NVDA270319C00095000
NVDA Mar 19 2027 95.00 Call
optionOPRA
EODOct 21, 2026
128.75USD-13.538%(-20.16)2Vol84OI
NVDA270319C00095000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 128.75 | 128.75 | 128.75 | 128.75 | -13.538% | 2 | 86 | 0.000% |
| 2026-10-06 | 148.91 | 148.91 | 148.91 | 148.91 | +9.702% | 3 | 83 | -13.538% |
| 2026-09-22 | 135.74 | 135.74 | 135.74 | 135.74 | +7.381% | 1 | 84 | -5.150% |
| 2026-09-17 | 126.41 | 126.41 | 126.41 | 126.41 | +4.041% | 1 | 83 | +1.851% |
| 2026-09-16 | 121.50 | 121.50 | 121.50 | 121.50 | -7.955% | 10 | 75 | +5.967% |
| 2026-09-02 | 132.00 | 132.00 | 132.00 | 132.00 | +3.937% | 12 | 75 | -2.462% |
| 2026-09-01 | 127.00 | 127.00 | 127.00 | 127.00 | +1.026% | 2 | 75 | +1.378% |
| 2026-08-28 | 125.76 | 125.76 | 125.71 | 125.71 | +2.687% | 2 | 77 | +2.418% |
| 2026-08-21 | 122.42 | 122.42 | 122.42 | 122.42 | -4.397% | 1 | 77 | +5.171% |
| 2026-08-19 | 128.05 | 128.05 | 128.05 | 128.05 | +0.724% | 1 | 77 | +0.547% |
| 2026-08-18 | 127.13 | 127.13 | 127.13 | 127.13 | -4.543% | 5 | 79 | +1.274% |
| 2026-08-17 | 133.18 | 133.18 | 133.18 | 133.18 | +5.040% | 1 | 78 | -3.326% |
| 2026-08-10 | 126.79 | 126.79 | 126.79 | 126.79 | +23.517% | 1 | 79 | +1.546% |
| 2026-07-30 | 102.65 | 102.65 | 102.65 | 102.65 | -3.352% | 1 | 79 | +25.426% |
| 2026-07-27 | 107.81 | 107.81 | 106.21 | 106.21 | -9.632% | 4 | 81 | +21.222% |
| 2026-07-23 | 117.53 | 117.53 | 117.53 | 117.53 | +3.825% | 2 | 83 | +9.546% |
| 2026-07-14 | 113.30 | 113.30 | 113.20 | 113.20 | +5.715% | 17 | 84 | +13.737% |
| 2026-07-01 | 107.08 | 107.08 | 107.08 | 107.08 | +1.981% | 2 | 85 | +20.237% |
| 2026-06-25 | 105.00 | 105.00 | 105.00 | 105.00 | -11.107% | 1 | 85 | +22.619% |
| 2026-06-16 | 118.12 | 118.12 | 118.12 | 118.12 | -0.864% | 2 | 85 | +8.999% |
| 2026-06-15 | 119.15 | 119.15 | 119.15 | 119.15 | +0.549% | 1 | 85 | +8.057% |
| 2026-06-05 | 118.50 | 118.50 | 118.50 | 118.50 | -10.566% | 1 | 85 | +8.650% |
| 2026-06-01 | 132.50 | 132.50 | 132.50 | 132.50 | +7.071% | 18 | 85 | -2.830% |
| 2026-05-28 | 123.75 | 123.75 | 123.75 | 123.75 | +1.518% | 1 | 86 | +4.040% |
| 2026-05-27 | 120.67 | 121.90 | 120.67 | 121.90 | -9.435% | 21 | 86 | +5.619% |
| 2026-05-20 | 134.60 | 134.60 | 134.60 | 134.60 | +2.662% | 1 | 86 | -4.346% |
| 2026-05-11 | 124.05 | 131.11 | 124.05 | 131.11 | +5.947% | 3 | 87 | -1.800% |
| 2026-05-07 | 123.75 | 123.75 | 123.75 | 123.75 | +10.294% | 1 | 86 | +4.040% |
| 2026-05-01 | 112.20 | 112.20 | 112.20 | 112.20 | -8.780% | 2 | 86 | +14.750% |
| 2026-04-28 | 123.00 | 123.00 | 123.00 | 123.00 | +12.741% | 5 | 86 | +4.675% |
| 2026-04-15 | 109.50 | 109.50 | 109.10 | 109.10 | +9.439% | 4 | 91 | +18.011% |
| 2026-04-10 | 98.80 | 99.69 | 98.80 | 99.69 | +4.442% | 7 | 91 | +29.150% |
| 2026-04-08 | 95.00 | 95.45 | 95.00 | 95.45 | +8.466% | 4 | 92 | +34.887% |
| 2026-04-06 | 88.00 | 88.00 | 88.00 | 88.00 | +4.563% | 5 | 89 | +46.307% |
| 2026-04-02 | 84.16 | 84.16 | 84.16 | 84.16 | +1.692% | 1 | 84 | +52.982% |
| 2026-03-31 | 82.76 | 82.76 | 82.76 | 82.76 | +6.773% | 1 | 84 | +55.570% |
| 2026-03-30 | 78.60 | 79.05 | 77.50 | 77.51 | -5.001% | 73 | 83 | +66.108% |
| 2026-03-27 | 81.59 | 81.59 | 81.59 | 81.59 | -6.110% | 4 | 44 | +57.801% |
| 2026-03-24 | 87.00 | 87.10 | 86.90 | 86.90 | -1.530% | 28 | 44 | +48.159% |
| 2026-03-23 | 88.40 | 88.40 | 88.25 | 88.25 | +3.824% | 2 | 33 | +45.892% |
| 2026-03-20 | 85.00 | 85.00 | 85.00 | 85.00 | -6.706% | 1 | 32 | +51.471% |
| 2026-03-19 | 91.11 | 91.11 | 91.11 | 91.11 | -3.943% | 10 | 31 | +41.313% |
| 2026-03-18 | 94.85 | 94.85 | 94.85 | 94.85 | -0.158% | 5 | 21 | +35.741% |
| 2026-03-12 | 95.00 | 95.00 | 95.00 | 95.00 | -3.249% | 1 | 16 | +35.526% |
| 2026-03-11 | 98.19 | 98.19 | 98.19 | 98.19 | +0.450% | 1 | 15 | +31.123% |
| 2026-03-10 | 95.50 | 97.75 | 95.50 | 97.75 | +6.493% | 2 | 14 | +31.714% |
| 2026-03-09 | 91.79 | 91.79 | 91.79 | 91.79 | -2.351% | 1 | 15 | +40.266% |
| 2026-02-27 | 94.00 | 94.00 | 94.00 | 94.00 | -5.290% | 1 | 15 | +36.968% |
| 2026-02-26 | 99.25 | 99.25 | 99.25 | 99.25 | -4.613% | 1 | 14 | +29.723% |
| 2026-02-23 | 104.05 | 104.05 | 104.05 | 104.05 | +1.572% | 1 | 13 | +23.739% |
| 2026-02-20 | 100.58 | 102.44 | 100.58 | 102.44 | +1.426% | 3 | 12 | +25.683% |
| 2026-02-18 | 101.00 | 101.00 | 101.00 | 101.00 | +8.323% | 2 | 11 | +27.475% |
| 2026-02-17 | 94.00 | 94.00 | 93.24 | 93.24 | -2.875% | 2 | 12 | +38.085% |
| 2026-02-13 | 96.50 | 96.50 | 96.00 | 96.00 | -7.816% | 4 | 6 | +34.115% |
| 2026-02-11 | 104.14 | 104.14 | 104.14 | 104.14 | +20.435% | 4 | 6 | +23.632% |
| 2026-02-05 | 86.47 | 86.47 | 86.47 | 86.47 | 0.000% | 2 | 2 | +48.896% |