NVDA270319C00345000
NVDA Mar 19 2027 345.00 Call
optionOPRA
EODOct 23, 2026
0.55USD0.000%(0.00)1Vol778OI
NVDA270319C00345000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.000% | 1 | 779 | 0.000% |
| 2026-10-22 | 0.6200 | 0.7900 | 0.5500 | 0.5500 | -14.062% | 3 | 780 | 0.000% |
| 2026-10-16 | 0.6900 | 0.6900 | 0.6300 | 0.6400 | -16.883% | 6 | 780 | -14.062% |
| 2026-10-15 | 0.9500 | 0.9500 | 0.6400 | 0.7700 | -9.412% | 107 | 858 | -28.571% |
| 2026-10-14 | 1.0000 | 1.0100 | 0.8500 | 0.8500 | -20.561% | 20 | 861 | -35.294% |
| 2026-10-13 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -0.926% | 1 | 861 | -48.598% |
| 2026-10-12 | 1.0600 | 1.1700 | 1.0600 | 1.0800 | -15.625% | 23 | 870 | -49.074% |
| 2026-10-09 | 1.2800 | 1.3500 | 1.2600 | 1.2800 | -4.478% | 101 | 887 | -57.031% |
| 2026-10-08 | 1.6600 | 1.7300 | 1.3400 | 1.3400 | -26.776% | 6 | 887 | -58.955% |
| 2026-10-07 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -3.684% | 20 | 887 | -69.945% |
| 2026-10-06 | 2.2400 | 2.2400 | 1.9000 | 1.9000 | -5.473% | 65 | 874 | -71.053% |
| 2026-10-05 | 1.8700 | 2.0100 | 1.8100 | 2.0100 | +12.921% | 98 | 879 | -72.637% |
| 2026-10-02 | 2.0300 | 2.1800 | 1.7800 | 1.7800 | +1.136% | 22 | 869 | -69.101% |
| 2026-10-01 | 1.7300 | 1.7600 | 1.6700 | 1.7600 | -1.676% | 22 | 874 | -68.750% |
| 2026-09-30 | 1.7700 | 1.7900 | 1.7700 | 1.7900 | +6.548% | 4 | 879 | -69.274% |
| 2026-09-29 | 2.0400 | 2.0400 | 1.6800 | 1.6800 | -8.197% | 104 | 852 | -67.262% |
| 2026-09-28 | 2.2300 | 2.2300 | 1.8300 | 1.8300 | +9.581% | 82 | 823 | -69.945% |
| 2026-09-25 | 1.7400 | 1.7400 | 1.6700 | 1.6700 | -1.765% | 19 | 838 | -67.066% |
| 2026-09-24 | 1.6500 | 1.7300 | 1.6200 | 1.7000 | -6.593% | 150 | 845 | -67.647% |
| 2026-09-23 | 1.8800 | 1.8800 | 1.8200 | 1.8200 | -16.129% | 3 | 843 | -69.780% |
| 2026-09-22 | 2.1900 | 2.1900 | 2.1700 | 2.1700 | -1.364% | 27 | 838 | -74.654% |
| 2026-09-21 | 1.7400 | 2.2100 | 1.7400 | 2.2000 | +24.294% | 37 | 806 | -75.000% |
| 2026-09-18 | 1.7100 | 1.7700 | 1.6200 | 1.7700 | +2.907% | 72 | 756 | -68.927% |
| 2026-09-17 | 1.7800 | 1.7800 | 1.7200 | 1.7200 | +10.256% | 15 | 756 | -68.023% |
| 2026-09-16 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -1.266% | 5 | 761 | -64.744% |
| 2026-09-14 | 1.7700 | 1.7700 | 1.5200 | 1.5800 | -22.927% | 102 | 755 | -65.190% |
| 2026-09-11 | 2.5000 | 2.5000 | 2.0500 | 2.0500 | -13.136% | 203 | 751 | -73.171% |
| 2026-09-10 | 2.6000 | 2.6000 | 2.3200 | 2.3600 | -16.608% | 42 | 749 | -76.695% |
| 2026-09-09 | 2.9100 | 2.9100 | 2.8300 | 2.8300 | -6.291% | 16 | 739 | -80.565% |
| 2026-09-08 | 3.2500 | 3.2500 | 3.0200 | 3.0200 | -10.386% | 3 | 738 | -81.788% |
| 2026-09-04 | 3.5400 | 3.5400 | 3.3400 | 3.3700 | +9.416% | 40 | 725 | -83.680% |
| 2026-09-03 | 2.6600 | 3.1600 | 2.6000 | 3.0800 | +21.260% | 179 | 677 | -82.143% |
| 2026-09-02 | 2.8000 | 2.8000 | 2.5400 | 2.5400 | +28.283% | 15 | 672 | -78.346% |
| 2026-09-01 | 1.9800 | 2.1300 | 1.9300 | 1.9800 | -10.407% | 81 | 667 | -72.222% |
| 2026-08-31 | 2.4200 | 2.4200 | 2.2000 | 2.2100 | -10.887% | 98 | 670 | -75.113% |
| 2026-08-28 | 3.3500 | 3.3500 | 2.4000 | 2.4800 | -24.848% | 121 | 673 | -77.823% |
| 2026-08-27 | 3.0500 | 3.3000 | 3.0500 | 3.3000 | +48.649% | 3 | 672 | -83.333% |
| 2026-08-26 | 2.1900 | 2.2600 | 2.1500 | 2.2200 | -3.057% | 60 | 680 | -75.225% |
| 2026-08-25 | 2.2500 | 2.3100 | 2.1300 | 2.2900 | +11.165% | 116 | 662 | -75.983% |
| 2026-08-24 | 2.2200 | 2.2800 | 1.9200 | 2.0600 | -24.542% | 267 | 559 | -73.301% |
| 2026-08-21 | 2.7200 | 2.7300 | 2.7200 | 2.7300 | -3.873% | 107 | 460 | -79.853% |
| 2026-08-20 | 2.9800 | 2.9800 | 2.8400 | 2.8400 | -2.069% | 33 | 464 | -80.634% |
| 2026-08-19 | 2.9200 | 2.9800 | 2.9000 | 2.9000 | -9.375% | 31 | 464 | -81.034% |
| 2026-08-18 | 3.2500 | 3.2500 | 3.1300 | 3.2000 | -18.575% | 51 | 468 | -82.813% |
| 2026-08-17 | 3.9900 | 4.0400 | 3.9300 | 3.9300 | -4.146% | 71 | 468 | -86.005% |
| 2026-08-13 | 4.2000 | 4.2000 | 4.0600 | 4.1000 | +5.398% | 6 | 463 | -86.585% |
| 2026-08-12 | 3.8900 | 3.8900 | 3.8500 | 3.8900 | -4.423% | 30 | 461 | -85.861% |
| 2026-08-07 | 4.2900 | 4.3000 | 4.0700 | 4.0700 | +2.261% | 78 | 395 | -86.486% |
| 2026-08-06 | 4.5000 | 4.5000 | 3.9800 | 3.9800 | -9.545% | 2 | 394 | -86.181% |
| 2026-08-05 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +56.584% | 3 | 394 | -87.500% |
| 2026-08-03 | 2.1400 | 2.8100 | 2.1400 | 2.8100 | +24.889% | 2 | 396 | -80.427% |
| 2026-07-31 | 2.0700 | 2.2500 | 2.0700 | 2.2500 | +4.651% | 6 | 396 | -75.556% |
| 2026-07-30 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +9.694% | 1 | 396 | -74.419% |
| 2026-07-29 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -35.738% | 1 | 396 | -71.939% |
| 2026-07-21 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -23.750% | 8 | 403 | -81.967% |
| 2026-07-16 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -12.088% | 1 | 402 | -86.250% |
| 2026-07-14 | 4.4500 | 4.5500 | 4.4500 | 4.5500 | +3.409% | 46 | 389 | -87.912% |
| 2026-07-10 | 4.3000 | 4.4000 | 4.2900 | 4.4000 | +16.402% | 94 | 391 | -87.500% |
| 2026-07-09 | 3.7100 | 3.7900 | 3.7100 | 3.7800 | +8.000% | 8 | 391 | -85.450% |
| 2026-07-08 | 3.2000 | 3.5000 | 3.1500 | 3.5000 | +11.111% | 16 | 390 | -84.286% |
| 2026-07-07 | 2.6000 | 3.1500 | 2.6000 | 3.1500 | +6.780% | 132 | 360 | -82.540% |
| 2026-07-06 | 2.8800 | 3.0000 | 2.8800 | 2.9500 | -6.940% | 32 | 329 | -81.356% |
| 2026-07-01 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | -3.939% | 1 | 329 | -82.650% |
| 2026-06-29 | 3.3100 | 3.3100 | 3.3000 | 3.3000 | -2.941% | 3 | 330 | -83.333% |
| 2026-06-26 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -5.556% | 2 | 329 | -83.824% |
| 2026-06-25 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -16.473% | 4 | 329 | -84.722% |
| 2026-06-23 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | -19.439% | 1 | 328 | -87.239% |
| 2026-06-17 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -9.322% | 1 | 331 | -89.720% |
| 2026-06-16 | 6.0000 | 6.0000 | 5.9000 | 5.9000 | +19.192% | 4 | 331 | -90.678% |
| 2026-06-11 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -8.333% | 1 | 330 | -88.889% |
| 2026-06-10 | 5.4700 | 5.4800 | 5.4000 | 5.4000 | -7.692% | 3 | 330 | -89.815% |
| 2026-06-09 | 6.3000 | 6.3000 | 5.8500 | 5.8500 | -10.687% | 8 | 325 | -90.598% |
| 2026-06-05 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -21.838% | 5 | 324 | -91.603% |
| 2026-06-03 | 8.3800 | 8.3800 | 8.3800 | 8.3800 | -17.275% | 1 | 323 | -93.437% |
| 2026-06-02 | 11.9000 | 11.9000 | 10.1300 | 10.1300 | +0.297% | 12 | 311 | -94.571% |
| 2026-06-01 | 9.1700 | 10.1000 | 9.1700 | 10.1000 | +45.743% | 42 | 278 | -94.554% |
| 2026-05-28 | 6.7400 | 6.9600 | 6.7300 | 6.9300 | +7.944% | 42 | 280 | -92.063% |
| 2026-05-27 | 6.3200 | 6.5000 | 6.1800 | 6.4200 | -7.626% | 120 | 281 | -91.433% |
| 2026-05-26 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -26.842% | 1 | 281 | -92.086% |
| 2026-05-21 | 9.5000 | 9.5000 | 9.4500 | 9.5000 | +2.151% | 5 | 285 | -94.211% |
| 2026-05-20 | 9.6000 | 9.6500 | 8.9000 | 9.3000 | -18.062% | 107 | 187 | -94.086% |
| 2026-05-15 | 10.8700 | 11.3500 | 10.7000 | 11.3500 | -14.015% | 5 | 185 | -95.154% |
| 2026-05-14 | 12.3000 | 13.2000 | 12.3000 | 13.2000 | +55.294% | 9 | 184 | -95.833% |
| 2026-05-12 | 8.4500 | 8.5000 | 8.4500 | 8.5000 | -2.299% | 158 | 28 | -93.529% |
| 2026-05-11 | 7.5500 | 8.7000 | 7.5500 | 8.7000 | +16.000% | 2 | 26 | -93.678% |
| 2026-05-07 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +0.942% | 1 | 25 | -92.667% |
| 2026-04-28 | 7.4300 | 7.4300 | 7.4300 | 7.4300 | 0.000% | 25 | 25 | -92.598% |