00 | 138.83 | +7.812% | 15 | 829 | -7.945% |
| 2026-08-28 | 129.25 | 129.25 | 128.77 | 128.77 | -7.012% | 3 | 832 | -0.753% |
| 2026-08-14 | 138.48 | 138.48 | 138.48 | 138.48 | +2.365% | 1 | 833 | -7.712% |
| 2026-08-07 | 134.13 | 135.30 | 132.94 | 135.28 | -0.529% | 440 | 412 | -5.529% |
| 2026-08-06 | 134.36 | 136.00 | 134.36 | 136.00 | +10.839% | 2 | 414 | -6.029% |
| 2026-08-04 | 124.30 | 124.30 | 122.70 | 122.70 | +1.405% | 2 | 413 | +4.156% |
| 2026-08-03 | 120.15 | 121.00 | 120.15 | 121.00 | +16.012% | 3 | 412 | +5.620% |
| 2026-07-29 | 104.30 | 104.30 | 104.30 | 104.30 | -12.566% | 1 | 411 | +22.531% |
| 2026-07-21 | 119.29 | 119.29 | 119.29 | 119.29 | +2.351% | 1 | 411 | +7.134% |
| 2026-07-17 | 116.00 | 116.55 | 116.00 | 116.55 | -3.678% | 2 | 410 | +9.653% |
| 2026-07-16 | 121.00 | 121.00 | 121.00 | 121.00 | -0.403% | 1 | 409 | +5.620% |
| 2026-07-15 | 121.49 | 121.49 | 121.49 | 121.49 | -1.826% | 1 | 408 | +5.194% |
| 2026-07-10 | 122.65 | 123.75 | 122.65 | 123.75 | +3.556% | 6 | 408 | +3.273% |
| 2026-07-08 | 119.50 | 119.50 | 119.50 | 119.50 | +8.636% | 3 | 408 | +6.946% |
| 2026-07-06 | 110.00 | 110.00 | 110.00 | 110.00 | +3.774% | 1 | 409 | +16.182% |
| 2026-07-02 | 108.00 | 108.00 | 106.00 | 106.00 | -2.752% | 4 | 408 | +20.566% |
| 2026-06-29 | 109.00 | 109.00 | 109.00 | 109.00 | -0.855% | 1 | 408 | +17.248% |
| 2026-06-25 | 109.94 | 109.94 | 109.94 | 109.94 | -1.839% | 1 | 409 | +16.245% |
| 2026-06-24 | 112.00 | 112.00 | 112.00 | 112.00 | -2.575% | 2 | 407 | +14.107% |
| 2026-06-23 | 115.00 | 115.00 | 114.96 | 114.96 | -5.747% | 4 | 403 | +11.169% |
| 2026-06-16 | 121.97 | 121.97 | 121.97 | 121.97 | -1.446% | 1 | 403 | +4.780% |
| 2026-06-15 | 123.76 | 123.76 | 123.76 | 123.76 | +7.852% | 20 | 403 | +3.264% |
| 2026-06-10 | 115.00 | 115.00 | 114.75 | 114.75 | -14.366% | 2 | 401 | +11.373% |
| 2026-06-04 | 134.25 | 134.25 | 134.00 | 134.00 | +5.098% | 19 | 401 | -4.627% |
| 2026-06-03 | 129.00 | 129.27 | 127.50 | 127.50 | -5.556% | 101 | 333 | +0.235% |
| 2026-06-02 | 137.79 | 137.79 | 134.75 | 135.00 | -0.442% | 30 | 329 | -5.333% |
| 2026-06-01 | 133.40 | 137.00 | 133.40 | 135.60 | +10.244% | 28 | 329 | -5.752% |
| 2026-05-27 | 123.00 | 123.00 | 123.00 | 123.00 | -6.136% | 1 | 329 | +3.902% |
| 2026-05-22 | 131.04 | 131.04 | 131.04 | 131.04 | -1.806% | 1 | 330 | -2.473% |
| 2026-05-21 | 133.50 | 133.50 | 133.45 | 133.45 | -3.799% | 7 | 325 | -4.234% |
| 2026-05-20 | 135.99 | 138.72 | 135.99 | 138.72 | +2.000% | 6 | 325 | -7.872% |
| 2026-05-18 | 136.00 | 136.00 | 136.00 | 136.00 | -9.333% | 5 | 320 | -6.029% |
| 2026-05-14 | 147.13 | 150.00 | 147.13 | 150.00 | +6.195% | 7 | 320 | -14.800% |
| 2026-05-13 | 141.00 | 141.25 | 140.60 | 141.25 | +4.075% | 12 | 320 | -9.522% |
| 2026-05-12 | 131.74 | 135.72 | 131.74 | 135.72 | +3.849% | 3 | 319 | -5.836% |
| 2026-05-08 | 130.69 | 130.69 | 130.69 | 130.69 | +13.495% | 1 | 319 | -2.211% |
| 2026-05-06 | 115.15 | 115.15 | 115.15 | 115.15 | +3.832% | 1 | 320 | +10.986% |
| 2026-05-04 | 112.00 | 112.00 | 110.90 | 110.90 | -2.719% | 2 | 319 | +15.239% |
| 2026-05-01 | 114.00 | 114.50 | 114.00 | 114.00 | -1.042% | 3 | 319 | +12.105% |
| 2026-04-30 | 115.20 | 115.20 | 115.20 | 115.20 | +0.973% | 1 | 318 | +10.937% |
| 2026-04-21 | 114.09 | 114.09 | 114.09 | 114.09 | -0.921% | 1 | 319 | +12.017% |
| 2026-04-17 | 115.15 | 115.15 | 115.15 | 115.15 | +10.721% | 14 | 319 | +10.986% |
| 2026-04-13 | 103.45 | 104.00 | 103.45 | 104.00 | +0.483% | 2 | 333 | +22.885% |
| 2026-04-10 | 103.74 | 103.74 | 103.50 | 103.50 | +6.701% | 2 | 334 | +23.478% |
| 2026-04-08 | 99.53 | 99.53 | 97.00 | 97.00 | +6.011% | 15 | 336 | +31.753% |
| 2026-04-07 | 91.50 | 91.50 | 91.50 | 91.50 | -0.856% | 16 | 323 | +39.672% |
| 2026-04-02 | 92.29 | 92.29 | 92.29 | 92.29 | -0.032% | 1 | 335 | +38.477% |
| 2026-04-01 | 91.94 | 93.27 | 91.66 | 92.32 | +6.728% | 31 | 335 | +38.432% |
| 2026-03-31 | 85.30 | 86.50 | 85.30 | 86.50 | +4.861% | 6 | 321 | +47.746% |
| 2026-03-30 | 83.95 | 83.95 | 82.49 | 82.49 | -4.801% | 8 | 315 | +54.928% |
| 2026-03-27 | 86.15 | 86.65 | 84.56 | 86.65 | -3.722% | 89 | 320 | +47.490% |
| 2026-03-26 | 90.00 | 90.00 | 90.00 | 90.00 | -7.626% | 1 | 285 | +42.000% |
| 2026-03-25 | 97.43 | 97.43 | 97.43 | 97.43 | +5.102% | 1 | 284 | +31.171% |
| 2026-03-23 | 92.70 | 92.70 | 92.70 | 92.70 | +3.866% | 5 | 283 | +37.864% |
| 2026-03-20 | 89.25 | 89.25 | 89.25 | 89.25 | -6.053% | 1 | 278 | +43.193% |
| 2026-03-19 | 95.00 | 95.00 | 95.00 | 95.00 | -2.273% | 1 | 277 | +34.526% |
| 2026-03-18 | 97.21 | 97.21 | 97.21 | 97.21 | -1.520% | 1 | 276 | +31.468% |
| 2026-03-17 | 100.65 | 100.65 | 98.71 | 98.71 | -2.073% | 9 | 275 | +29.470% |
| 2026-03-16 | 100.80 | 100.80 | 100.80 | 100.80 | -0.198% | 3 | 266 | +26.786% |
| 2026-03-12 | 100.73 | 101.00 | 99.54 | 101.00 | +4.566% | 5 | 263 | +26.535% |
| 2026-03-09 | 94.61 | 97.39 | 94.61 | 96.59 | +1.674% | 3 | 261 | +32.312% |
| 2026-03-06 | 98.93 | 99.41 | 95.00 | 95.00 | -5.152% | 21 | 260 | +34.526% |
| 2026-03-05 | 99.42 | 100.79 | 99.40 | 100.16 | +0.401% | 48 | 239 | +27.596% |
| 2026-03-04 | 97.95 | 101.57 | 97.95 | 99.76 | +2.004% | 152 | 191 | +28.107% |
| 2026-03-03 | 96.50 | 97.80 | 96.50 | 97.80 | -1.856% | 2 | 39 | +30.675% |
| 2026-03-02 | 95.25 | 99.80 | 95.25 | 99.65 | +4.619% | 20 | 37 | +28.249% |
| 2026-02-27 | 97.30 | 98.34 | 95.25 | 95.25 | -6.709% | 18 | 21 | +34.173% |
| 2026-02-26 | 103.69 | 103.69 | 102.10 | 102.10 | -5.899% | 2 | 5 | +25.171% |
| 2026-02-09 | 108.50 | 108.50 | 108.50 | 108.50 | +18.179% | 1 | 3 | +17.788% |
| 2026-02-04 | 91.35 | 91.81 | 91.35 | 91.81 | 0.000% | 2 | 2 | +39.201% |