NVDA270319C00340000
NVDA Mar 19 2027 340.00 Call
optionOPRA
EODOct 22, 2026
0.67USD-16.250%(-0.13)104Vol2,093OI
NVDA270319C00340000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.7700 | 0.7700 | 0.6700 | 0.6700 | -16.250% | 104 | 2,094 | 0.000% |
| 2026-10-21 | 0.8300 | 0.8400 | 0.7800 | 0.8000 | +12.676% | 110 | 2,092 | -16.250% |
| 2026-10-20 | 0.7400 | 0.7600 | 0.7000 | 0.7100 | -7.792% | 91 | 2,089 | -5.634% |
| 2026-10-19 | 0.8000 | 0.8300 | 0.7500 | 0.7700 | +4.054% | 6 | 2,087 | -12.987% |
| 2026-10-16 | 0.9000 | 0.9000 | 0.7400 | 0.7400 | -12.941% | 7 | 2,086 | -9.459% |
| 2026-10-15 | 0.8900 | 0.8900 | 0.8500 | 0.8500 | -16.667% | 75 | 2,043 | -21.176% |
| 2026-10-14 | 1.0800 | 1.0900 | 0.9700 | 1.0200 | -13.559% | 289 | 2,180 | -34.314% |
| 2026-10-13 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -4.839% | 5 | 2,175 | -43.220% |
| 2026-10-12 | 1.3900 | 1.3900 | 1.2300 | 1.2400 | -14.483% | 29 | 2,168 | -45.968% |
| 2026-10-09 | 1.5500 | 1.5500 | 1.4400 | 1.4500 | -4.605% | 67 | 2,156 | -53.793% |
| 2026-10-08 | 1.9100 | 1.9600 | 1.5000 | 1.5200 | -24.000% | 46 | 2,158 | -55.921% |
| 2026-10-07 | 2.0200 | 2.1400 | 2.0000 | 2.0000 | -6.542% | 122 | 2,146 | -66.500% |
| 2026-10-06 | 2.5000 | 2.5300 | 2.1400 | 2.1400 | +1.905% | 145 | 2,114 | -68.692% |
| 2026-10-05 | 2.1600 | 2.1600 | 2.1000 | 2.1000 | 0.000% | 6 | 2,110 | -68.095% |
| 2026-10-02 | 2.2500 | 2.3600 | 2.1000 | 2.1000 | +8.247% | 59 | 2,062 | -68.095% |
| 2026-10-01 | 1.9400 | 2.0300 | 1.8900 | 1.9400 | -1.523% | 21 | 2,060 | -65.464% |
| 2026-09-30 | 1.9900 | 1.9900 | 1.9500 | 1.9700 | +4.233% | 120 | 1,962 | -65.990% |
| 2026-09-29 | 2.1000 | 2.1800 | 1.8900 | 1.8900 | -7.805% | 205 | 1,865 | -64.550% |
| 2026-09-28 | 2.2700 | 2.2800 | 2.0500 | 2.0500 | +9.626% | 179 | 1,694 | -67.317% |
| 2026-09-25 | 1.9100 | 1.9100 | 1.8300 | 1.8700 | -1.579% | 32 | 1,700 | -64.171% |
| 2026-09-24 | 1.8100 | 1.9300 | 1.7600 | 1.9000 | -3.553% | 39 | 1,696 | -64.737% |
| 2026-09-23 | 2.1500 | 2.1500 | 1.9700 | 1.9700 | -19.262% | 27 | 1,719 | -65.990% |
| 2026-09-22 | 2.3600 | 2.4400 | 2.3500 | 2.4400 | +2.521% | 56 | 1,717 | -72.541% |
| 2026-09-21 | 2.1500 | 2.4500 | 2.0600 | 2.3800 | +28.649% | 376 | 1,489 | -71.849% |
| 2026-09-18 | 1.9200 | 1.9200 | 1.7900 | 1.8500 | -3.141% | 153 | 1,400 | -63.784% |
| 2026-09-17 | 1.8700 | 1.9100 | 1.8700 | 1.9100 | +1.058% | 70 | 1,350 | -64.921% |
| 2026-09-16 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | +8.621% | 5 | 1,345 | -64.550% |
| 2026-09-14 | 1.7200 | 1.7600 | 1.6900 | 1.7400 | -27.500% | 101 | 1,340 | -61.494% |
| 2026-09-11 | 2.6000 | 2.7200 | 2.4000 | 2.4000 | -6.250% | 6 | 1,339 | -72.083% |
| 2026-09-10 | 2.7000 | 2.7000 | 2.5400 | 2.5600 | -17.685% | 315 | 1,328 | -73.828% |
| 2026-09-09 | 3.1900 | 3.2200 | 3.0500 | 3.1100 | -7.164% | 193 | 1,277 | -78.457% |
| 2026-09-08 | 4.0000 | 4.0000 | 3.3500 | 3.3500 | -9.459% | 10 | 1,281 | -80.000% |
| 2026-09-04 | 3.8000 | 4.0500 | 3.7000 | 3.7000 | +8.824% | 194 | 1,286 | -81.892% |
| 2026-09-03 | 2.9000 | 3.5000 | 2.9000 | 3.4000 | +20.141% | 115 | 1,282 | -80.294% |
| 2026-09-02 | 2.4500 | 3.2400 | 2.4500 | 2.8300 | +25.221% | 347 | 1,289 | -76.325% |
| 2026-09-01 | 2.1000 | 2.2600 | 2.0900 | 2.2600 | -7.377% | 89 | 1,287 | -70.354% |
| 2026-08-31 | 2.3500 | 2.4400 | 2.3500 | 2.4400 | -9.963% | 4 | 1,288 | -72.541% |
| 2026-08-28 | 3.6500 | 3.6500 | 2.6500 | 2.7100 | -21.221% | 214 | 1,288 | -75.277% |
| 2026-08-27 | 3.1000 | 3.8500 | 3.1000 | 3.4400 | +43.333% | 98 | 1,263 | -80.523% |
| 2026-08-26 | 2.5300 | 2.5300 | 2.3800 | 2.4000 | -5.882% | 112 | 1,252 | -72.083% |
| 2026-08-25 | 2.5500 | 2.5600 | 2.3300 | 2.5500 | +11.354% | 58 | 1,234 | -73.725% |
| 2026-08-24 | 2.5000 | 2.5000 | 2.1800 | 2.2900 | -21.306% | 482 | 796 | -70.742% |
| 2026-08-21 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -7.619% | 5 | 799 | -76.976% |
| 2026-08-20 | 3.2500 | 3.5500 | 3.0000 | 3.1500 | -5.120% | 113 | 808 | -78.730% |
| 2026-08-19 | 3.2000 | 3.3400 | 3.1000 | 3.3200 | -2.924% | 109 | 801 | -79.819% |
| 2026-08-18 | 3.4000 | 3.5100 | 3.4000 | 3.4200 | -17.986% | 67 | 794 | -80.409% |
| 2026-08-17 | 4.2500 | 4.4100 | 4.1600 | 4.1700 | -6.711% | 137 | 790 | -83.933% |
| 2026-08-14 | 4.3900 | 4.4700 | 4.3600 | 4.4700 | +0.449% | 30 | 789 | -85.011% |
| 2026-08-13 | 4.4500 | 4.5000 | 4.4500 | 4.4500 | +8.537% | 18 | 780 | -84.944% |
| 2026-08-12 | 3.7700 | 4.2600 | 3.7700 | 4.1000 | +13.573% | 83 | 774 | -83.659% |
| 2026-08-11 | 3.8000 | 3.8000 | 3.6100 | 3.6100 | -14.048% | 61 | 776 | -81.440% |
| 2026-08-10 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -6.250% | 1 | 775 | -84.048% |
| 2026-08-07 | 4.7000 | 4.7000 | 4.4800 | 4.4800 | -6.080% | 241 | 621 | -85.045% |
| 2026-08-05 | 4.5900 | 4.8000 | 4.5000 | 4.7700 | +39.883% | 31 | 594 | -85.954% |
| 2026-08-04 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | +13.667% | 1 | 594 | -80.352% |
| 2026-08-03 | 2.3300 | 3.0000 | 2.3300 | 3.0000 | +34.529% | 2 | 593 | -77.667% |
| 2026-07-31 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | +6.699% | 1 | 593 | -69.955% |
| 2026-07-30 | 2.2200 | 2.2200 | 2.0900 | 2.0900 | 0.000% | 2 | 593 | -67.943% |
| 2026-07-29 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -3.687% | 1 | 593 | -67.943% |
| 2026-07-28 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -41.033% | 5 | 598 | -69.124% |
| 2026-07-23 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | +10.180% | 25 | 598 | -81.793% |
| 2026-07-21 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | -4.571% | 24 | 574 | -79.940% |
| 2026-07-20 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -1.408% | 10 | 574 | -80.857% |
| 2026-07-17 | 3.9100 | 3.9100 | 3.5500 | 3.5500 | -16.471% | 2 | 574 | -81.127% |
| 2026-07-14 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -6.388% | 1 | 574 | -84.235% |
| 2026-07-10 | 4.5000 | 4.5400 | 4.4600 | 4.5400 | +17.010% | 15 | 574 | -85.242% |
| 2026-07-09 | 3.8400 | 3.8900 | 3.8300 | 3.8800 | -8.706% | 31 | 574 | -82.732% |
| 2026-07-08 | 3.6000 | 4.2500 | 3.5500 | 4.2500 | +30.368% | 53 | 559 | -84.235% |
| 2026-07-07 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | +8.667% | 1 | 560 | -79.448% |
| 2026-07-02 | 3.5700 | 3.5700 | 3.0000 | 3.0000 | -17.808% | 5 | 560 | -77.667% |
| 2026-07-01 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +1.389% | 23 | 548 | -81.644% |
| 2026-06-29 | 3.5500 | 3.6000 | 3.5000 | 3.6000 | -0.552% | 8 | 544 | -81.389% |
| 2026-06-26 | 3.6000 | 3.6200 | 3.6000 | 3.6200 | -12.349% | 5 | 544 | -81.492% |
| 2026-06-24 | 4.4200 | 4.4200 | 4.1300 | 4.1300 | -8.426% | 2 | 545 | -83.777% |
| 2026-06-23 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | -28.413% | 1 | 545 | -85.144% |
| 2026-06-18 | 5.9600 | 6.3000 | 5.9500 | 6.3000 | -0.787% | 12 | 548 | -89.365% |
| 2026-06-16 | 6.3000 | 6.3500 | 6.3000 | 6.3500 | -4.511% | 20 | 538 | -89.449% |
| 2026-06-15 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +18.750% | 1 | 538 | -89.925% |
| 2026-06-11 | 5.6200 | 5.6200 | 5.6000 | 5.6000 | -11.532% | 3 | 537 | -88.036% |
| 2026-06-09 | 6.5300 | 6.5300 | 6.3300 | 6.3300 | -9.957% | 35 | 572 | -89.415% |
| 2026-06-08 | 7.1000 | 7.1000 | 7.0300 | 7.0300 | -1.264% | 2 | 573 | -90.469% |
| 2026-06-05 | 7.2900 | 7.3700 | 7.0100 | 7.1200 | -22.440% | 29 | 559 | -90.590% |
| 2026-06-04 | 8.2200 | 9.1800 | 8.2200 | 9.1800 | +2.570% | 53 | 559 | -92.702% |
| 2026-06-03 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -12.853% | 2 | 559 | -92.514% |
| 2026-06-02 | 12.2900 | 12.2900 | 10.2500 | 10.2700 | -3.568% | 29 | 558 | -93.476% |
| 2026-06-01 | 9.9500 | 10.6500 | 9.8300 | 10.6500 | +25.590% | 97 | 519 | -93.709% |
| 2026-05-29 | 7.6900 | 8.6000 | 7.6900 | 8.4800 | +18.271% | 7 | 519 | -92.099% |
| 2026-05-28 | 7.1400 | 7.1800 | 7.1200 | 7.1700 | +1.702% | 80 | 519 | -90.656% |
| 2026-05-27 | 6.8300 | 7.1000 | 6.6400 | 7.0500 | -3.425% | 148 | 527 | -90.496% |
| 2026-05-26 | 7.6600 | 7.6600 | 7.3000 | 7.3000 | -7.006% | 110 | 542 | -90.822% |
| 2026-05-22 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -10.490% | 47 | 542 | -91.465% |
| 2026-05-21 | 9.9000 | 10.1000 | 8.5000 | 8.7700 | -12.300% | 72 | 508 | -92.360% |
| 2026-05-20 | 9.8700 | 10.3700 | 9.8700 | 10.0000 | -3.382% | 6 | 508 | -93.300% |
| 2026-05-19 | 10.1000 | 10.3500 | 9.4500 | 10.3500 | +1.471% | 52 | 505 | -93.527% |
| 2026-05-18 | 12.0500 | 12.0500 | 9.9000 | 10.2000 | -22.137% | 45 | 547 | -93.431% |
| 2026-05-15 | 12.1700 | 13.1000 | 11.5000 | 13.1000 | -6.762% | 5 | 547 | -94.885% |
| 2026-05-14 | 12.5000 | 14.1800 | 12.4500 | 14.0500 | +26.349% | 217 | 554 | -95.231% |
| 2026-05-13 | 10.0500 | 11.1200 | 10.0500 | 11.1200 | +27.086% | 33 | 571 | -93.975% |
| 2026-05-12 | 9.3700 | 9.7000 | 8.7500 | 8.7500 | -9.794% | 6 | 567 | -92.343% |
| 2026-05-11 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +17.576% | 25 | 552 | -93.093% |
| 2026-05-08 | 8.7500 | 8.7500 | 8.2500 | 8.2500 | +7.143% | 6 | 546 | -91.879% |
| 2026-05-07 | 7.0000 | 7.7000 | 7.0000 | 7.7000 | +28.333% | 5 | 549 | -91.299% |
| 2026-05-06 | 5.1700 | 6.2000 | 5.1700 | 6.0000 | +27.119% | 7 | 546 | -88.833% |
| 2026-05-05 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | -16.460% | 1 | 545 | -85.805% |
| 2026-04-30 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -17.758% | 2 | 547 | -88.142% |
| 2026-04-29 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | +2.537% | 3 | 547 | -90.247% |
| 2026-04-28 | 6.9500 | 6.9500 | 6.7000 | 6.7000 | -20.048% | 2 | 549 | -90.000% |
| 2026-04-27 | 7.3800 | 8.5000 | 7.3800 | 8.3800 | +16.551% | 19 | 550 | -92.005% |
| 2026-04-24 | 5.6000 | 7.3500 | 5.6000 | 7.1900 | +35.917% | 14 | 545 | -90.682% |
| 2026-04-23 | 5.4300 | 5.4300 | 5.2900 | 5.2900 | +4.545% | 2 | 532 | -87.335% |
| 2026-04-22 | 5.1100 | 5.1300 | 5.0500 | 5.0600 | -3.619% | 28 | 532 | -86.759% |
| 2026-04-21 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -0.943% | 2 | 532 | -87.238% |
| 2026-04-17 | 5.1200 | 5.3000 | 5.1200 | 5.3000 | +4.950% | 7 | 532 | -87.358% |
| 2026-04-16 | 4.9600 | 5.0600 | 4.9600 | 5.0500 | -2.885% | 10 | 530 | -86.733% |
| 2026-04-15 | 5.2100 | 5.2100 | 5.2000 | 5.2000 | +11.349% | 2 | 530 | -87.115% |
| 2026-04-14 | 4.2500 | 4.6700 | 4.2500 | 4.6700 | +26.902% | 21 | 530 | -85.653% |
| 2026-04-13 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | -8.000% | 1 | 537 | -81.793% |
| 2026-04-10 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +52.672% | 12 | 538 | -83.250% |
| 2026-04-07 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -6.093% | 1 | 526 | -74.427% |
| 2026-04-02 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | +13.878% | 1 | 527 | -75.986% |
| 2026-03-31 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +4.701% | 2 | 527 | -72.653% |
| 2026-03-30 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -16.129% | 1 | 527 | -71.368% |
| 2026-03-27 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | +0.360% | 57 | 526 | -75.986% |
| 2026-03-26 | 3.0100 | 3.0400 | 2.7800 | 2.7800 | -7.641% | 16 | 469 | -75.899% |
| 2026-03-24 | 3.0500 | 3.0500 | 3.0100 | 3.0100 | -4.444% | 2 | 468 | -77.741% |
| 2026-03-23 | 3.2400 | 3.3600 | 3.1500 | 3.1500 | -7.353% | 103 | 468 | -78.730% |
| 2026-03-20 | 3.5100 | 3.5100 | 3.4000 | 3.4000 | -5.556% | 254 | 428 | -80.294% |
| 2026-03-19 | 3.5300 | 3.6600 | 3.4700 | 3.6000 | -8.861% | 22 | 176 | -81.389% |
| 2026-03-18 | 4.0100 | 4.0300 | 3.9500 | 3.9500 | -6.398% | 42 | 163 | -83.038% |
| 2026-03-17 | 4.2100 | 4.2700 | 4.2100 | 4.2200 | -7.860% | 7 | 133 | -84.123% |
| 2026-03-16 | 4.7000 | 4.9500 | 4.5800 | 4.5800 | +2.232% | 7 | 132 | -85.371% |
| 2026-03-13 | 4.6000 | 4.6000 | 4.4800 | 4.4800 | -9.495% | 2 | 131 | -85.045% |
| 2026-03-12 | 4.8500 | 5.0000 | 4.8500 | 4.9500 | -0.602% | 7 | 131 | -86.465% |
| 2026-03-11 | 5.2700 | 5.2700 | 4.9800 | 4.9800 | +0.606% | 7 | 133 | -86.546% |
| 2026-03-10 | 4.7000 | 5.1000 | 4.7000 | 4.9500 | +8.791% | 5 | 131 | -86.465% |
| 2026-03-09 | 4.5700 | 4.7400 | 4.5300 | 4.5500 | -7.708% | 5 | 132 | -85.275% |
| 2026-03-06 | 5.0000 | 5.0000 | 4.9000 | 4.9300 | -6.095% | 18 | 132 | -86.410% |
| 2026-03-05 | 5.2200 | 5.2500 | 5.2200 | 5.2500 | -6.250% | 10 | 120 | -87.238% |
| 2026-03-04 | 5.2000 | 5.6000 | 5.2000 | 5.6000 | +3.704% | 13 | 115 | -88.036% |
| 2026-03-02 | 5.4400 | 5.4400 | 5.4000 | 5.4000 | +3.448% | 2 | 102 | -87.593% |
| 2026-02-27 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | -17.143% | 3 | 100 | -87.165% |
| 2026-02-26 | 6.2500 | 6.3000 | 6.2500 | 6.3000 | -25.178% | 11 | 100 | -89.365% |
| 2026-02-25 | 8.4200 | 8.4200 | 8.4200 | 8.4200 | +3.567% | 10 | 100 | -92.043% |
| 2026-02-24 | 7.7000 | 8.1300 | 7.7000 | 8.1300 | +7.682% | 102 | 100 | -91.759% |
| 2026-02-12 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -0.658% | 1 | 2 | -91.126% |
| 2026-02-10 | 8.5000 | 8.5000 | 7.6000 | 7.6000 | 0.000% | 2 | 2 | -91.184% |