NVDA270319C00335000
NVDA Mar 19 2027 335.00 Call
optionOPRA
EODOct 23, 2026
0.73USD-24.742%(-0.24)2Vol3,329OI
NVDA270319C00335000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.7900 | 0.7900 | 0.7300 | 0.7300 | -24.742% | 2 | 3,328 | 0.000% |
| 2026-10-22 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.000% | 1 | 3,328 | -24.742% |
| 2026-10-21 | 0.9100 | 0.9700 | 0.8800 | 0.9700 | +24.359% | 31 | 3,325 | -24.742% |
| 2026-10-20 | 0.7900 | 0.8400 | 0.7700 | 0.7800 | -9.302% | 191 | 3,326 | -6.410% |
| 2026-10-19 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | +4.878% | 5 | 3,321 | -15.116% |
| 2026-10-16 | 0.8500 | 0.8500 | 0.8200 | 0.8200 | -15.464% | 2 | 3,322 | -10.976% |
| 2026-10-15 | 0.9800 | 0.9800 | 0.9700 | 0.9700 | -20.492% | 19 | 3,304 | -24.742% |
| 2026-10-14 | 1.1500 | 1.2200 | 1.1300 | 1.2200 | -15.862% | 19 | 3,298 | -40.164% |
| 2026-10-13 | 1.4200 | 1.4700 | 1.3900 | 1.4500 | +1.399% | 51 | 3,299 | -49.655% |
| 2026-10-12 | 1.5700 | 1.5700 | 1.3900 | 1.4300 | -15.385% | 58 | 3,326 | -48.951% |
| 2026-10-09 | 1.7500 | 1.7500 | 1.6400 | 1.6900 | -2.874% | 29 | 3,310 | -56.805% |
| 2026-10-08 | 2.1000 | 2.1000 | 1.7400 | 1.7400 | -26.891% | 36 | 3,332 | -58.046% |
| 2026-10-07 | 2.3400 | 2.4100 | 2.3200 | 2.3800 | -1.653% | 582 | 2,878 | -69.328% |
| 2026-10-06 | 2.8700 | 2.8700 | 2.4200 | 2.4200 | -5.098% | 69 | 2,871 | -69.835% |
| 2026-10-05 | 2.4100 | 2.5500 | 2.2900 | 2.5500 | +5.809% | 201 | 2,671 | -71.373% |
| 2026-10-02 | 2.5800 | 2.5800 | 2.4100 | 2.4100 | +12.617% | 3 | 2,670 | -69.710% |
| 2026-10-01 | 2.1800 | 2.2100 | 2.1300 | 2.1400 | -4.889% | 7 | 2,666 | -65.888% |
| 2026-09-30 | 2.3000 | 2.3000 | 2.2200 | 2.2500 | +9.756% | 566 | 2,261 | -67.556% |
| 2026-09-29 | 2.3700 | 2.3900 | 2.0500 | 2.0500 | -10.480% | 59 | 2,219 | -64.390% |
| 2026-09-28 | 2.6300 | 2.6300 | 2.2900 | 2.2900 | +14.500% | 45 | 2,204 | -68.122% |
| 2026-09-25 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -6.977% | 5 | 2,209 | -63.500% |
| 2026-09-24 | 2.0000 | 2.1600 | 2.0000 | 2.1500 | -3.587% | 16 | 2,200 | -66.047% |
| 2026-09-23 | 2.3600 | 2.3600 | 2.2300 | 2.2300 | -15.209% | 170 | 2,169 | -67.265% |
| 2026-09-22 | 2.6600 | 2.6700 | 2.6300 | 2.6300 | +1.544% | 99 | 2,102 | -72.243% |
| 2026-09-21 | 2.3100 | 2.7200 | 2.2700 | 2.5900 | +17.727% | 39 | 2,091 | -71.815% |
| 2026-09-18 | 1.9800 | 2.2000 | 1.9800 | 2.2000 | +4.762% | 39 | 2,065 | -66.818% |
| 2026-09-17 | 2.1200 | 2.2100 | 2.1000 | 2.1000 | +10.526% | 3 | 2,065 | -65.238% |
| 2026-09-15 | 1.9300 | 1.9300 | 1.9000 | 1.9000 | -3.061% | 2 | 2,064 | -61.579% |
| 2026-09-14 | 1.8800 | 2.0000 | 1.8300 | 1.9600 | -24.904% | 54 | 2,059 | -62.755% |
| 2026-09-11 | 2.6000 | 2.6300 | 2.6000 | 2.6100 | -7.774% | 120 | 1,993 | -72.031% |
| 2026-09-10 | 2.9100 | 2.9600 | 2.8000 | 2.8300 | -16.765% | 273 | 1,983 | -74.205% |
| 2026-09-09 | 3.4600 | 3.5200 | 3.4000 | 3.4000 | -8.847% | 7 | 1,983 | -78.529% |
| 2026-09-08 | 3.7000 | 3.8000 | 3.6000 | 3.7300 | -11.190% | 105 | 2,001 | -80.429% |
| 2026-09-04 | 4.0500 | 4.5000 | 4.0000 | 4.2000 | +16.667% | 678 | 1,925 | -82.619% |
| 2026-09-03 | 3.5000 | 3.7500 | 3.1500 | 3.6000 | +15.385% | 182 | 1,925 | -79.722% |
| 2026-09-02 | 2.8000 | 3.4100 | 2.7900 | 3.1200 | +31.646% | 152 | 1,921 | -76.603% |
| 2026-09-01 | 2.3000 | 2.4500 | 2.3000 | 2.3700 | -9.886% | 29 | 1,922 | -69.198% |
| 2026-08-31 | 2.8000 | 2.8900 | 2.5900 | 2.6300 | -12.333% | 84 | 1,912 | -72.243% |
| 2026-08-28 | 3.4700 | 3.7200 | 2.9100 | 3.0000 | -26.829% | 128 | 1,913 | -75.667% |
| 2026-08-27 | 3.5500 | 4.2300 | 3.4500 | 4.1000 | +54.135% | 107 | 1,913 | -82.195% |
| 2026-08-25 | 2.7000 | 2.7000 | 2.6100 | 2.6600 | +5.556% | 34 | 1,911 | -72.556% |
| 2026-08-24 | 3.0800 | 3.0800 | 2.4900 | 2.5200 | -20.000% | 1,753 | 365 | -71.032% |
| 2026-08-21 | 3.2400 | 3.2400 | 3.1500 | 3.1500 | -7.625% | 31 | 366 | -76.825% |
| 2026-08-20 | 3.4700 | 3.4900 | 3.4100 | 3.4100 | +0.294% | 66 | 361 | -78.592% |
| 2026-08-19 | 3.7500 | 3.7500 | 3.4000 | 3.4000 | -9.333% | 3 | 361 | -78.529% |
| 2026-08-18 | 3.7800 | 3.8400 | 3.7400 | 3.7500 | -19.872% | 118 | 333 | -80.533% |
| 2026-08-17 | 4.8000 | 4.8000 | 4.6100 | 4.6800 | -2.296% | 13 | 331 | -84.402% |
| 2026-08-14 | 4.8000 | 4.8400 | 4.7200 | 4.7900 | -0.208% | 55 | 329 | -84.760% |
| 2026-08-13 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +5.495% | 4 | 325 | -84.792% |
| 2026-08-12 | 4.6200 | 4.6200 | 4.5500 | 4.5500 | +20.690% | 30 | 326 | -83.956% |
| 2026-08-11 | 3.9400 | 3.9400 | 3.7700 | 3.7700 | -10.664% | 2 | 327 | -80.637% |
| 2026-08-10 | 4.2300 | 4.2500 | 4.1800 | 4.2200 | -14.228% | 30 | 326 | -82.701% |
| 2026-08-06 | 5.4500 | 5.4500 | 4.9200 | 4.9200 | -5.566% | 31 | 325 | -85.163% |
| 2026-08-05 | 5.0000 | 5.4400 | 5.0000 | 5.2100 | +35.325% | 116 | 261 | -85.988% |
| 2026-08-04 | 3.6600 | 3.8500 | 3.6600 | 3.8500 | +17.021% | 2 | 261 | -81.039% |
| 2026-08-03 | 2.4600 | 3.4000 | 2.4600 | 3.2900 | +22.305% | 34 | 257 | -77.812% |
| 2026-07-31 | 2.4800 | 2.6900 | 2.4800 | 2.6900 | +20.089% | 10 | 262 | -72.862% |
| 2026-07-30 | 2.3900 | 2.3900 | 2.2400 | 2.2400 | -12.840% | 11 | 259 | -67.411% |
| 2026-07-28 | 2.3500 | 2.5700 | 2.3500 | 2.5700 | -1.154% | 9 | 258 | -71.595% |
| 2026-07-27 | 2.8000 | 2.8000 | 2.6000 | 2.6000 | -35.000% | 2 | 257 | -71.923% |
| 2026-07-24 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -10.515% | 1 | 257 | -81.750% |
| 2026-07-22 | 3.7000 | 4.4700 | 3.7000 | 4.4700 | +20.161% | 3 | 257 | -83.669% |
| 2026-07-20 | 3.8500 | 3.8500 | 3.7200 | 3.7200 | -16.216% | 2 | 258 | -80.376% |
| 2026-07-15 | 4.4400 | 4.4600 | 4.4100 | 4.4400 | -13.786% | 90 | 258 | -83.559% |
| 2026-07-10 | 4.7000 | 5.2000 | 4.7000 | 5.1500 | +35.526% | 8 | 239 | -85.825% |
| 2026-07-08 | 3.8500 | 3.8500 | 3.6500 | 3.8000 | +26.667% | 10 | 239 | -80.789% |
| 2026-07-07 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -11.765% | 2 | 239 | -75.667% |
| 2026-07-06 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 0.000% | 4 | 243 | -78.529% |
| 2026-07-02 | 3.8200 | 3.8200 | 3.2100 | 3.4000 | -11.688% | 4 | 240 | -78.529% |
| 2026-07-01 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -5.172% | 1 | 240 | -81.039% |
| 2026-06-30 | 3.9500 | 4.0600 | 3.9500 | 4.0600 | +5.455% | 171 | 214 | -82.020% |
| 2026-06-29 | 3.6000 | 3.8500 | 3.6000 | 3.8500 | -4.229% | 8 | 213 | -81.039% |
| 2026-06-25 | 4.1000 | 4.3300 | 4.0200 | 4.0200 | -12.798% | 5 | 210 | -81.841% |
| 2026-06-24 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | -28.193% | 1 | 209 | -84.165% |
| 2026-06-22 | 6.4000 | 6.4400 | 6.3500 | 6.4200 | +6.116% | 110 | 202 | -88.629% |
| 2026-06-17 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -9.701% | 1 | 203 | -87.934% |
| 2026-06-16 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -4.286% | 1 | 204 | -89.104% |
| 2026-06-15 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +11.288% | 1 | 203 | -89.571% |
| 2026-06-12 | 6.3400 | 6.3400 | 6.2500 | 6.2900 | +3.115% | 7 | 206 | -88.394% |
| 2026-06-10 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -0.327% | 3 | 206 | -88.033% |
| 2026-06-09 | 6.2200 | 6.2500 | 5.9900 | 6.1200 | -23.500% | 44 | 209 | -88.072% |
| 2026-06-05 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -21.182% | 1 | 209 | -90.875% |
| 2026-06-04 | 9.0000 | 10.2000 | 9.0000 | 10.1500 | +9.375% | 105 | 195 | -92.808% |
| 2026-06-03 | 9.5000 | 9.5500 | 9.2800 | 9.2800 | -13.594% | 9 | 190 | -92.134% |
| 2026-06-02 | 13.2000 | 13.2000 | 10.7400 | 10.7400 | -1.648% | 63 | 155 | -93.203% |
| 2026-06-01 | 9.8000 | 11.2000 | 9.7000 | 10.9200 | +27.125% | 38 | 132 | -93.315% |
| 2026-05-29 | 8.2500 | 8.6200 | 8.2500 | 8.5900 | +6.708% | 41 | 130 | -91.502% |
| 2026-05-28 | 7.6000 | 8.0600 | 7.6000 | 8.0500 | +10.729% | 162 | 106 | -90.932% |
| 2026-05-27 | 7.0900 | 7.2900 | 7.0900 | 7.2700 | -6.194% | 122 | 91 | -89.959% |
| 2026-05-26 | 8.1000 | 8.1100 | 7.7500 | 7.7500 | -20.513% | 73 | 92 | -90.581% |
| 2026-05-21 | 8.1700 | 10.8000 | 8.1700 | 9.7500 | -4.878% | 68 | 31 | -92.513% |
| 2026-05-20 | 10.4100 | 10.6500 | 10.2500 | 10.2500 | +1.586% | 6 | 31 | -92.878% |
| 2026-05-19 | 10.1000 | 10.9000 | 10.0900 | 10.0900 | -31.916% | 42 | 37 | -92.765% |
| 2026-05-14 | 14.1300 | 14.8200 | 14.1300 | 14.8200 | +24.538% | 24 | 25 | -95.074% |
| 2026-05-13 | 10.7000 | 11.9000 | 10.7000 | 11.9000 | +26.596% | 12 | 19 | -93.866% |
| 2026-05-08 | 8.8000 | 9.4000 | 8.8000 | 9.4000 | +11.905% | 7 | 13 | -92.234% |
| 2026-05-07 | 8.7500 | 8.7500 | 8.4000 | 8.4000 | +21.739% | 2 | 11 | -91.310% |
| 2026-05-06 | 5.5000 | 6.9000 | 5.5000 | 6.9000 | +35.827% | 4 | 7 | -89.420% |
| 2026-05-04 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | -32.267% | 1 | 6 | -85.630% |
| 2026-04-29 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -8.313% | 11 | 6 | -90.267% |
| 2026-04-28 | 8.1800 | 8.1800 | 8.1800 | 8.1800 | 0.000% | 11 | 0 | -91.076% |