NVDA270319C00330000
NVDA Mar 19 2027 330.00 Call
optionOPRA
EODOct 22, 2026
0.86USD-23.214%(-0.26)133Vol4,437OI
NVDA270319C00330000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.9500 | 0.9500 | 0.8500 | 0.8600 | -23.214% | 133 | 4,341 | 0.000% |
| 2026-10-21 | 0.9500 | 1.1200 | 0.9500 | 1.1200 | +23.077% | 184 | 4,331 | -23.214% |
| 2026-10-20 | 0.9000 | 1.0000 | 0.9000 | 0.9100 | -9.000% | 37 | 4,331 | -5.495% |
| 2026-10-19 | 1.1000 | 1.1000 | 0.9700 | 1.0000 | +3.093% | 2,052 | 5,401 | -14.000% |
| 2026-10-16 | 0.9300 | 1.0800 | 0.9300 | 0.9700 | -14.159% | 108 | 5,430 | -11.340% |
| 2026-10-15 | 1.0700 | 1.1700 | 1.0700 | 1.1300 | -15.038% | 161 | 5,457 | -23.894% |
| 2026-10-14 | 1.5400 | 1.5400 | 1.2900 | 1.3300 | -18.405% | 74 | 5,424 | -35.338% |
| 2026-10-13 | 1.4000 | 1.6800 | 1.4000 | 1.6300 | 0.000% | 89 | 5,423 | -47.239% |
| 2026-10-12 | 1.8000 | 1.8000 | 1.5900 | 1.6300 | -13.298% | 89 | 5,421 | -47.239% |
| 2026-10-09 | 2.0600 | 2.0600 | 1.8600 | 1.8800 | -4.569% | 38 | 5,416 | -54.255% |
| 2026-10-08 | 2.3200 | 2.5400 | 1.9500 | 1.9700 | -23.938% | 555 | 5,199 | -56.345% |
| 2026-10-07 | 2.6100 | 2.7200 | 2.5800 | 2.5900 | -5.818% | 142 | 5,206 | -66.795% |
| 2026-10-06 | 3.1000 | 3.3100 | 2.7500 | 2.7500 | -7.718% | 340 | 5,207 | -68.727% |
| 2026-10-05 | 2.7000 | 2.9900 | 2.5900 | 2.9800 | +15.504% | 120 | 5,180 | -71.141% |
| 2026-10-02 | 2.9000 | 3.0400 | 2.5600 | 2.5800 | +1.575% | 32 | 5,165 | -66.667% |
| 2026-10-01 | 2.4800 | 2.5500 | 2.4100 | 2.5400 | +0.794% | 28 | 5,145 | -66.142% |
| 2026-09-30 | 2.5400 | 2.5700 | 2.4600 | 2.5200 | +7.234% | 101 | 5,130 | -65.873% |
| 2026-09-29 | 2.9100 | 2.9100 | 2.3500 | 2.3500 | -10.305% | 354 | 5,127 | -63.404% |
| 2026-09-28 | 3.1500 | 3.2500 | 2.5000 | 2.6200 | +11.017% | 113 | 5,041 | -67.176% |
| 2026-09-25 | 2.3300 | 2.3900 | 2.3300 | 2.3600 | -2.881% | 235 | 4,901 | -63.559% |
| 2026-09-24 | 2.2300 | 2.4300 | 2.2300 | 2.4300 | -5.078% | 175 | 4,886 | -64.609% |
| 2026-09-23 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -14.094% | 3 | 4,883 | -66.406% |
| 2026-09-22 | 2.9000 | 3.0500 | 2.9000 | 2.9800 | +6.429% | 116 | 4,811 | -71.141% |
| 2026-09-21 | 2.5000 | 2.8000 | 2.5000 | 2.8000 | +25.561% | 711 | 4,454 | -69.286% |
| 2026-09-18 | 2.3000 | 2.3300 | 2.2200 | 2.2300 | -4.292% | 82 | 4,455 | -61.435% |
| 2026-09-17 | 2.4500 | 2.4500 | 2.3000 | 2.3300 | +4.484% | 116 | 4,436 | -63.090% |
| 2026-09-16 | 2.3000 | 2.3000 | 2.2300 | 2.2300 | +8.780% | 24 | 4,435 | -61.435% |
| 2026-09-15 | 2.1300 | 2.1600 | 2.0400 | 2.0500 | -5.093% | 81 | 4,418 | -58.049% |
| 2026-09-14 | 2.0900 | 2.1600 | 2.0100 | 2.1600 | -28.713% | 61 | 4,422 | -60.185% |
| 2026-09-11 | 3.2000 | 3.2000 | 3.0000 | 3.0300 | -3.810% | 204 | 4,435 | -71.617% |
| 2026-09-10 | 3.3000 | 3.3000 | 3.0800 | 3.1500 | -16.667% | 22 | 4,431 | -72.698% |
| 2026-09-09 | 3.9500 | 3.9500 | 3.7000 | 3.7800 | -5.500% | 215 | 4,422 | -77.249% |
| 2026-09-08 | 4.8800 | 4.8800 | 3.9800 | 4.0000 | -9.091% | 243 | 4,214 | -78.500% |
| 2026-09-04 | 4.6500 | 4.8300 | 4.3000 | 4.4000 | +6.024% | 155 | 4,219 | -80.455% |
| 2026-09-03 | 3.7000 | 4.2500 | 3.5500 | 4.1500 | +18.571% | 434 | 4,170 | -79.277% |
| 2026-09-02 | 2.9000 | 3.9500 | 2.9000 | 3.5000 | +33.080% | 367 | 4,136 | -75.429% |
| 2026-09-01 | 2.6000 | 2.9400 | 2.5100 | 2.6300 | -10.239% | 94 | 4,081 | -67.300% |
| 2026-08-31 | 3.1500 | 3.1500 | 2.8000 | 2.9300 | -6.984% | 3,110 | 6,995 | -70.648% |
| 2026-08-28 | 4.3500 | 4.3500 | 3.1500 | 3.1500 | -31.223% | 1,441 | 5,836 | -72.698% |
| 2026-08-27 | 3.7300 | 4.7500 | 3.6100 | 4.5800 | +61.837% | 151 | 5,806 | -81.223% |
| 2026-08-26 | 2.9200 | 2.9500 | 2.8200 | 2.8300 | -3.741% | 235 | 5,770 | -69.611% |
| 2026-08-25 | 3.0000 | 3.0400 | 2.7800 | 2.9400 | +7.692% | 128 | 5,766 | -70.748% |
| 2026-08-24 | 3.3500 | 3.3500 | 2.7300 | 2.7300 | -23.099% | 245 | 5,733 | -68.498% |
| 2026-08-21 | 3.7500 | 3.7500 | 3.4500 | 3.5500 | -2.740% | 100 | 5,744 | -75.775% |
| 2026-08-20 | 3.7500 | 3.8100 | 3.6000 | 3.6500 | -5.195% | 97 | 5,746 | -76.438% |
| 2026-08-19 | 4.0600 | 4.0600 | 3.7200 | 3.8500 | -6.098% | 40 | 5,743 | -77.662% |
| 2026-08-18 | 4.3000 | 4.3000 | 4.0000 | 4.1000 | -17.172% | 79 | 5,733 | -79.024% |
| 2026-08-17 | 5.0500 | 5.2000 | 4.9000 | 4.9500 | -1.980% | 126 | 5,729 | -82.626% |
| 2026-08-14 | 5.1000 | 5.2800 | 4.9900 | 5.0500 | -3.810% | 103 | 5,732 | -82.970% |
| 2026-08-13 | 5.1500 | 5.2500 | 5.1500 | 5.2500 | +9.375% | 104 | 5,712 | -83.619% |
| 2026-08-12 | 4.9500 | 5.2000 | 4.8000 | 4.8000 | +20.000% | 123 | 5,709 | -82.083% |
| 2026-08-11 | 4.3900 | 4.4100 | 4.0000 | 4.0000 | -11.504% | 104 | 5,704 | -78.500% |
| 2026-08-10 | 4.9900 | 4.9900 | 4.3500 | 4.5200 | -12.062% | 17 | 5,692 | -80.973% |
| 2026-08-07 | 5.5000 | 5.5000 | 5.1400 | 5.1400 | -3.019% | 17 | 5,676 | -83.268% |
| 2026-08-06 | 5.1800 | 5.3000 | 5.1200 | 5.3000 | -2.752% | 6 | 5,675 | -83.774% |
| 2026-08-05 | 5.4000 | 5.7000 | 5.3000 | 5.4500 | +25.287% | 34 | 5,674 | -84.220% |
| 2026-08-04 | 3.9500 | 4.3500 | 3.9300 | 4.3500 | +20.833% | 147 | 5,779 | -80.230% |
| 2026-08-03 | 2.7500 | 3.6900 | 2.7500 | 3.6000 | +31.387% | 328 | 5,630 | -76.111% |
| 2026-07-31 | 2.8800 | 2.8800 | 2.7400 | 2.7400 | +11.837% | 9 | 5,633 | -68.613% |
| 2026-07-30 | 2.3200 | 2.6000 | 2.3100 | 2.4500 | +0.823% | 116 | 5,583 | -64.898% |
| 2026-07-29 | 2.4300 | 2.4300 | 2.3300 | 2.4300 | -10.332% | 112 | 5,584 | -64.609% |
| 2026-07-28 | 2.5600 | 2.8000 | 2.4500 | 2.7100 | -3.559% | 17 | 5,587 | -68.266% |
| 2026-07-27 | 4.0000 | 4.0000 | 2.7500 | 2.8100 | -25.067% | 134 | 5,535 | -69.395% |
| 2026-07-24 | 4.1000 | 4.1900 | 3.7500 | 3.7500 | -15.730% | 81 | 5,518 | -77.067% |
| 2026-07-23 | 4.3000 | 4.4500 | 4.3000 | 4.4500 | -9.553% | 25 | 5,540 | -80.674% |
| 2026-07-22 | 4.7500 | 4.9200 | 4.7500 | 4.9200 | +26.154% | 102 | 5,538 | -82.520% |
| 2026-07-21 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -8.451% | 25 | 5,538 | -77.949% |
| 2026-07-20 | 4.5500 | 4.5500 | 4.2600 | 4.2600 | -3.182% | 13 | 5,549 | -79.812% |
| 2026-07-17 | 4.0000 | 4.5200 | 4.0000 | 4.4000 | -9.278% | 81 | 5,545 | -80.455% |
| 2026-07-16 | 4.7500 | 4.8500 | 4.7500 | 4.8500 | -9.851% | 21 | 5,525 | -82.268% |
| 2026-07-15 | 5.4000 | 5.4000 | 4.9000 | 5.3800 | -0.186% | 13 | 5,525 | -84.015% |
| 2026-07-14 | 5.1700 | 5.3900 | 5.1700 | 5.3900 | +13.474% | 2 | 5,525 | -84.045% |
| 2026-07-13 | 5.1000 | 5.2400 | 4.7500 | 4.7500 | -13.636% | 60 | 5,526 | -81.895% |
| 2026-07-10 | 5.1500 | 5.6000 | 5.1500 | 5.5000 | +20.879% | 71 | 5,490 | -84.364% |
| 2026-07-09 | 4.9500 | 4.9500 | 4.4400 | 4.5500 | -8.081% | 3 | 5,493 | -81.099% |
| 2026-07-08 | 4.0000 | 4.9500 | 4.0000 | 4.9500 | +47.321% | 69 | 5,495 | -82.626% |
| 2026-07-07 | 3.3100 | 3.3600 | 3.3100 | 3.3600 | -7.945% | 22 | 5,508 | -74.405% |
| 2026-07-06 | 3.8500 | 3.8500 | 3.6500 | 3.6500 | +1.389% | 3 | 5,507 | -76.438% |
| 2026-07-02 | 4.1300 | 4.1300 | 3.6000 | 3.6000 | -5.263% | 8 | 5,507 | -76.111% |
| 2026-07-01 | 3.8500 | 3.8500 | 3.8000 | 3.8000 | -11.628% | 4 | 5,510 | -77.368% |
| 2026-06-30 | 4.3000 | 4.3800 | 4.3000 | 4.3000 | +12.272% | 43 | 5,499 | -80.000% |
| 2026-06-29 | 3.9000 | 4.0000 | 3.8300 | 3.8300 | -4.250% | 14 | 5,498 | -77.546% |
| 2026-06-26 | 4.0800 | 4.1500 | 4.0000 | 4.0000 | -7.834% | 13 | 5,497 | -78.500% |
| 2026-06-25 | 4.3500 | 4.4300 | 4.3400 | 4.3400 | -7.660% | 27 | 5,488 | -80.184% |
| 2026-06-24 | 5.1000 | 5.1000 | 4.7000 | 4.7000 | -7.843% | 34 | 5,486 | -81.702% |
| 2026-06-23 | 5.7100 | 5.7100 | 5.0000 | 5.1000 | -22.137% | 10 | 5,482 | -83.137% |
| 2026-06-22 | 7.3300 | 7.8000 | 6.5500 | 6.5500 | -0.758% | 49 | 5,482 | -86.870% |
| 2026-06-18 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +3.125% | 1 | 5,482 | -86.970% |
| 2026-06-17 | 6.4800 | 6.4800 | 6.4000 | 6.4000 | -11.724% | 31 | 5,492 | -86.563% |
| 2026-06-16 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -4.605% | 3 | 5,492 | -88.138% |
| 2026-06-15 | 7.1500 | 7.6000 | 7.1500 | 7.6000 | +16.031% | 9 | 5,484 | -88.684% |
| 2026-06-12 | 6.8500 | 6.8500 | 6.5500 | 6.5500 | +2.344% | 58 | 5,484 | -86.870% |
| 2026-06-10 | 6.4800 | 6.4800 | 6.4000 | 6.4000 | -7.246% | 110 | 5,494 | -86.563% |
| 2026-06-09 | 7.2000 | 7.2000 | 6.9000 | 6.9000 | -13.208% | 57 | 5,499 | -87.536% |
| 2026-06-08 | 7.9000 | 8.0000 | 7.9000 | 7.9500 | +1.923% | 44 | 5,473 | -89.182% |
| 2026-06-05 | 8.5000 | 8.5000 | 7.6000 | 7.8000 | -26.415% | 9 | 5,470 | -88.974% |
| 2026-06-04 | 9.1500 | 10.7500 | 8.7500 | 10.6000 | +6.000% | 616 | 4,974 | -91.887% |
| 2026-06-03 | 9.7700 | 10.1000 | 9.7700 | 10.0000 | -15.254% | 2,003 | 3,007 | -91.400% |
| 2026-06-02 | 13.9000 | 14.3800 | 11.8000 | 11.8000 | +4.425% | 56 | 2,970 | -92.712% |
| 2026-06-01 | 10.3400 | 11.7000 | 10.3400 | 11.3000 | +28.409% | 104 | 2,938 | -92.389% |
| 2026-05-29 | 8.4000 | 9.6700 | 8.4000 | 8.8000 | +9.317% | 203 | 2,944 | -90.227% |
| 2026-05-28 | 7.9200 | 8.1600 | 7.9000 | 8.0500 | +0.625% | 100 | 2,938 | -89.317% |
| 2026-05-27 | 7.7500 | 8.0000 | 7.5400 | 8.0000 | -4.192% | 61 | 2,922 | -89.250% |
| 2026-05-26 | 8.9500 | 8.9500 | 8.3500 | 8.3500 | -7.222% | 18 | 2,919 | -89.701% |
| 2026-05-22 | 8.8700 | 9.0000 | 8.8700 | 9.0000 | -7.216% | 6 | 2,921 | -90.444% |
| 2026-05-21 | 11.0500 | 11.0500 | 9.5800 | 9.7000 | -12.138% | 46 | 2,919 | -91.134% |
| 2026-05-20 | 11.6500 | 11.8000 | 10.7000 | 11.0400 | -1.429% | 142 | 2,903 | -92.210% |
| 2026-05-19 | 11.0000 | 11.6000 | 10.3100 | 11.2000 | +2.752% | 71 | 2,903 | -92.321% |
| 2026-05-18 | 13.0500 | 13.0500 | 10.6500 | 10.9000 | -17.674% | 1,026 | 1,903 | -92.110% |
| 2026-05-15 | 13.0000 | 13.9500 | 12.5000 | 13.2400 | -17.250% | 51 | 1,877 | -93.505% |
| 2026-05-14 | 14.4500 | 16.0000 | 13.9200 | 16.0000 | +31.148% | 82 | 1,840 | -94.625% |
| 2026-05-13 | 11.6500 | 12.6500 | 11.6500 | 12.2000 | +22.613% | 1,515 | 350 | -92.951% |
| 2026-05-12 | 9.9700 | 9.9700 | 9.9500 | 9.9500 | -5.598% | 2 | 351 | -91.357% |
| 2026-05-11 | 10.8600 | 10.8600 | 10.5400 | 10.5400 | +13.700% | 15 | 338 | -91.841% |
| 2026-05-08 | 9.6100 | 9.6100 | 9.2700 | 9.2700 | +4.157% | 31 | 308 | -90.723% |
| 2026-05-07 | 7.6200 | 9.0100 | 7.6200 | 8.9000 | +19.463% | 11 | 302 | -90.337% |
| 2026-05-06 | 5.9000 | 7.4500 | 5.9000 | 7.4500 | +40.566% | 111 | 201 | -88.456% |
| 2026-05-05 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -8.621% | 2 | 202 | -83.774% |
| 2026-05-01 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -7.200% | 1 | 203 | -85.172% |
| 2026-04-30 | 7.0400 | 7.0400 | 6.2500 | 6.2500 | -20.382% | 25 | 215 | -86.240% |
| 2026-04-29 | 8.0500 | 8.0500 | 7.8500 | 7.8500 | -4.848% | 3 | 215 | -89.045% |
| 2026-04-28 | 8.1000 | 8.2600 | 8.1000 | 8.2500 | -13.613% | 11 | 213 | -89.576% |
| 2026-04-27 | 9.6000 | 9.6000 | 9.5500 | 9.5500 | +25.658% | 11 | 204 | -90.995% |
| 2026-04-24 | 7.0000 | 7.7400 | 7.0000 | 7.6000 | +21.600% | 32 | 197 | -88.684% |
| 2026-04-23 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +4.690% | 2 | 194 | -86.240% |
| 2026-04-22 | 5.8400 | 5.9700 | 5.7800 | 5.9700 | -0.500% | 78 | 194 | -85.595% |
| 2026-04-20 | 5.7200 | 6.0000 | 5.3500 | 6.0000 | +0.503% | 6 | 170 | -85.667% |
| 2026-04-17 | 5.9900 | 5.9900 | 5.9700 | 5.9700 | +8.545% | 15 | 168 | -85.595% |
| 2026-04-15 | 5.5200 | 5.5200 | 5.5000 | 5.5000 | +13.402% | 3 | 153 | -84.364% |
| 2026-04-14 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +8.018% | 8 | 152 | -82.268% |
| 2026-04-13 | 4.2500 | 4.5000 | 4.2500 | 4.4900 | +0.899% | 4 | 147 | -80.846% |
| 2026-04-10 | 4.2500 | 4.5000 | 4.2500 | 4.4500 | +23.611% | 11 | 147 | -80.674% |
| 2026-04-09 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +7.463% | 1 | 146 | -76.111% |
| 2026-04-08 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +8.065% | 2 | 146 | -74.328% |
| 2026-04-07 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -1.587% | 1 | 144 | -72.258% |
| 2026-04-06 | 3.1500 | 3.1700 | 3.1500 | 3.1500 | -3.670% | 48 | 143 | -72.698% |
| 2026-04-02 | 3.2500 | 3.2700 | 3.2500 | 3.2700 | +14.737% | 10 | 161 | -73.700% |
| 2026-03-31 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +2.518% | 1 | 161 | -69.825% |
| 2026-03-30 | 2.9100 | 2.9100 | 2.7800 | 2.7800 | -6.711% | 3 | 160 | -69.065% |
| 2026-03-27 | 3.1300 | 3.1300 | 2.9300 | 2.9800 | -13.623% | 11 | 159 | -71.141% |
| 2026-03-26 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -10.156% | 1 | 161 | -75.072% |
| 2026-03-25 | 3.9700 | 3.9700 | 3.8400 | 3.8400 | +10.663% | 2 | 162 | -77.604% |
| 2026-03-24 | 3.5900 | 3.5900 | 3.4300 | 3.4700 | -4.932% | 7 | 161 | -75.216% |
| 2026-03-23 | 3.8000 | 3.8100 | 3.5900 | 3.6500 | 0.000% | 102 | 159 | -76.438% |
| 2026-03-20 | 4.0000 | 4.0000 | 3.6500 | 3.6500 | -11.622% | 6 | 73 | -76.438% |
| 2026-03-19 | 4.2200 | 4.2200 | 4.0500 | 4.1300 | -9.231% | 3 | 72 | -79.177% |
| 2026-03-18 | 4.7000 | 4.7000 | 4.5500 | 4.5500 | -5.208% | 7 | 70 | -81.099% |
| 2026-03-17 | 4.7500 | 4.8000 | 4.7500 | 4.8000 | -6.433% | 30 | 68 | -82.083% |
| 2026-03-16 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | +1.584% | 1 | 40 | -83.236% |
| 2026-03-13 | 5.1000 | 5.1000 | 5.0500 | 5.0500 | -10.619% | 28 | 39 | -82.970% |
| 2026-03-11 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +7.619% | 1 | 49 | -84.779% |
| 2026-03-10 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 0.000% | 4 | 50 | -83.619% |
| 2026-03-09 | 5.1500 | 5.3000 | 5.1500 | 5.2500 | -5.405% | 16 | 50 | -83.619% |
| 2026-03-06 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +0.909% | 3 | 34 | -84.505% |
| 2026-03-05 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -8.333% | 10 | 31 | -84.364% |
| 2026-03-04 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +2.389% | 1 | 21 | -85.667% |
| 2026-03-03 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | -2.333% | 1 | 20 | -85.324% |
| 2026-03-02 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -6.250% | 5 | 20 | -85.667% |
| 2026-02-27 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -7.914% | 2 | 15 | -86.563% |
| 2026-02-26 | 7.2000 | 7.2100 | 6.9500 | 6.9500 | -24.457% | 8 | 15 | -87.626% |
| 2026-02-25 | 9.3000 | 9.3000 | 9.2000 | 9.2000 | +2.564% | 8 | 4 | -90.652% |
| 2026-02-24 | 8.9700 | 8.9700 | 8.9700 | 8.9700 | +4.302% | 1 | 4 | -90.412% |
| 2026-02-18 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +8.176% | 1 | 3 | -90.000% |
| 2026-02-17 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | +6.711% | 1 | 2 | -89.182% |
| 2026-02-13 | 7.5000 | 7.5000 | 7.4500 | 7.4500 | 0.000% | 2 | 0 | -88.456% |