NVDA270319C00305000
NVDA Mar 19 2027 305.00 Call
optionOPRA
EODOct 23, 2026
1.73USD-2.809%(-0.05)254Vol2,278OI
NVDA270319C00305000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 1.9700 | 1.9700 | 1.6800 | 1.7300 | -2.809% | 254 | 2,329 | 0.000% |
| 2026-10-22 | 2.0400 | 2.0400 | 1.7400 | 1.7800 | -22.609% | 94 | 2,319 | -2.809% |
| 2026-10-21 | 2.0900 | 2.3400 | 2.0900 | 2.3000 | +18.557% | 40 | 2,317 | -24.783% |
| 2026-10-20 | 1.7500 | 2.0400 | 1.7500 | 1.9400 | -2.513% | 190 | 2,317 | -10.825% |
| 2026-10-19 | 1.9500 | 2.1600 | 1.9500 | 1.9900 | +0.505% | 99 | 2,303 | -13.065% |
| 2026-10-16 | 2.0600 | 2.1500 | 1.8900 | 1.9800 | -11.607% | 261 | 2,250 | -12.626% |
| 2026-10-15 | 2.1400 | 2.3100 | 2.1400 | 2.2400 | -15.472% | 77 | 2,245 | -22.768% |
| 2026-10-14 | 3.0000 | 3.0500 | 2.5900 | 2.6500 | -20.896% | 216 | 2,246 | -34.717% |
| 2026-10-13 | 3.0400 | 3.3500 | 2.9200 | 3.3500 | +9.836% | 159 | 2,218 | -48.358% |
| 2026-10-12 | 3.3000 | 3.3200 | 3.0200 | 3.0500 | -19.737% | 354 | 2,329 | -43.279% |
| 2026-10-09 | 4.0400 | 4.0400 | 3.5700 | 3.8000 | -1.809% | 198 | 2,350 | -54.474% |
| 2026-10-08 | 4.4500 | 4.8500 | 3.7800 | 3.8700 | -22.600% | 205 | 2,358 | -55.297% |
| 2026-10-07 | 4.9500 | 5.1000 | 4.9400 | 5.0000 | -5.123% | 246 | 2,263 | -65.400% |
| 2026-10-06 | 5.8000 | 6.1000 | 5.2700 | 5.2700 | -2.407% | 100 | 2,256 | -67.173% |
| 2026-10-05 | 5.0500 | 5.5000 | 4.8000 | 5.4000 | +14.650% | 66 | 2,252 | -67.963% |
| 2026-10-02 | 5.2500 | 5.7500 | 4.7000 | 4.7100 | +2.391% | 228 | 2,192 | -63.270% |
| 2026-10-01 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 0.000% | 2 | 2,190 | -62.391% |
| 2026-09-30 | 4.4000 | 5.0000 | 4.4000 | 4.6000 | +4.545% | 22 | 2,175 | -62.391% |
| 2026-09-29 | 5.1300 | 5.1300 | 4.4000 | 4.4000 | -4.968% | 601 | 1,801 | -60.682% |
| 2026-09-28 | 5.1500 | 5.1500 | 4.6300 | 4.6300 | +9.456% | 253 | 1,620 | -62.635% |
| 2026-09-25 | 4.3000 | 4.3000 | 4.2300 | 4.2300 | -0.471% | 2 | 1,621 | -59.102% |
| 2026-09-24 | 3.9000 | 4.2500 | 3.9000 | 4.2500 | -1.620% | 50 | 1,620 | -59.294% |
| 2026-09-23 | 5.0600 | 5.0700 | 4.3200 | 4.3200 | -17.714% | 236 | 1,621 | -59.954% |
| 2026-09-22 | 4.9000 | 5.4200 | 4.9000 | 5.2500 | +5.000% | 157 | 1,611 | -67.048% |
| 2026-09-21 | 4.2100 | 5.2000 | 4.2100 | 5.0000 | +20.482% | 43 | 1,590 | -65.400% |
| 2026-09-18 | 3.9000 | 4.1500 | 3.8000 | 4.1500 | +5.063% | 196 | 1,551 | -58.313% |
| 2026-09-17 | 4.0000 | 4.1500 | 3.9500 | 3.9500 | +9.116% | 121 | 1,526 | -56.203% |
| 2026-09-16 | 3.8200 | 3.8500 | 3.5400 | 3.6200 | +6.471% | 66 | 1,521 | -52.210% |
| 2026-09-15 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -5.556% | 2 | 1,521 | -49.118% |
| 2026-09-14 | 3.3900 | 3.6100 | 3.3600 | 3.6000 | -20.000% | 126 | 1,534 | -51.944% |
| 2026-09-11 | 5.0800 | 5.1500 | 4.5000 | 4.5000 | -10.000% | 32 | 1,524 | -61.556% |
| 2026-09-10 | 5.1500 | 5.1700 | 4.9500 | 5.0000 | -16.667% | 92 | 1,507 | -65.400% |
| 2026-09-09 | 6.1500 | 6.2500 | 6.0000 | 6.0000 | -5.213% | 11 | 1,503 | -71.167% |
| 2026-09-08 | 7.2000 | 7.2000 | 6.3300 | 6.3300 | -14.459% | 75 | 1,501 | -72.670% |
| 2026-09-04 | 6.8000 | 7.8200 | 6.7600 | 7.4000 | +8.824% | 139 | 1,499 | -76.622% |
| 2026-09-03 | 6.2800 | 6.9000 | 5.9200 | 6.8000 | +20.354% | 121 | 1,485 | -74.559% |
| 2026-09-02 | 5.1000 | 6.3100 | 5.0500 | 5.6500 | +30.787% | 51 | 1,477 | -69.381% |
| 2026-09-01 | 4.2500 | 4.7500 | 4.2000 | 4.3200 | -6.087% | 137 | 1,463 | -59.954% |
| 2026-08-31 | 4.9400 | 5.1500 | 4.6000 | 4.6000 | -9.804% | 29 | 1,469 | -62.391% |
| 2026-08-28 | 7.0000 | 7.0000 | 5.0000 | 5.1000 | -27.557% | 188 | 1,469 | -66.078% |
| 2026-08-27 | 5.8000 | 7.4000 | 5.7000 | 7.0400 | +58.916% | 93 | 1,408 | -75.426% |
| 2026-08-26 | 4.8800 | 4.8800 | 4.4300 | 4.4300 | -3.696% | 290 | 1,266 | -60.948% |
| 2026-08-25 | 4.9000 | 4.9000 | 4.6000 | 4.6000 | +3.371% | 2 | 1,265 | -62.391% |
| 2026-08-24 | 4.5000 | 4.6000 | 4.4000 | 4.4500 | -18.944% | 74 | 1,233 | -61.124% |
| 2026-08-21 | 5.7500 | 5.7500 | 5.4500 | 5.4900 | -3.175% | 127 | 1,155 | -68.488% |
| 2026-08-20 | 6.1500 | 6.1500 | 5.6400 | 5.6700 | -5.025% | 51 | 1,147 | -69.489% |
| 2026-08-19 | 5.7500 | 6.1900 | 5.7500 | 5.9700 | -4.480% | 23 | 1,147 | -71.022% |
| 2026-08-18 | 6.5700 | 6.5700 | 6.2500 | 6.2500 | -17.763% | 133 | 1,240 | -72.320% |
| 2026-08-17 | 7.7000 | 7.7700 | 7.5700 | 7.6000 | -0.654% | 74 | 1,257 | -77.237% |
| 2026-08-14 | 8.0000 | 8.0000 | 7.6000 | 7.6500 | -5.556% | 62 | 1,255 | -77.386% |
| 2026-08-13 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +6.579% | 2 | 1,255 | -78.642% |
| 2026-08-12 | 7.5100 | 8.0000 | 7.4300 | 7.6000 | +24.590% | 101 | 1,261 | -77.237% |
| 2026-08-11 | 6.8500 | 6.9900 | 6.1000 | 6.1000 | -8.819% | 62 | 1,272 | -71.639% |
| 2026-08-10 | 7.0000 | 7.0000 | 6.6900 | 6.6900 | -16.375% | 7 | 1,265 | -74.141% |
| 2026-08-07 | 8.4800 | 8.4800 | 7.7000 | 8.0000 | -8.571% | 15 | 1,262 | -78.375% |
| 2026-08-06 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +4.790% | 1 | 1,261 | -80.229% |
| 2026-08-05 | 7.8900 | 8.6500 | 7.8800 | 8.3500 | +28.462% | 42 | 1,252 | -79.281% |
| 2026-08-04 | 5.9000 | 6.5000 | 5.9000 | 6.5000 | +18.182% | 93 | 1,242 | -73.385% |
| 2026-08-03 | 5.1500 | 5.5000 | 5.1500 | 5.5000 | +35.802% | 2 | 1,243 | -68.545% |
| 2026-07-31 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +1.250% | 1 | 1,243 | -57.284% |
| 2026-07-30 | 3.8700 | 4.0000 | 3.8700 | 4.0000 | +14.286% | 3 | 1,244 | -56.750% |
| 2026-07-29 | 3.6200 | 3.6500 | 3.4700 | 3.5000 | -14.634% | 57 | 1,239 | -50.571% |
| 2026-07-28 | 3.8000 | 4.4100 | 3.7500 | 4.1000 | -3.756% | 186 | 1,253 | -57.805% |
| 2026-07-27 | 4.3500 | 4.3500 | 4.1500 | 4.2600 | -23.929% | 43 | 1,283 | -59.390% |
| 2026-07-24 | 6.1500 | 6.1500 | 5.6000 | 5.6000 | -16.418% | 4 | 1,282 | -69.107% |
| 2026-07-23 | 6.6200 | 6.7000 | 6.6200 | 6.7000 | -9.214% | 6 | 1,281 | -74.179% |
| 2026-07-22 | 7.3200 | 7.3800 | 7.0500 | 7.3800 | +27.682% | 4 | 1,280 | -76.558% |
| 2026-07-21 | 5.8000 | 5.8700 | 5.7200 | 5.7800 | +3.584% | 34 | 1,286 | -70.069% |
| 2026-07-20 | 6.3600 | 6.3600 | 5.5800 | 5.5800 | -12.676% | 3 | 1,284 | -68.996% |
| 2026-07-17 | 5.7800 | 6.6000 | 5.7500 | 6.3900 | -8.714% | 444 | 1,250 | -72.926% |
| 2026-07-16 | 7.2500 | 7.2500 | 6.9500 | 7.0000 | -4.110% | 21 | 1,239 | -75.286% |
| 2026-07-15 | 7.4000 | 7.4000 | 7.2300 | 7.3000 | -8.750% | 214 | 1,137 | -76.301% |
| 2026-07-14 | 6.9100 | 8.0000 | 6.9100 | 8.0000 | +17.647% | 199 | 1,092 | -78.375% |
| 2026-07-13 | 7.5000 | 7.5000 | 6.6000 | 6.8000 | -13.376% | 66 | 1,082 | -74.559% |
| 2026-07-10 | 7.5000 | 7.8500 | 7.2000 | 7.8500 | +20.769% | 14 | 1,075 | -77.962% |
| 2026-07-09 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -0.763% | 26 | 1,049 | -73.385% |
| 2026-07-08 | 5.7400 | 6.5500 | 5.7400 | 6.5500 | +19.308% | 115 | 1,009 | -73.588% |
| 2026-07-07 | 4.7500 | 5.5800 | 4.7500 | 5.4900 | +0.919% | 64 | 1,006 | -68.488% |
| 2026-06-29 | 5.5500 | 5.5900 | 5.3900 | 5.4400 | -4.561% | 188 | 1,006 | -68.199% |
| 2026-06-26 | 5.8500 | 5.8500 | 5.7000 | 5.7000 | -8.065% | 16 | 999 | -69.649% |
| 2026-06-25 | 6.4000 | 6.4000 | 6.2000 | 6.2000 | -13.889% | 3 | 997 | -72.097% |
| 2026-06-24 | 6.8000 | 7.2000 | 6.8000 | 7.2000 | +1.408% | 10 | 991 | -75.972% |
| 2026-06-23 | 7.8600 | 7.8600 | 7.1000 | 7.1000 | -31.268% | 17 | 999 | -75.634% |
| 2026-06-22 | 10.3300 | 10.3300 | 10.3300 | 10.3300 | +12.896% | 5 | 994 | -83.253% |
| 2026-06-17 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -0.543% | 4 | 998 | -81.093% |
| 2026-06-16 | 9.6000 | 9.7000 | 9.2000 | 9.2000 | -11.111% | 10 | 1,000 | -81.196% |
| 2026-06-15 | 10.0000 | 10.3500 | 10.0000 | 10.3500 | +13.115% | 22 | 992 | -83.285% |
| 2026-06-12 | 9.1300 | 9.6500 | 9.1300 | 9.1500 | +3.977% | 14 | 991 | -81.093% |
| 2026-06-11 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +1.149% | 1 | 992 | -80.341% |
| 2026-06-10 | 8.9500 | 8.9500 | 8.7000 | 8.7000 | -1.695% | 71 | 985 | -80.115% |
| 2026-06-09 | 10.1000 | 10.1000 | 8.8500 | 8.8500 | -15.875% | 2 | 985 | -80.452% |
| 2026-06-08 | 10.5200 | 10.5200 | 10.5200 | 10.5200 | -2.593% | 3 | 988 | -83.555% |
| 2026-06-05 | 11.6500 | 11.6500 | 10.6200 | 10.8000 | -22.857% | 12 | 984 | -83.981% |
| 2026-06-04 | 12.0500 | 14.0000 | 12.0500 | 14.0000 | +8.108% | 15 | 982 | -87.643% |
| 2026-06-03 | 13.0200 | 13.0200 | 12.9500 | 12.9500 | -12.500% | 3 | 981 | -86.641% |
| 2026-06-02 | 16.4500 | 18.2000 | 14.8000 | 14.8000 | -0.671% | 64 | 965 | -88.311% |
| 2026-06-01 | 14.2000 | 15.6000 | 14.0000 | 14.9000 | +29.565% | 199 | 856 | -88.389% |
| 2026-05-28 | 11.0000 | 11.7500 | 10.8000 | 11.5000 | +10.153% | 149 | 771 | -84.957% |
| 2026-05-27 | 11.1400 | 11.1400 | 10.2900 | 10.4400 | -8.821% | 13 | 764 | -83.429% |
| 2026-05-26 | 12.0000 | 12.4600 | 11.2700 | 11.4500 | -5.294% | 112 | 768 | -84.891% |
| 2026-05-22 | 13.4000 | 13.4000 | 11.9000 | 12.0900 | -12.833% | 18 | 768 | -85.691% |
| 2026-05-21 | 14.5000 | 15.2000 | 12.9000 | 13.8700 | -6.410% | 71 | 784 | -87.527% |
| 2026-05-20 | 15.3000 | 15.3000 | 14.2500 | 14.8200 | +0.816% | 75 | 766 | -88.327% |
| 2026-05-19 | 14.3500 | 15.1000 | 14.3300 | 14.7000 | -3.607% | 479 | 496 | -88.231% |
| 2026-05-18 | 16.8500 | 16.8500 | 14.1000 | 15.2500 | -14.085% | 8 | 495 | -88.656% |
| 2026-05-15 | 17.1000 | 17.7500 | 16.8000 | 17.7500 | -12.389% | 13 | 494 | -90.254% |
| 2026-05-14 | 19.0500 | 20.4300 | 19.0500 | 20.2600 | +22.491% | 84 | 480 | -91.461% |
| 2026-05-13 | 16.4000 | 16.7000 | 16.4000 | 16.5400 | +17.722% | 7 | 480 | -89.541% |
| 2026-05-12 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | +3.461% | 1 | 480 | -87.687% |
| 2026-05-11 | 13.4000 | 14.5300 | 13.4000 | 13.5800 | +6.510% | 49 | 437 | -87.261% |
| 2026-05-08 | 12.7100 | 12.7500 | 12.7100 | 12.7500 | +6.250% | 93 | 429 | -86.431% |
| 2026-05-07 | 10.6000 | 12.3500 | 10.6000 | 12.0000 | +20.000% | 63 | 391 | -85.583% |
| 2026-05-06 | 9.4700 | 10.0200 | 9.4700 | 10.0000 | +34.228% | 117 | 333 | -82.700% |
| 2026-05-05 | 7.4500 | 7.4500 | 7.4000 | 7.4500 | -6.875% | 184 | 153 | -76.779% |
| 2026-05-01 | 8.3500 | 8.3500 | 8.0000 | 8.0000 | -27.602% | 131 | 50 | -78.375% |
| 2026-04-29 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -1.778% | 46 | 50 | -84.344% |
| 2026-04-28 | 11.1300 | 11.2500 | 11.1300 | 11.2500 | 0.000% | 4 | 0 | -84.622% |