NVDA270319C00325000
NVDA Mar 19 2027 325.00 Call
optionOPRA
EODOct 23, 2026
0.95USD-8.654%(-0.09)2,018Vol6,362OI
NVDA270319C00325000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.9700 | 1.0300 | 0.9500 | 0.9500 | -8.654% | 2,018 | 4,362 | 0.000% |
| 2026-10-22 | 1.0800 | 1.1100 | 0.9900 | 1.0400 | -17.460% | 86 | 4,368 | -8.654% |
| 2026-10-21 | 1.2100 | 1.3000 | 1.1500 | 1.2600 | +11.504% | 198 | 4,371 | -24.603% |
| 2026-10-20 | 1.0000 | 1.1700 | 0.9900 | 1.1300 | -3.419% | 77 | 4,375 | -15.929% |
| 2026-10-19 | 1.0900 | 1.2000 | 1.0900 | 1.1700 | +5.405% | 2,524 | 2,132 | -18.803% |
| 2026-10-16 | 1.2100 | 1.2100 | 1.0900 | 1.1100 | -15.267% | 45 | 2,147 | -14.414% |
| 2026-10-15 | 1.2500 | 1.3300 | 1.2500 | 1.3100 | -15.484% | 83 | 2,153 | -27.481% |
| 2026-10-14 | 1.6800 | 1.6800 | 1.4900 | 1.5500 | -18.848% | 19 | 2,154 | -38.710% |
| 2026-10-13 | 1.8800 | 1.9100 | 1.8300 | 1.9100 | +4.372% | 51 | 2,153 | -50.262% |
| 2026-10-12 | 1.8700 | 1.8700 | 1.8300 | 1.8300 | -16.055% | 14 | 2,150 | -48.087% |
| 2026-10-09 | 2.1600 | 2.1800 | 2.1200 | 2.1800 | -3.111% | 40 | 2,142 | -56.422% |
| 2026-10-08 | 2.6500 | 2.9200 | 2.2200 | 2.2500 | -24.749% | 141 | 2,122 | -57.778% |
| 2026-10-07 | 3.0200 | 3.0900 | 2.9600 | 2.9900 | -3.548% | 178 | 2,117 | -68.227% |
| 2026-10-06 | 3.5500 | 3.6700 | 3.1000 | 3.1000 | -7.186% | 108 | 2,074 | -69.355% |
| 2026-10-05 | 3.1400 | 3.3400 | 2.9000 | 3.3400 | +18.021% | 38 | 2,057 | -71.557% |
| 2026-10-02 | 3.2500 | 3.4800 | 2.8300 | 2.8300 | +1.434% | 32 | 2,047 | -66.431% |
| 2026-10-01 | 2.8200 | 2.8200 | 2.7900 | 2.7900 | -2.448% | 4 | 2,045 | -65.950% |
| 2026-09-30 | 2.8500 | 3.0000 | 2.8300 | 2.8600 | +7.925% | 15 | 2,043 | -66.783% |
| 2026-09-29 | 3.1900 | 3.2000 | 2.6500 | 2.6500 | -5.694% | 282 | 2,025 | -64.151% |
| 2026-09-28 | 3.3500 | 3.3500 | 2.8100 | 2.8100 | +6.844% | 38 | 2,007 | -66.192% |
| 2026-09-25 | 2.9000 | 2.9000 | 2.6200 | 2.6300 | -2.593% | 15 | 1,994 | -63.878% |
| 2026-09-24 | 3.0000 | 3.0000 | 2.4900 | 2.7000 | -5.923% | 442 | 1,578 | -64.815% |
| 2026-09-23 | 3.2200 | 3.2200 | 2.7500 | 2.8700 | -13.030% | 144 | 1,596 | -66.899% |
| 2026-09-22 | 3.1500 | 3.4100 | 3.1500 | 3.3000 | -1.786% | 430 | 1,259 | -71.212% |
| 2026-09-21 | 2.8500 | 3.3600 | 2.8300 | 3.3600 | +34.400% | 139 | 1,239 | -71.726% |
| 2026-09-18 | 2.5300 | 2.6200 | 2.4700 | 2.5000 | -3.846% | 158 | 1,166 | -62.000% |
| 2026-09-17 | 2.6600 | 2.6600 | 2.5900 | 2.6000 | +9.705% | 83 | 1,152 | -63.462% |
| 2026-09-16 | 2.5900 | 2.5900 | 2.3200 | 2.3700 | +2.155% | 11 | 1,156 | -59.916% |
| 2026-09-15 | 2.3700 | 2.4000 | 2.3100 | 2.3200 | -1.695% | 17 | 1,146 | -59.052% |
| 2026-09-14 | 2.4700 | 2.4700 | 2.2000 | 2.3600 | -30.588% | 23 | 1,165 | -59.746% |
| 2026-09-10 | 3.5500 | 3.5500 | 3.4000 | 3.4000 | -17.476% | 140 | 1,165 | -72.059% |
| 2026-09-09 | 4.1500 | 4.1500 | 4.0500 | 4.1200 | -5.069% | 7 | 1,164 | -76.942% |
| 2026-09-08 | 5.0800 | 5.0800 | 4.3400 | 4.3400 | -13.200% | 224 | 1,133 | -78.111% |
| 2026-09-04 | 4.8500 | 5.3800 | 4.7500 | 5.0000 | +10.865% | 116 | 1,129 | -81.000% |
| 2026-09-03 | 4.1000 | 4.5100 | 3.9500 | 4.5100 | +16.237% | 181 | 1,076 | -78.936% |
| 2026-09-02 | 3.4300 | 4.2000 | 3.4300 | 3.8800 | +30.201% | 61 | 1,069 | -75.515% |
| 2026-09-01 | 2.8200 | 3.0400 | 2.8200 | 2.9800 | -6.875% | 110 | 1,066 | -68.121% |
| 2026-08-31 | 3.3500 | 3.3500 | 3.1000 | 3.2000 | -9.859% | 50 | 1,058 | -70.313% |
| 2026-08-28 | 4.2800 | 4.2900 | 3.4500 | 3.5500 | -27.551% | 201 | 1,059 | -73.239% |
| 2026-08-27 | 4.1400 | 5.1000 | 4.0000 | 4.9000 | +60.656% | 183 | 1,060 | -80.612% |
| 2026-08-26 | 3.3300 | 3.3300 | 3.0500 | 3.0500 | -7.012% | 291 | 1,015 | -68.852% |
| 2026-08-25 | 3.3000 | 3.3500 | 3.2000 | 3.2800 | +11.186% | 29 | 1,005 | -71.037% |
| 2026-08-24 | 3.1500 | 3.2500 | 2.9500 | 2.9500 | -22.368% | 153 | 883 | -67.797% |
| 2026-08-21 | 3.8000 | 3.8000 | 3.7600 | 3.8000 | -7.990% | 5 | 882 | -75.000% |
| 2026-08-20 | 4.1500 | 4.1500 | 4.1000 | 4.1300 | -1.667% | 31 | 883 | -76.998% |
| 2026-08-19 | 4.4400 | 4.4400 | 4.0000 | 4.2000 | -5.618% | 8 | 880 | -77.381% |
| 2026-08-18 | 4.7200 | 4.7200 | 4.4400 | 4.4500 | -16.038% | 47 | 878 | -78.652% |
| 2026-08-17 | 5.4800 | 5.6600 | 5.3000 | 5.3000 | -2.574% | 40 | 875 | -82.075% |
| 2026-08-14 | 5.5400 | 5.7700 | 5.4000 | 5.4400 | -4.561% | 43 | 866 | -82.537% |
| 2026-08-13 | 5.7500 | 5.9100 | 5.6000 | 5.7000 | +4.587% | 44 | 868 | -83.333% |
| 2026-08-12 | 5.0200 | 5.5700 | 5.0200 | 5.4500 | +25.287% | 13 | 857 | -82.569% |
| 2026-08-11 | 4.9000 | 4.9000 | 4.3500 | 4.3500 | -10.309% | 91 | 850 | -78.161% |
| 2026-08-10 | 5.5500 | 5.5500 | 4.8500 | 4.8500 | -18.487% | 9 | 842 | -80.412% |
| 2026-08-07 | 5.6000 | 5.9500 | 5.6000 | 5.9500 | -5.854% | 2 | 842 | -84.034% |
| 2026-08-06 | 5.9500 | 6.4000 | 5.9500 | 6.3200 | +4.463% | 102 | 763 | -84.968% |
| 2026-08-05 | 5.8000 | 6.0500 | 5.7400 | 6.0500 | +102.341% | 84 | 757 | -84.298% |
| 2026-07-31 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | +13.688% | 1 | 756 | -68.227% |
| 2026-07-30 | 2.5200 | 2.7200 | 2.5200 | 2.6300 | +1.938% | 77 | 755 | -63.878% |
| 2026-07-29 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -42.667% | 1 | 754 | -63.178% |
| 2026-07-24 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +2.273% | 1 | 754 | -78.889% |
| 2026-07-23 | 4.7300 | 4.7300 | 4.4000 | 4.4000 | -18.519% | 4 | 751 | -78.409% |
| 2026-07-22 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +4.854% | 25 | 726 | -82.407% |
| 2026-07-16 | 5.2600 | 5.2700 | 5.0900 | 5.1500 | -10.900% | 120 | 727 | -81.553% |
| 2026-07-15 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | -2.034% | 1 | 727 | -83.564% |
| 2026-07-14 | 5.9500 | 5.9500 | 5.9000 | 5.9000 | +18.000% | 12 | 717 | -83.898% |
| 2026-07-13 | 5.0500 | 5.0500 | 5.0000 | 5.0000 | -15.966% | 15 | 713 | -81.000% |
| 2026-07-10 | 5.5000 | 5.9500 | 5.5000 | 5.9500 | +19.000% | 14 | 703 | -84.034% |
| 2026-07-09 | 4.6900 | 5.0000 | 4.6900 | 5.0000 | +42.857% | 5 | 701 | -81.000% |
| 2026-07-07 | 3.6000 | 3.6000 | 3.5000 | 3.5000 | -10.714% | 81 | 659 | -72.857% |
| 2026-07-06 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | +1.818% | 1 | 660 | -75.765% |
| 2026-07-02 | 4.3500 | 4.4300 | 3.7900 | 3.8500 | -15.385% | 62 | 675 | -75.325% |
| 2026-07-01 | 4.0000 | 4.5500 | 4.0000 | 4.5500 | -1.087% | 22 | 685 | -79.121% |
| 2026-06-30 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -5.930% | 46 | 647 | -79.348% |
| 2026-06-29 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | +11.136% | 1 | 647 | -80.573% |
| 2026-06-26 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -4.348% | 17 | 631 | -78.409% |
| 2026-06-25 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -13.534% | 1 | 631 | -79.348% |
| 2026-06-24 | 5.3500 | 5.5000 | 5.3200 | 5.3200 | -3.273% | 3 | 629 | -82.143% |
| 2026-06-23 | 5.9000 | 5.9000 | 5.5000 | 5.5000 | -18.519% | 8 | 627 | -82.727% |
| 2026-06-22 | 7.8500 | 7.8500 | 6.7500 | 6.7500 | -9.396% | 15 | 623 | -85.926% |
| 2026-06-18 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | +12.879% | 27 | 648 | -87.248% |
| 2026-06-17 | 6.7500 | 6.7500 | 6.6000 | 6.6000 | -9.589% | 18 | 648 | -85.606% |
| 2026-06-16 | 7.2500 | 7.3000 | 7.2500 | 7.3000 | -8.750% | 12 | 646 | -86.986% |
| 2026-06-15 | 8.0600 | 8.0600 | 7.9700 | 8.0000 | +13.475% | 102 | 627 | -88.125% |
| 2026-06-12 | 7.4600 | 7.4600 | 7.0500 | 7.0500 | +0.714% | 42 | 651 | -86.525% |
| 2026-06-10 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -7.895% | 2 | 650 | -86.429% |
| 2026-06-09 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -8.544% | 2 | 649 | -87.500% |
| 2026-06-08 | 8.3100 | 8.3100 | 8.3100 | 8.3100 | -1.540% | 1 | 649 | -88.568% |
| 2026-06-05 | 9.4000 | 9.4500 | 8.4000 | 8.4400 | -13.701% | 21 | 652 | -88.744% |
| 2026-06-04 | 10.2500 | 10.2500 | 9.5500 | 9.7800 | -3.645% | 67 | 632 | -90.286% |
| 2026-06-03 | 11.6000 | 11.6000 | 10.1500 | 10.1500 | -25.477% | 63 | 605 | -90.640% |
| 2026-06-02 | 14.3500 | 14.3500 | 13.6200 | 13.6200 | +8.526% | 2 | 606 | -93.025% |
| 2026-06-01 | 10.3000 | 12.5500 | 10.3000 | 12.5500 | +26.768% | 150 | 548 | -92.430% |
| 2026-05-29 | 9.6500 | 9.9000 | 9.6500 | 9.9000 | +7.492% | 190 | 458 | -90.404% |
| 2026-05-28 | 8.5000 | 9.2100 | 8.3400 | 9.2100 | +8.353% | 69 | 455 | -89.685% |
| 2026-05-27 | 8.6200 | 8.6200 | 8.1900 | 8.5000 | -4.815% | 58 | 468 | -88.824% |
| 2026-05-26 | 9.4500 | 9.9000 | 8.9300 | 8.9300 | -14.135% | 54 | 459 | -89.362% |
| 2026-05-21 | 11.4500 | 11.4500 | 10.4000 | 10.4000 | -11.489% | 94 | 389 | -90.865% |
| 2026-05-20 | 11.6900 | 12.0500 | 11.3000 | 11.7500 | -1.261% | 178 | 328 | -91.915% |
| 2026-05-19 | 11.9500 | 11.9600 | 11.5000 | 11.9000 | +0.847% | 67 | 307 | -92.017% |
| 2026-05-18 | 12.6500 | 12.6500 | 11.8000 | 11.8000 | -12.722% | 21 | 296 | -91.949% |
| 2026-05-15 | 13.5200 | 13.5200 | 13.5200 | 13.5200 | -19.284% | 2 | 296 | -92.973% |
| 2026-05-14 | 14.9000 | 16.7500 | 14.9000 | 16.7500 | +27.376% | 183 | 149 | -94.328% |
| 2026-05-13 | 12.7000 | 13.2000 | 12.3500 | 13.1500 | +22.326% | 37 | 128 | -92.776% |
| 2026-05-12 | 10.6000 | 10.7500 | 10.1900 | 10.7500 | -6.359% | 13 | 123 | -91.163% |
| 2026-05-11 | 9.4900 | 11.4800 | 9.4900 | 11.4800 | +10.385% | 4 | 121 | -91.725% |
| 2026-05-08 | 9.5000 | 10.4000 | 9.5000 | 10.4000 | +14.917% | 8 | 114 | -90.865% |
| 2026-05-07 | 8.3000 | 9.0500 | 8.3000 | 9.0500 | +22.629% | 25 | 100 | -89.503% |
| 2026-05-06 | 7.4600 | 7.4600 | 7.3800 | 7.3800 | +28.571% | 8 | 92 | -87.127% |
| 2026-05-05 | 5.6800 | 5.7500 | 5.6800 | 5.7400 | -30.843% | 40 | 86 | -83.449% |
| 2026-04-29 | 8.6000 | 8.6000 | 8.2500 | 8.3000 | -6.215% | 76 | 86 | -88.554% |
| 2026-04-28 | 8.5100 | 8.8500 | 8.5100 | 8.8500 | 0.000% | 11 | 0 | -89.266% |