NVDA270319C00285000
NVDA Mar 19 2027 285.00 Call
optionOPRA
EODOct 23, 2026
3.09USD-4.037%(-0.13)160Vol6,218OI
NVDA270319C00285000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 3.3200 | 3.3500 | 3.0900 | 3.0900 | -4.037% | 160 | 6,144 | 0.000% |
| 2026-10-22 | 3.6000 | 3.6000 | 3.2100 | 3.2200 | -23.333% | 129 | 6,125 | -4.037% |
| 2026-10-21 | 3.7800 | 4.2800 | 3.7500 | 4.2000 | +18.310% | 273 | 6,123 | -26.429% |
| 2026-10-20 | 3.1500 | 3.8400 | 3.1500 | 3.5500 | -6.332% | 162 | 6,125 | -12.958% |
| 2026-10-19 | 3.3500 | 3.9700 | 3.3500 | 3.7900 | +8.286% | 492 | 5,701 | -18.470% |
| 2026-10-16 | 3.6500 | 3.8500 | 3.3400 | 3.5000 | -12.935% | 164 | 5,687 | -11.714% |
| 2026-10-15 | 3.6300 | 4.1000 | 3.6300 | 4.0200 | -12.418% | 98 | 5,735 | -23.134% |
| 2026-10-14 | 5.4000 | 5.4000 | 4.4500 | 4.5900 | -20.862% | 121 | 5,749 | -32.680% |
| 2026-10-13 | 4.8100 | 5.8000 | 4.8100 | 5.8000 | +6.227% | 88 | 5,738 | -46.724% |
| 2026-10-12 | 5.6500 | 5.6500 | 5.1600 | 5.4600 | -13.333% | 309 | 5,792 | -43.407% |
| 2026-10-09 | 6.6500 | 6.6500 | 6.1300 | 6.3000 | -3.077% | 197 | 5,817 | -50.952% |
| 2026-10-08 | 7.7000 | 8.1000 | 6.5000 | 6.5000 | -21.687% | 162 | 5,816 | -52.462% |
| 2026-10-07 | 8.0500 | 8.4600 | 8.0500 | 8.3000 | -6.742% | 101 | 5,813 | -62.771% |
| 2026-10-06 | 10.0400 | 10.0400 | 8.7500 | 8.9000 | +0.565% | 311 | 5,734 | -65.281% |
| 2026-10-05 | 8.2000 | 9.1500 | 7.9500 | 8.8500 | +12.025% | 358 | 5,724 | -65.085% |
| 2026-10-02 | 9.1000 | 9.1000 | 7.9000 | 7.9000 | +6.040% | 40 | 5,713 | -60.886% |
| 2026-10-01 | 7.2500 | 7.8500 | 6.9500 | 7.4500 | +3.472% | 1,281 | 4,692 | -58.523% |
| 2026-09-30 | 7.5500 | 8.1000 | 7.2000 | 7.2000 | +5.109% | 1,914 | 2,963 | -57.083% |
| 2026-09-29 | 8.4000 | 8.4000 | 6.8500 | 6.8500 | -12.179% | 215 | 2,982 | -54.891% |
| 2026-09-28 | 8.9000 | 8.9000 | 7.6500 | 7.8000 | +18.182% | 474 | 2,671 | -60.385% |
| 2026-09-25 | 6.9500 | 6.9500 | 6.5200 | 6.6000 | -1.493% | 31 | 2,645 | -53.182% |
| 2026-09-24 | 6.2600 | 6.8000 | 6.2500 | 6.7000 | -6.294% | 186 | 2,593 | -53.881% |
| 2026-09-23 | 7.8000 | 7.8000 | 6.8500 | 7.1500 | -14.371% | 264 | 2,565 | -56.783% |
| 2026-09-22 | 7.7500 | 8.4000 | 7.7500 | 8.3500 | +7.051% | 158 | 2,530 | -62.994% |
| 2026-09-21 | 7.1500 | 7.9000 | 7.1500 | 7.8000 | +28.926% | 71 | 2,511 | -60.385% |
| 2026-09-18 | 6.2000 | 6.2000 | 6.0500 | 6.0500 | -3.355% | 26 | 2,506 | -48.926% |
| 2026-09-17 | 6.2000 | 6.3900 | 6.1500 | 6.2600 | +15.926% | 68 | 2,500 | -50.639% |
| 2026-09-16 | 5.9000 | 5.9500 | 5.4000 | 5.4000 | +1.504% | 39 | 2,488 | -42.778% |
| 2026-09-15 | 5.6200 | 5.8000 | 5.2500 | 5.3200 | -2.385% | 88 | 2,483 | -41.917% |
| 2026-09-14 | 5.2000 | 5.5700 | 5.1800 | 5.4500 | -21.014% | 104 | 2,509 | -43.303% |
| 2026-09-11 | 7.4500 | 7.4500 | 6.9000 | 6.9000 | -7.133% | 55 | 2,506 | -55.217% |
| 2026-09-10 | 7.6000 | 7.7500 | 7.4000 | 7.4300 | -15.472% | 174 | 2,532 | -58.412% |
| 2026-09-09 | 9.2700 | 9.2700 | 8.7900 | 8.7900 | -6.489% | 93 | 2,527 | -64.846% |
| 2026-09-08 | 10.4500 | 10.6500 | 9.3000 | 9.4000 | -11.321% | 220 | 2,411 | -67.128% |
| 2026-09-04 | 9.9000 | 11.7000 | 9.9000 | 10.6000 | +4.950% | 311 | 2,459 | -70.849% |
| 2026-09-03 | 9.5500 | 10.2000 | 8.7100 | 10.1000 | +18.129% | 136 | 2,468 | -69.406% |
| 2026-09-02 | 7.2000 | 9.5500 | 7.1200 | 8.5500 | +27.232% | 355 | 2,355 | -63.860% |
| 2026-09-01 | 6.4500 | 7.1600 | 6.4500 | 6.7200 | -10.993% | 298 | 2,288 | -54.018% |
| 2026-08-31 | 7.6500 | 7.7000 | 6.9000 | 7.5500 | -0.658% | 282 | 2,288 | -59.073% |
| 2026-08-28 | 9.8600 | 9.8600 | 7.5000 | 7.6000 | -27.619% | 290 | 2,226 | -59.342% |
| 2026-08-27 | 8.8500 | 10.8000 | 8.8500 | 10.5000 | +62.791% | 106 | 2,144 | -70.571% |
| 2026-08-26 | 6.9500 | 7.0000 | 6.4500 | 6.4500 | -2.273% | 53 | 2,142 | -52.093% |
| 2026-08-25 | 7.0500 | 7.0500 | 6.6000 | 6.6000 | +3.774% | 7 | 2,135 | -53.182% |
| 2026-08-24 | 7.4600 | 7.4600 | 6.3500 | 6.3600 | -20.000% | 116 | 2,084 | -51.415% |
| 2026-08-21 | 7.9500 | 7.9500 | 7.9000 | 7.9500 | -3.049% | 35 | 2,083 | -61.132% |
| 2026-08-20 | 8.4000 | 8.7500 | 8.0500 | 8.2000 | -2.148% | 62 | 2,094 | -62.317% |
| 2026-08-19 | 8.6000 | 8.9000 | 8.2900 | 8.3800 | -6.889% | 16 | 2,094 | -63.126% |
| 2026-08-18 | 9.3000 | 9.3000 | 9.0000 | 9.0000 | -17.582% | 332 | 2,064 | -65.667% |
| 2026-08-17 | 11.0000 | 11.4500 | 10.9000 | 10.9200 | -0.091% | 138 | 2,065 | -71.703% |
| 2026-08-14 | 11.1000 | 11.6800 | 10.9000 | 10.9300 | -4.957% | 395 | 2,038 | -71.729% |
| 2026-08-13 | 11.4000 | 11.5000 | 11.2100 | 11.5000 | +6.977% | 108 | 2,010 | -73.130% |
| 2026-08-12 | 10.6600 | 11.1500 | 10.5700 | 10.7500 | +18.262% | 90 | 2,002 | -71.256% |
| 2026-08-11 | 10.7400 | 10.7400 | 8.9000 | 9.0900 | -9.009% | 269 | 1,756 | -66.007% |
| 2026-08-10 | 11.5500 | 12.5900 | 9.8000 | 9.9900 | -9.347% | 106 | 1,667 | -69.069% |
| 2026-08-07 | 11.9000 | 11.9000 | 11.0200 | 11.0200 | -2.044% | 43 | 1,670 | -71.960% |
| 2026-08-06 | 11.7400 | 11.7400 | 10.5000 | 11.2500 | -2.174% | 29 | 1,643 | -72.533% |
| 2026-08-05 | 11.8300 | 11.9200 | 11.3500 | 11.5000 | +25.683% | 201 | 1,618 | -73.130% |
| 2026-08-04 | 8.7000 | 9.1500 | 8.5400 | 9.1500 | +17.308% | 32 | 1,601 | -66.230% |
| 2026-08-03 | 6.1500 | 7.8000 | 6.1500 | 7.8000 | +20.000% | 12 | 1,602 | -60.385% |
| 2026-07-31 | 5.9000 | 6.5000 | 5.8900 | 6.5000 | +10.169% | 172 | 1,581 | -52.462% |
| 2026-07-30 | 5.1500 | 5.9000 | 5.1500 | 5.9000 | +13.462% | 26 | 1,559 | -47.627% |
| 2026-07-29 | 5.2100 | 5.2100 | 5.2000 | 5.2000 | -11.864% | 6 | 1,559 | -40.577% |
| 2026-07-28 | 6.1200 | 6.1200 | 5.9000 | 5.9000 | -1.667% | 10 | 1,561 | -47.627% |
| 2026-07-27 | 6.8500 | 6.8500 | 5.9500 | 6.0000 | -30.314% | 52 | 1,560 | -48.500% |
| 2026-07-24 | 8.6500 | 8.6500 | 8.6000 | 8.6100 | -6.413% | 6 | 1,559 | -64.111% |
| 2026-07-23 | 9.2700 | 9.2700 | 9.2000 | 9.2000 | -9.804% | 17 | 1,561 | -66.413% |
| 2026-07-22 | 9.4000 | 10.2000 | 9.4000 | 10.2000 | +23.937% | 17 | 1,559 | -69.706% |
| 2026-07-21 | 8.2000 | 8.2500 | 8.0700 | 8.2300 | -4.855% | 37 | 1,558 | -62.454% |
| 2026-07-20 | 9.0200 | 9.0200 | 8.5900 | 8.6500 | -2.809% | 105 | 1,558 | -64.277% |
| 2026-07-17 | 7.7500 | 8.9000 | 7.7500 | 8.9000 | -4.404% | 279 | 1,545 | -65.281% |
| 2026-07-16 | 9.3600 | 9.4700 | 9.3100 | 9.3100 | -5.865% | 110 | 1,545 | -66.810% |
| 2026-07-15 | 10.6000 | 10.6000 | 9.2700 | 9.8900 | -6.698% | 225 | 1,490 | -68.756% |
| 2026-07-14 | 9.0400 | 10.8000 | 9.0100 | 10.6000 | +15.217% | 158 | 1,373 | -70.849% |
| 2026-07-13 | 9.7100 | 9.8000 | 9.2000 | 9.2000 | -11.962% | 16 | 1,369 | -66.413% |
| 2026-07-10 | 9.2400 | 10.7000 | 9.2400 | 10.4500 | +8.854% | 145 | 1,331 | -70.431% |
| 2026-07-08 | 8.8000 | 9.6000 | 8.8000 | 9.6000 | +28.000% | 27 | 1,326 | -67.813% |
| 2026-07-07 | 6.6500 | 7.5000 | 6.6300 | 7.5000 | +4.312% | 22 | 1,336 | -58.800% |
| 2026-07-06 | 7.3700 | 7.3700 | 7.1900 | 7.1900 | +5.425% | 29 | 1,338 | -57.024% |
| 2026-07-02 | 7.0000 | 7.0500 | 6.7500 | 6.8200 | -13.671% | 103 | 1,433 | -54.692% |
| 2026-07-01 | 7.3500 | 7.9000 | 7.3500 | 7.9000 | -5.952% | 35 | 1,436 | -60.886% |
| 2026-06-30 | 8.1000 | 8.4000 | 8.1000 | 8.4000 | +12.752% | 13 | 1,436 | -63.214% |
| 2026-06-29 | 7.4800 | 7.7000 | 7.1000 | 7.4500 | -1.974% | 34 | 1,430 | -58.523% |
| 2026-06-26 | 7.7000 | 7.8500 | 7.5500 | 7.6000 | -6.173% | 16 | 1,438 | -59.342% |
| 2026-06-25 | 8.5000 | 8.5000 | 8.1000 | 8.1000 | -6.358% | 4 | 1,436 | -61.852% |
| 2026-06-24 | 9.1000 | 9.5500 | 8.6500 | 8.6500 | -12.626% | 11 | 1,432 | -64.277% |
| 2026-06-23 | 10.2000 | 10.2000 | 9.8500 | 9.9000 | -19.512% | 29 | 1,426 | -68.788% |
| 2026-06-22 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -3.906% | 26 | 1,426 | -74.878% |
| 2026-06-18 | 12.2600 | 12.8000 | 12.2000 | 12.8000 | +17.972% | 23 | 1,417 | -75.859% |
| 2026-06-17 | 11.9400 | 11.9400 | 10.8500 | 10.8500 | -11.066% | 5 | 1,418 | -71.521% |
| 2026-06-16 | 12.5500 | 12.5500 | 12.1500 | 12.2000 | -8.955% | 44 | 1,410 | -74.672% |
| 2026-06-15 | 13.0500 | 13.5000 | 13.0400 | 13.4000 | +13.271% | 15 | 1,410 | -76.940% |
| 2026-06-12 | 12.0000 | 12.0000 | 11.6500 | 11.8300 | -2.714% | 56 | 1,410 | -73.880% |
| 2026-06-11 | 11.4000 | 12.1600 | 11.4000 | 12.1600 | +6.667% | 55 | 1,407 | -74.589% |
| 2026-06-10 | 12.4000 | 12.4000 | 11.4000 | 11.4000 | -0.437% | 18 | 1,404 | -72.895% |
| 2026-06-09 | 14.1100 | 14.1100 | 11.2700 | 11.4500 | -15.185% | 96 | 1,413 | -73.013% |
| 2026-06-08 | 13.3500 | 13.7500 | 13.3000 | 13.5000 | -2.948% | 200 | 1,261 | -77.111% |
| 2026-06-05 | 14.9500 | 14.9500 | 13.6500 | 13.9100 | -21.545% | 17 | 1,259 | -77.786% |
| 2026-06-04 | 15.1000 | 17.7300 | 15.1000 | 17.7300 | +8.440% | 51 | 1,262 | -82.572% |
| 2026-06-03 | 17.6500 | 17.6500 | 16.0500 | 16.3500 | -12.097% | 159 | 1,115 | -81.101% |
| 2026-06-02 | 20.1500 | 22.5000 | 18.6000 | 18.6000 | -0.535% | 55 | 1,086 | -83.387% |
| 2026-06-01 | 17.5000 | 19.1500 | 17.5000 | 18.7000 | +20.801% | 105 | 1,034 | -83.476% |
| 2026-05-29 | 15.5600 | 15.8000 | 15.3000 | 15.4800 | +11.367% | 43 | 1,038 | -80.039% |
| 2026-05-28 | 14.5300 | 14.5500 | 13.9000 | 13.9000 | -1.208% | 15 | 1,039 | -77.770% |
| 2026-05-27 | 13.5600 | 14.0700 | 13.2000 | 14.0700 | -2.292% | 42 | 1,034 | -78.038% |
| 2026-05-26 | 15.5500 | 16.0500 | 14.3600 | 14.4000 | -6.554% | 165 | 1,039 | -78.542% |
| 2026-05-22 | 16.5500 | 16.5500 | 15.3500 | 15.4100 | -13.573% | 127 | 914 | -79.948% |
| 2026-05-21 | 19.1500 | 19.2000 | 16.5500 | 17.8300 | -5.411% | 152 | 870 | -82.670% |
| 2026-05-20 | 19.4900 | 19.5500 | 18.1000 | 18.8500 | -3.234% | 297 | 744 | -83.607% |
| 2026-05-19 | 19.0800 | 19.4800 | 17.8300 | 19.4800 | +3.069% | 74 | 737 | -84.138% |
| 2026-05-18 | 22.2500 | 22.4000 | 17.9500 | 18.9000 | -10.000% | 138 | 660 | -83.651% |
| 2026-05-15 | 21.8600 | 23.6000 | 20.9500 | 21.0000 | -17.094% | 62 | 665 | -85.286% |
| 2026-05-14 | 22.0000 | 25.4800 | 22.0000 | 25.3300 | +24.167% | 208 | 579 | -87.801% |
| 2026-05-13 | 19.2500 | 20.9500 | 18.6500 | 20.4000 | +13.019% | 228 | 458 | -84.853% |
| 2026-05-12 | 18.3000 | 19.1000 | 16.3000 | 18.0500 | +3.143% | 42 | 460 | -82.881% |
| 2026-05-11 | 17.0000 | 18.5000 | 17.0000 | 17.5000 | +10.759% | 97 | 414 | -82.343% |
| 2026-05-08 | 16.2500 | 16.2500 | 15.8000 | 15.8000 | +5.333% | 7 | 408 | -80.443% |
| 2026-05-07 | 14.7200 | 15.8500 | 14.7200 | 15.0000 | +12.782% | 21 | 397 | -79.400% |
| 2026-05-06 | 10.8000 | 13.3000 | 10.8000 | 13.3000 | +37.113% | 11 | 387 | -76.767% |
| 2026-05-05 | 9.9800 | 10.0500 | 9.7000 | 9.7000 | -2.513% | 7 | 383 | -68.144% |
| 2026-05-04 | 9.8500 | 10.2000 | 9.8500 | 9.9500 | -6.573% | 19 | 367 | -68.945% |
| 2026-05-01 | 10.5800 | 10.9000 | 10.5800 | 10.6500 | -5.669% | 107 | 290 | -70.986% |
| 2026-04-30 | 12.8000 | 12.8000 | 11.1800 | 11.2900 | -18.188% | 45 | 299 | -72.631% |
| 2026-04-29 | 14.2200 | 14.2200 | 13.7500 | 13.8000 | -12.102% | 42 | 299 | -77.609% |
| 2026-04-28 | 15.2000 | 15.7000 | 14.6500 | 15.7000 | -3.976% | 72 | 264 | -80.318% |
| 2026-04-27 | 14.4500 | 16.3500 | 14.4500 | 16.3500 | +20.843% | 50 | 231 | -81.101% |
| 2026-04-24 | 12.0400 | 14.7000 | 12.0400 | 13.5300 | +24.700% | 43 | 202 | -77.162% |
| 2026-04-23 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -2.778% | 1 | 176 | -71.521% |
| 2026-04-22 | 10.9200 | 11.1700 | 10.8700 | 11.1600 | +5.782% | 62 | 175 | -72.312% |
| 2026-04-21 | 11.1500 | 11.2700 | 10.5000 | 10.5500 | +1.442% | 28 | 151 | -70.711% |
| 2026-04-20 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -4.147% | 11 | 151 | -70.288% |
| 2026-04-17 | 11.0000 | 11.0000 | 10.8500 | 10.8500 | +6.373% | 11 | 141 | -71.521% |
| 2026-04-15 | 10.7000 | 10.7000 | 10.0000 | 10.2000 | +1.493% | 4 | 141 | -69.706% |
| 2026-04-14 | 9.0300 | 10.0500 | 9.0300 | 10.0500 | +19.501% | 42 | 141 | -69.254% |
| 2026-04-13 | 8.3500 | 8.4100 | 8.3500 | 8.4100 | -1.059% | 2 | 111 | -63.258% |
| 2026-04-10 | 8.0000 | 8.5100 | 8.0000 | 8.5000 | +25.926% | 13 | 110 | -63.647% |
| 2026-04-09 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +3.053% | 1 | 100 | -54.222% |
| 2026-04-08 | 6.7800 | 6.9000 | 6.5500 | 6.5500 | +10.084% | 5 | 99 | -52.824% |
| 2026-04-07 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -2.778% | 1 | 96 | -48.067% |
| 2026-04-06 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | -2.236% | 8 | 96 | -49.510% |
| 2026-04-02 | 5.8700 | 6.2600 | 5.8700 | 6.2600 | +0.805% | 14 | 84 | -50.639% |
| 2026-04-01 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | +4.195% | 1 | 84 | -50.242% |
| 2026-03-31 | 5.5500 | 5.9600 | 5.5500 | 5.9600 | +21.138% | 12 | 83 | -48.154% |
| 2026-03-30 | 5.1500 | 5.1500 | 4.9200 | 4.9200 | -25.228% | 25 | 81 | -37.195% |
| 2026-03-26 | 6.5600 | 6.5800 | 6.5600 | 6.5800 | -11.678% | 6 | 71 | -53.040% |
| 2026-03-25 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | +12.879% | 4 | 66 | -58.523% |
| 2026-03-24 | 6.7100 | 6.7100 | 6.6000 | 6.6000 | -5.983% | 11 | 62 | -53.182% |
| 2026-03-23 | 6.9900 | 7.0500 | 6.9900 | 7.0200 | +5.564% | 50 | 57 | -55.983% |
| 2026-03-20 | 7.2900 | 7.3000 | 6.6500 | 6.6500 | -13.072% | 24 | 98 | -53.534% |
| 2026-03-19 | 7.7100 | 7.7100 | 7.6500 | 7.6500 | -9.894% | 22 | 86 | -59.608% |
| 2026-03-18 | 8.5700 | 8.6000 | 8.4900 | 8.4900 | -8.216% | 52 | 64 | -63.604% |
| 2026-03-16 | 9.4800 | 10.0000 | 9.2500 | 9.2500 | +1.648% | 15 | 16 | -66.595% |
| 2026-03-13 | 10.2500 | 10.2500 | 9.1000 | 9.1000 | 0.000% | 2 | 2 | -66.044% |