NVDA270319C00295000
NVDA Mar 19 2027 295.00 Call
optionOPRA
EODOct 23, 2026
2.32USD-0.855%(-0.02)20Vol4,033OI
NVDA270319C00295000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 2.2700 | 2.6800 | 2.2700 | 2.3200 | -0.855% | 20 | 4,024 | 0.000% |
| 2026-10-22 | 2.6100 | 2.6100 | 2.3400 | 2.3400 | -24.516% | 101 | 4,021 | -0.855% |
| 2026-10-21 | 2.9900 | 3.1500 | 2.9100 | 3.1000 | +16.541% | 234 | 4,017 | -25.161% |
| 2026-10-20 | 2.8200 | 2.8200 | 2.4000 | 2.6600 | -2.564% | 37 | 4,010 | -12.782% |
| 2026-10-19 | 2.6000 | 2.9400 | 2.6000 | 2.7300 | +7.905% | 149 | 3,998 | -15.018% |
| 2026-10-16 | 2.8500 | 2.8600 | 2.5300 | 2.5300 | -15.667% | 176 | 3,995 | -8.300% |
| 2026-10-15 | 2.8200 | 3.0500 | 2.8200 | 3.0000 | -13.043% | 63 | 4,000 | -22.667% |
| 2026-10-14 | 3.9000 | 4.1000 | 3.4000 | 3.4500 | -22.472% | 163 | 3,995 | -32.754% |
| 2026-10-13 | 3.8500 | 4.4500 | 3.8100 | 4.4500 | +8.537% | 98 | 4,001 | -47.865% |
| 2026-10-12 | 4.2500 | 4.2500 | 3.9700 | 4.1000 | -16.327% | 342 | 4,000 | -43.415% |
| 2026-10-09 | 5.2000 | 5.2000 | 4.6800 | 4.9000 | -1.408% | 123 | 4,005 | -52.653% |
| 2026-10-08 | 6.0400 | 6.1900 | 4.9500 | 4.9700 | -21.609% | 129 | 4,039 | -53.320% |
| 2026-10-07 | 6.5000 | 6.6000 | 6.3400 | 6.3400 | -8.116% | 120 | 4,090 | -63.407% |
| 2026-10-06 | 7.6000 | 7.6000 | 6.8000 | 6.9000 | -3.497% | 61 | 4,077 | -66.377% |
| 2026-10-05 | 6.6000 | 7.1500 | 6.2000 | 7.1500 | +6.716% | 163 | 4,066 | -67.552% |
| 2026-10-02 | 6.5000 | 7.3000 | 6.5000 | 6.7000 | +11.667% | 76 | 4,067 | -65.373% |
| 2026-10-01 | 6.0000 | 6.0000 | 5.4800 | 6.0000 | -0.826% | 51 | 4,042 | -61.333% |
| 2026-09-30 | 6.3500 | 6.3500 | 5.8000 | 6.0500 | +11.009% | 37 | 4,040 | -61.653% |
| 2026-09-29 | 6.2300 | 6.3000 | 5.4500 | 5.4500 | -12.800% | 2,090 | 3,538 | -57.431% |
| 2026-09-28 | 6.3400 | 7.0800 | 6.1000 | 6.2500 | +17.925% | 78 | 3,495 | -62.880% |
| 2026-09-25 | 5.4500 | 5.4500 | 5.3000 | 5.3000 | -1.852% | 169 | 3,410 | -56.226% |
| 2026-09-24 | 5.1500 | 5.4000 | 5.0300 | 5.4000 | -4.425% | 73 | 3,370 | -57.037% |
| 2026-09-23 | 5.8500 | 5.9300 | 5.6500 | 5.6500 | -14.134% | 58 | 3,362 | -58.938% |
| 2026-09-22 | 6.2000 | 6.7400 | 6.1000 | 6.5800 | +3.949% | 358 | 3,126 | -64.742% |
| 2026-09-21 | 5.6500 | 6.4500 | 5.6500 | 6.3300 | +29.184% | 52 | 3,099 | -63.349% |
| 2026-09-18 | 4.9000 | 4.9000 | 4.8000 | 4.9000 | -2.390% | 368 | 3,073 | -52.653% |
| 2026-09-17 | 5.0500 | 5.1000 | 4.9500 | 5.0200 | +14.612% | 198 | 3,073 | -53.785% |
| 2026-09-16 | 4.7000 | 4.8300 | 4.2500 | 4.3800 | +4.286% | 290 | 2,967 | -47.032% |
| 2026-09-15 | 4.4000 | 4.4800 | 4.2000 | 4.2000 | -6.040% | 151 | 2,960 | -44.762% |
| 2026-09-14 | 4.2500 | 4.5000 | 4.1300 | 4.4700 | -20.179% | 105 | 2,928 | -48.098% |
| 2026-09-11 | 6.2200 | 6.2200 | 5.6000 | 5.6000 | -8.197% | 168 | 2,840 | -58.571% |
| 2026-09-10 | 6.6000 | 6.6000 | 6.0700 | 6.1000 | -16.438% | 136 | 2,829 | -61.967% |
| 2026-09-09 | 7.5200 | 7.5500 | 7.2000 | 7.3000 | -4.948% | 23 | 2,812 | -68.219% |
| 2026-09-08 | 8.5500 | 8.5500 | 7.6000 | 7.6800 | -12.528% | 240 | 2,848 | -69.792% |
| 2026-09-04 | 9.2000 | 9.6500 | 8.5500 | 8.7800 | +9.750% | 1,959 | 1,605 | -73.576% |
| 2026-09-03 | 7.0500 | 8.4500 | 7.0500 | 8.0000 | +15.942% | 123 | 1,581 | -71.000% |
| 2026-09-02 | 5.7400 | 7.8000 | 5.7400 | 6.9000 | +31.429% | 125 | 1,590 | -66.377% |
| 2026-09-01 | 5.3500 | 5.8000 | 5.2500 | 5.2500 | -12.500% | 238 | 1,603 | -55.810% |
| 2026-08-31 | 5.9300 | 6.0600 | 5.9300 | 6.0000 | -4.459% | 20 | 1,584 | -61.333% |
| 2026-08-28 | 8.1500 | 8.1500 | 6.1400 | 6.2800 | -21.988% | 314 | 1,569 | -63.057% |
| 2026-08-27 | 7.0600 | 8.9100 | 6.9000 | 8.0500 | +48.250% | 105 | 1,552 | -71.180% |
| 2026-08-26 | 5.6200 | 5.7300 | 5.4000 | 5.4300 | -4.737% | 105 | 1,505 | -57.274% |
| 2026-08-25 | 5.7000 | 5.7500 | 5.3800 | 5.7000 | +9.195% | 90 | 1,457 | -59.298% |
| 2026-08-24 | 5.6400 | 5.6400 | 5.0400 | 5.2200 | -23.796% | 107 | 1,404 | -55.556% |
| 2026-08-20 | 7.4700 | 7.4700 | 6.8200 | 6.8500 | -3.249% | 45 | 1,393 | -66.131% |
| 2026-08-19 | 7.0500 | 7.1200 | 6.8700 | 7.0800 | -6.842% | 16 | 1,393 | -67.232% |
| 2026-08-18 | 7.7500 | 7.7500 | 7.6000 | 7.6000 | -16.667% | 6 | 1,390 | -69.474% |
| 2026-08-17 | 9.1000 | 9.5300 | 9.0200 | 9.1200 | -0.654% | 83 | 1,394 | -74.561% |
| 2026-08-14 | 9.5000 | 9.6000 | 9.1500 | 9.1800 | -4.870% | 11 | 1,390 | -74.728% |
| 2026-08-13 | 9.8000 | 9.8000 | 9.3500 | 9.6500 | +5.464% | 10 | 1,391 | -75.959% |
| 2026-08-12 | 9.0000 | 9.3500 | 8.9100 | 9.1500 | +23.649% | 181 | 1,384 | -74.645% |
| 2026-08-11 | 8.1500 | 8.1600 | 7.4000 | 7.4000 | -14.053% | 162 | 1,382 | -68.649% |
| 2026-08-10 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | -7.419% | 1 | 1,382 | -73.055% |
| 2026-08-07 | 9.7500 | 9.8500 | 9.2500 | 9.3000 | -1.587% | 67 | 1,368 | -75.054% |
| 2026-08-06 | 10.4500 | 10.4500 | 8.8500 | 9.4500 | -3.077% | 4 | 1,368 | -75.450% |
| 2026-08-05 | 9.5000 | 10.2000 | 9.2400 | 9.7500 | +25.806% | 75 | 1,363 | -76.205% |
| 2026-08-04 | 7.0500 | 7.7500 | 7.0500 | 7.7500 | +14.815% | 18 | 1,362 | -70.065% |
| 2026-08-03 | 5.0800 | 6.7500 | 5.0800 | 6.7500 | +28.571% | 317 | 1,573 | -65.630% |
| 2026-07-31 | 5.1000 | 5.2500 | 4.7100 | 5.2500 | +17.450% | 65 | 1,616 | -55.810% |
| 2026-07-30 | 4.6000 | 4.6000 | 4.4700 | 4.4700 | +9.291% | 333 | 1,342 | -48.098% |
| 2026-07-29 | 4.3000 | 4.4000 | 4.0900 | 4.0900 | -17.374% | 311 | 1,121 | -43.276% |
| 2026-07-28 | 4.5400 | 5.1200 | 4.5400 | 4.9500 | -1.000% | 48 | 1,115 | -53.131% |
| 2026-07-27 | 5.9500 | 6.0200 | 4.9500 | 5.0000 | -27.007% | 126 | 1,141 | -53.600% |
| 2026-07-24 | 7.3000 | 7.3000 | 6.7200 | 6.8500 | -8.054% | 147 | 1,050 | -66.131% |
| 2026-07-23 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -15.341% | 1 | 1,050 | -68.859% |
| 2026-07-22 | 7.1500 | 8.8000 | 7.1500 | 8.8000 | +26.619% | 30 | 1,026 | -73.636% |
| 2026-07-21 | 6.7400 | 6.9500 | 6.7000 | 6.9500 | -6.711% | 67 | 1,008 | -66.619% |
| 2026-07-20 | 7.6500 | 7.7000 | 7.4500 | 7.4500 | -1.974% | 30 | 1,008 | -68.859% |
| 2026-07-17 | 7.6500 | 7.6500 | 7.6000 | 7.6000 | -1.682% | 10 | 1,003 | -69.474% |
| 2026-07-16 | 7.7300 | 7.7300 | 7.7300 | 7.7300 | -15.519% | 4 | 999 | -69.987% |
| 2026-07-15 | 8.9900 | 9.1500 | 7.9500 | 9.1500 | 0.000% | 116 | 978 | -74.645% |
| 2026-07-14 | 7.8300 | 9.1500 | 7.8300 | 9.1500 | +15.823% | 41 | 1,003 | -74.645% |
| 2026-07-13 | 8.3800 | 8.3800 | 7.9000 | 7.9000 | -12.804% | 35 | 1,001 | -70.633% |
| 2026-07-10 | 8.4000 | 9.1600 | 8.4000 | 9.0600 | +11.852% | 106 | 1,004 | -74.393% |
| 2026-07-08 | 6.2500 | 8.1000 | 6.2500 | 8.1000 | +25.581% | 53 | 985 | -71.358% |
| 2026-07-07 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +7.500% | 4 | 981 | -64.031% |
| 2026-07-06 | 6.1300 | 6.1300 | 6.0000 | 6.0000 | +2.564% | 3 | 983 | -61.333% |
| 2026-07-02 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -17.021% | 4 | 983 | -60.342% |
| 2026-06-30 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +9.472% | 18 | 965 | -67.092% |
| 2026-06-29 | 6.3000 | 6.5500 | 6.2400 | 6.4400 | -3.593% | 9 | 966 | -63.975% |
| 2026-06-26 | 6.4500 | 6.7500 | 6.4500 | 6.6800 | -9.116% | 19 | 965 | -65.269% |
| 2026-06-25 | 7.3000 | 7.3500 | 7.3000 | 7.3500 | -2.906% | 2 | 964 | -68.435% |
| 2026-06-24 | 8.0800 | 8.1500 | 7.5700 | 7.5700 | -8.242% | 24 | 975 | -69.353% |
| 2026-06-23 | 8.9000 | 8.9000 | 8.2500 | 8.2500 | -24.312% | 4 | 972 | -71.879% |
| 2026-06-18 | 10.5500 | 10.9000 | 10.5500 | 10.9000 | +6.863% | 6 | 970 | -78.716% |
| 2026-06-17 | 9.9400 | 10.2000 | 9.9400 | 10.2000 | -4.673% | 4 | 968 | -77.255% |
| 2026-06-16 | 11.0000 | 11.0000 | 10.6500 | 10.7000 | -8.936% | 44 | 929 | -78.318% |
| 2026-06-15 | 11.2500 | 11.8500 | 11.2500 | 11.7500 | +13.527% | 170 | 905 | -80.255% |
| 2026-06-12 | 10.7900 | 10.8000 | 10.3500 | 10.3500 | -2.908% | 10 | 904 | -77.585% |
| 2026-06-11 | 9.4000 | 10.6600 | 9.4000 | 10.6600 | +6.600% | 23 | 883 | -78.236% |
| 2026-06-10 | 10.9000 | 10.9000 | 10.0000 | 10.0000 | -10.314% | 15 | 893 | -76.800% |
| 2026-06-09 | 11.5500 | 11.5500 | 10.0500 | 11.1500 | -3.463% | 35 | 858 | -79.193% |
| 2026-06-08 | 12.0000 | 12.0000 | 11.5500 | 11.5500 | 0.000% | 22 | 840 | -79.913% |
| 2026-06-05 | 12.8000 | 12.8000 | 11.5500 | 11.5500 | -28.571% | 16 | 856 | -79.913% |
| 2026-06-04 | 13.5000 | 16.1700 | 13.5000 | 16.1700 | +10.981% | 4 | 856 | -85.652% |
| 2026-06-03 | 16.4500 | 16.4500 | 14.5700 | 14.5700 | -22.665% | 11 | 847 | -84.077% |
| 2026-06-02 | 19.7000 | 19.7500 | 18.8400 | 18.8400 | +11.019% | 31 | 828 | -87.686% |
| 2026-06-01 | 15.8000 | 17.5000 | 15.1000 | 16.9700 | +17.034% | 157 | 748 | -86.329% |
| 2026-05-29 | 13.8700 | 14.5000 | 13.7200 | 14.5000 | +10.687% | 92 | 751 | -84.000% |
| 2026-05-28 | 12.8000 | 13.1000 | 12.3400 | 13.1000 | +6.939% | 5 | 748 | -82.290% |
| 2026-05-27 | 12.2400 | 12.2500 | 11.8700 | 12.2500 | -5.769% | 66 | 727 | -81.061% |
| 2026-05-26 | 13.5500 | 13.5500 | 12.9500 | 13.0000 | -4.622% | 16 | 724 | -82.154% |
| 2026-05-22 | 13.6500 | 13.8000 | 13.5400 | 13.6300 | -7.405% | 43 | 724 | -82.979% |
| 2026-05-21 | 14.8200 | 15.7000 | 14.7200 | 14.7200 | -8.571% | 60 | 696 | -84.239% |
| 2026-05-20 | 17.0500 | 17.1100 | 16.1000 | 16.1000 | -1.227% | 164 | 712 | -85.590% |
| 2026-05-19 | 15.6000 | 16.3000 | 15.6000 | 16.3000 | +1.748% | 30 | 703 | -85.767% |
| 2026-05-18 | 19.9000 | 19.9000 | 15.9700 | 16.0200 | -20.100% | 14 | 692 | -85.518% |
| 2026-05-15 | 18.9000 | 20.3500 | 18.9000 | 20.0500 | -12.445% | 14 | 689 | -88.429% |
| 2026-05-14 | 20.0000 | 23.2000 | 20.0000 | 22.9000 | +26.519% | 316 | 587 | -89.869% |
| 2026-05-13 | 17.1000 | 18.6500 | 16.9000 | 18.1000 | +21.232% | 221 | 431 | -87.182% |
| 2026-05-12 | 14.9200 | 14.9300 | 14.7000 | 14.9300 | -7.267% | 16 | 437 | -84.461% |
| 2026-05-11 | 15.2000 | 16.1000 | 15.2000 | 16.1000 | +13.221% | 65 | 439 | -85.590% |
| 2026-05-08 | 14.9000 | 14.9000 | 14.1700 | 14.2200 | +6.119% | 22 | 429 | -83.685% |
| 2026-05-07 | 14.0800 | 14.0800 | 13.2600 | 13.4000 | +15.120% | 25 | 419 | -82.687% |
| 2026-05-06 | 9.4300 | 11.6400 | 9.4300 | 11.6400 | +34.722% | 15 | 419 | -80.069% |
| 2026-05-05 | 8.6400 | 8.6400 | 8.6400 | 8.6400 | -1.818% | 25 | 394 | -73.148% |
| 2026-05-04 | 8.9800 | 8.9800 | 8.6000 | 8.8000 | -7.950% | 65 | 333 | -73.636% |
| 2026-05-01 | 9.2500 | 9.5600 | 9.2300 | 9.5600 | -6.275% | 56 | 321 | -75.732% |
| 2026-04-30 | 11.1000 | 11.1000 | 10.1500 | 10.2000 | -15.353% | 22 | 297 | -77.255% |
| 2026-04-29 | 11.9500 | 12.2000 | 11.9500 | 12.0500 | -6.226% | 11 | 297 | -80.747% |
| 2026-04-28 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | -11.986% | 1 | 290 | -81.946% |
| 2026-04-27 | 13.0500 | 14.6000 | 12.2000 | 14.6000 | +22.176% | 15 | 289 | -84.110% |
| 2026-04-24 | 10.1500 | 12.7500 | 9.9800 | 11.9500 | +32.044% | 141 | 289 | -80.586% |
| 2026-04-23 | 10.0500 | 10.1200 | 9.0500 | 9.0500 | -6.701% | 81 | 269 | -74.365% |
| 2026-04-22 | 9.1500 | 9.7000 | 9.1500 | 9.7000 | +1.042% | 64 | 262 | -76.082% |
| 2026-04-21 | 9.5500 | 9.6000 | 9.5500 | 9.6000 | +8.475% | 9 | 241 | -75.833% |
| 2026-04-20 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -7.813% | 1 | 241 | -73.785% |
| 2026-04-16 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +9.091% | 10 | 241 | -75.833% |
| 2026-04-15 | 8.8500 | 8.8500 | 8.8000 | 8.8000 | +11.111% | 2 | 231 | -73.636% |
| 2026-04-14 | 7.7300 | 7.9300 | 7.7300 | 7.9200 | +54.688% | 3 | 230 | -70.707% |
| 2026-03-31 | 4.7500 | 5.1500 | 4.7500 | 5.1200 | +13.778% | 44 | 231 | -54.688% |
| 2026-03-30 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -9.091% | 11 | 230 | -48.444% |
| 2026-03-27 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -5.714% | 11 | 230 | -53.131% |
| 2026-03-26 | 5.6800 | 5.6800 | 5.2500 | 5.2500 | -17.192% | 24 | 219 | -55.810% |
| 2026-03-25 | 6.1000 | 6.3400 | 6.0000 | 6.3400 | +8.376% | 44 | 219 | -63.407% |
| 2026-03-24 | 5.9500 | 5.9500 | 5.7500 | 5.8500 | -1.681% | 282 | 226 | -60.342% |
| 2026-03-23 | 6.1500 | 6.1900 | 5.9500 | 5.9500 | -20.027% | 85 | 34 | -61.008% |
| 2026-03-18 | 7.4900 | 7.4900 | 7.4400 | 7.4400 | 0.000% | 50 | 50 | -68.817% |