NVDA270319C00360000
NVDA Mar 19 2027 360.00 Call
optionOPRA
EODOct 23, 2026
0.52USD-13.333%(-0.08)1Vol2,769OI
NVDA270319C00360000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -13.333% | 1 | 2,768 | 0.000% |
| 2026-10-22 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +22.449% | 9 | 2,774 | -13.333% |
| 2026-10-21 | 0.4700 | 0.4900 | 0.4700 | 0.4900 | +19.512% | 4 | 2,773 | +6.122% |
| 2026-10-20 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -12.766% | 1 | 2,773 | +26.829% |
| 2026-10-19 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +2.174% | 1 | 2,773 | +10.638% |
| 2026-10-16 | 0.5000 | 0.5000 | 0.4600 | 0.4600 | -9.804% | 21 | 2,783 | +13.043% |
| 2026-10-15 | 0.5200 | 0.5300 | 0.5100 | 0.5100 | -12.069% | 53 | 2,816 | +1.961% |
| 2026-10-14 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -29.268% | 11 | 2,812 | -10.345% |
| 2026-10-12 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -13.684% | 88 | 2,844 | -36.585% |
| 2026-10-09 | 0.8900 | 0.9500 | 0.8600 | 0.9500 | 0.000% | 84 | 2,833 | -45.263% |
| 2026-10-08 | 0.9500 | 0.9700 | 0.9000 | 0.9500 | -27.481% | 108 | 2,830 | -45.263% |
| 2026-10-06 | 1.5300 | 1.5300 | 1.3100 | 1.3100 | +1.550% | 269 | 2,792 | -60.305% |
| 2026-10-05 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | +3.200% | 2 | 2,790 | -59.690% |
| 2026-10-02 | 1.5000 | 1.5300 | 1.2500 | 1.2500 | +6.838% | 5 | 2,791 | -58.400% |
| 2026-10-01 | 1.2800 | 1.2800 | 1.1700 | 1.1700 | -5.645% | 45 | 2,777 | -55.556% |
| 2026-09-30 | 1.3000 | 1.3000 | 1.2400 | 1.2400 | +2.479% | 291 | 2,556 | -58.065% |
| 2026-09-29 | 1.3700 | 1.4200 | 1.2100 | 1.2100 | -8.333% | 327 | 2,444 | -57.025% |
| 2026-09-28 | 1.5600 | 1.7500 | 1.3200 | 1.3200 | +13.793% | 292 | 2,307 | -60.606% |
| 2026-09-25 | 1.2400 | 1.2400 | 1.1500 | 1.1600 | -4.918% | 281 | 2,076 | -55.172% |
| 2026-09-24 | 1.1200 | 1.2400 | 1.1200 | 1.2200 | -6.870% | 143 | 2,059 | -57.377% |
| 2026-09-23 | 1.6100 | 1.6100 | 1.2900 | 1.3100 | -16.561% | 379 | 1,977 | -60.305% |
| 2026-09-22 | 1.4900 | 1.5700 | 1.4700 | 1.5700 | -3.086% | 79 | 1,971 | -66.879% |
| 2026-09-21 | 1.3400 | 1.6400 | 1.3400 | 1.6200 | +32.787% | 61 | 1,976 | -67.901% |
| 2026-09-18 | 1.2100 | 1.2200 | 1.2100 | 1.2200 | -5.426% | 12 | 1,966 | -57.377% |
| 2026-09-17 | 1.3500 | 1.3500 | 1.2900 | 1.2900 | +4.878% | 10 | 1,965 | -59.690% |
| 2026-09-16 | 1.2300 | 1.2900 | 1.2300 | 1.2300 | +2.500% | 14 | 1,969 | -57.724% |
| 2026-09-15 | 1.2200 | 1.2200 | 1.2000 | 1.2000 | -0.826% | 40 | 2,009 | -56.667% |
| 2026-09-14 | 1.1900 | 1.2700 | 1.1900 | 1.2100 | -25.767% | 145 | 2,061 | -57.025% |
| 2026-09-11 | 1.7400 | 1.7400 | 1.6300 | 1.6300 | -9.444% | 40 | 2,101 | -68.098% |
| 2026-09-10 | 2.1500 | 2.1500 | 1.8000 | 1.8000 | -21.739% | 91 | 2,093 | -71.111% |
| 2026-09-08 | 2.3400 | 2.3900 | 2.2800 | 2.3000 | -10.156% | 200 | 2,085 | -77.391% |
| 2026-09-04 | 2.6900 | 2.8100 | 2.5600 | 2.5600 | +8.936% | 255 | 2,075 | -79.688% |
| 2026-09-03 | 2.1400 | 2.3900 | 2.0200 | 2.3500 | +25.000% | 212 | 2,065 | -77.872% |
| 2026-09-02 | 1.8300 | 2.1900 | 1.8300 | 1.8800 | +23.684% | 13 | 2,065 | -72.340% |
| 2026-09-01 | 1.5300 | 1.6100 | 1.4600 | 1.5200 | -20.833% | 250 | 2,060 | -65.789% |
| 2026-08-28 | 2.3200 | 2.4000 | 1.8900 | 1.9200 | -28.889% | 182 | 2,052 | -72.917% |
| 2026-08-27 | 2.3100 | 2.7000 | 2.1800 | 2.7000 | +56.069% | 112 | 2,028 | -80.741% |
| 2026-08-26 | 1.8200 | 1.8200 | 1.6900 | 1.7300 | -6.989% | 35 | 2,034 | -69.942% |
| 2026-08-25 | 1.7300 | 1.8600 | 1.6900 | 1.8600 | +8.772% | 11 | 2,036 | -72.043% |
| 2026-08-24 | 1.9700 | 1.9700 | 1.6900 | 1.7100 | -23.318% | 33 | 2,035 | -69.591% |
| 2026-08-20 | 2.4400 | 2.4400 | 2.2200 | 2.2300 | -6.303% | 11 | 2,026 | -76.682% |
| 2026-08-19 | 2.3000 | 2.3800 | 2.3000 | 2.3800 | -6.299% | 2 | 2,025 | -78.151% |
| 2026-08-18 | 2.6500 | 2.6500 | 2.4700 | 2.5400 | -15.333% | 54 | 2,026 | -79.528% |
| 2026-08-17 | 3.2000 | 3.2000 | 3.0000 | 3.0000 | -5.063% | 60 | 2,013 | -82.667% |
| 2026-08-14 | 3.0800 | 3.1600 | 3.0800 | 3.1600 | -1.250% | 30 | 2,017 | -83.544% |
| 2026-08-13 | 3.3500 | 3.3500 | 3.1300 | 3.2000 | +6.312% | 52 | 2,014 | -83.750% |
| 2026-08-12 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | +19.444% | 2 | 2,014 | -82.724% |
| 2026-08-11 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -9.677% | 1 | 2,013 | -79.365% |
| 2026-08-10 | 3.2000 | 3.2000 | 2.7700 | 2.7900 | -13.622% | 12 | 2,013 | -81.362% |
| 2026-08-07 | 3.2800 | 3.4400 | 3.1600 | 3.2300 | -11.989% | 278 | 1,966 | -83.901% |
| 2026-08-06 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | -1.344% | 1 | 1,966 | -85.831% |
| 2026-08-05 | 3.1900 | 3.7200 | 3.1900 | 3.7200 | +32.857% | 15 | 1,962 | -86.022% |
| 2026-08-04 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +21.739% | 1 | 1,963 | -81.429% |
| 2026-08-03 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +32.184% | 1 | 1,963 | -77.391% |
| 2026-07-31 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | +8.075% | 2 | 1,965 | -70.115% |
| 2026-07-30 | 1.6500 | 1.6500 | 1.5700 | 1.6100 | +7.333% | 26 | 1,967 | -67.702% |
| 2026-07-29 | 1.6000 | 1.6000 | 1.5000 | 1.5000 | -14.286% | 20 | 1,957 | -65.333% |
| 2026-07-28 | 1.5700 | 1.7500 | 1.5700 | 1.7500 | -1.130% | 37 | 1,990 | -70.286% |
| 2026-07-27 | 2.5400 | 2.5400 | 1.7700 | 1.7700 | -30.040% | 4 | 1,989 | -70.621% |
| 2026-07-24 | 2.5400 | 2.5400 | 2.5300 | 2.5300 | -15.385% | 4 | 1,986 | -79.447% |
| 2026-07-22 | 2.5700 | 2.9900 | 2.5700 | 2.9900 | +20.080% | 16 | 1,995 | -82.609% |
| 2026-07-20 | 2.7800 | 2.7800 | 2.4900 | 2.4900 | -6.391% | 21 | 1,994 | -79.116% |
| 2026-07-17 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -16.875% | 1 | 1,993 | -80.451% |
| 2026-07-16 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -12.088% | 20 | 1,993 | -83.750% |
| 2026-07-14 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | -0.274% | 1 | 1,993 | -85.714% |
| 2026-07-10 | 3.5600 | 3.6700 | 3.5400 | 3.6500 | +17.742% | 100 | 1,985 | -85.753% |
| 2026-07-09 | 3.1000 | 3.1100 | 3.1000 | 3.1000 | +12.727% | 8 | 1,988 | -83.226% |
| 2026-07-08 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +7.004% | 30 | 1,958 | -81.091% |
| 2026-07-07 | 2.2000 | 2.5700 | 2.2000 | 2.5700 | +6.639% | 34 | 1,929 | -79.767% |
| 2026-07-06 | 2.4500 | 2.4500 | 2.4100 | 2.4100 | -9.398% | 2 | 1,928 | -78.423% |
| 2026-07-02 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | +0.758% | 2 | 1,927 | -80.451% |
| 2026-07-01 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -12.000% | 2 | 1,926 | -80.303% |
| 2026-06-30 | 2.9300 | 3.0000 | 2.9200 | 3.0000 | +11.524% | 73 | 1,870 | -82.667% |
| 2026-06-29 | 2.5300 | 2.7600 | 2.5300 | 2.6900 | -10.333% | 76 | 1,879 | -80.669% |
| 2026-06-25 | 3.0300 | 3.0300 | 3.0000 | 3.0000 | -7.121% | 3 | 1,880 | -82.667% |
| 2026-06-24 | 3.2500 | 3.2500 | 3.2300 | 3.2300 | -17.179% | 14 | 1,876 | -83.901% |
| 2026-06-23 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -26.276% | 13 | 1,876 | -86.667% |
| 2026-06-22 | 5.3500 | 5.3500 | 5.2900 | 5.2900 | +8.848% | 2 | 1,875 | -90.170% |
| 2026-06-18 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | +11.213% | 6 | 1,875 | -89.300% |
| 2026-06-17 | 4.8600 | 4.8600 | 4.2500 | 4.3700 | -11.359% | 11 | 1,868 | -88.101% |
| 2026-06-16 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | -6.629% | 2 | 1,868 | -89.452% |
| 2026-06-15 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | +18.652% | 10 | 1,868 | -90.152% |
| 2026-06-12 | 4.6400 | 4.7000 | 4.4500 | 4.4500 | +2.299% | 22 | 1,868 | -88.315% |
| 2026-06-11 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -1.584% | 8 | 1,868 | -88.046% |
| 2026-06-10 | 4.7400 | 4.7700 | 4.4200 | 4.4200 | -10.526% | 99 | 1,867 | -88.235% |
| 2026-06-09 | 5.1500 | 5.1500 | 4.5000 | 4.9400 | -10.991% | 12 | 1,868 | -89.474% |
| 2026-06-08 | 5.4400 | 5.5500 | 5.4400 | 5.5500 | +1.463% | 4 | 1,867 | -90.631% |
| 2026-06-05 | 5.9500 | 5.9900 | 5.4700 | 5.4700 | -25.578% | 180 | 1,882 | -90.494% |
| 2026-06-04 | 6.7000 | 7.3900 | 6.7000 | 7.3500 | +0.136% | 227 | 1,892 | -92.925% |
| 2026-06-03 | 7.1600 | 7.3600 | 7.1500 | 7.3400 | -14.452% | 176 | 1,892 | -92.916% |
| 2026-06-02 | 9.9500 | 10.2000 | 8.5200 | 8.5800 | +2.021% | 219 | 1,916 | -93.939% |
| 2026-06-01 | 7.7500 | 8.4100 | 7.5000 | 8.4100 | +24.593% | 260 | 1,923 | -93.817% |
| 2026-05-29 | 6.6100 | 6.8000 | 6.4000 | 6.7500 | +11.203% | 158 | 1,928 | -92.296% |
| 2026-05-28 | 5.5700 | 6.0700 | 5.5700 | 6.0700 | +11.581% | 316 | 1,924 | -91.433% |
| 2026-05-27 | 5.3700 | 5.4700 | 5.2200 | 5.4400 | -8.571% | 200 | 1,927 | -90.441% |
| 2026-05-26 | 6.2300 | 6.6200 | 5.7600 | 5.9500 | -4.341% | 47 | 1,921 | -91.261% |
| 2026-05-22 | 6.5000 | 6.5000 | 6.2000 | 6.2200 | -11.143% | 9 | 1,919 | -91.640% |
| 2026-05-21 | 8.1000 | 8.5000 | 6.7000 | 7.0000 | -7.895% | 1,082 | 1,521 | -92.571% |
| 2026-05-20 | 8.1600 | 8.1800 | 7.6000 | 7.6000 | -8.873% | 69 | 1,530 | -93.158% |
| 2026-05-19 | 7.8800 | 8.4600 | 7.8800 | 8.3400 | +7.613% | 4 | 1,530 | -93.765% |
| 2026-05-18 | 9.1900 | 9.2100 | 7.7500 | 7.7500 | -18.933% | 6 | 1,526 | -93.290% |
| 2026-05-15 | 10.0700 | 10.3600 | 9.1100 | 9.5600 | -16.140% | 47 | 1,518 | -94.561% |
| 2026-05-14 | 10.0500 | 11.7000 | 10.0000 | 11.4000 | +33.333% | 67 | 1,545 | -95.439% |
| 2026-05-13 | 8.8900 | 8.8900 | 8.5500 | 8.5500 | +12.205% | 23 | 1,544 | -93.918% |
| 2026-05-11 | 7.6200 | 7.6200 | 7.6200 | 7.6200 | +15.805% | 2 | 1,546 | -93.176% |
| 2026-05-08 | 6.5400 | 6.6900 | 6.5400 | 6.5800 | +6.645% | 44 | 1,546 | -92.097% |
| 2026-05-07 | 6.1400 | 6.2500 | 6.1000 | 6.1700 | +19.806% | 144 | 1,465 | -91.572% |
| 2026-05-06 | 4.1000 | 5.1500 | 4.1000 | 5.1500 | +43.056% | 7 | 1,465 | -89.903% |
| 2026-05-05 | 3.7000 | 3.7000 | 3.6000 | 3.6000 | -17.431% | 5 | 1,465 | -85.556% |
| 2026-04-30 | 4.3500 | 4.5000 | 4.3000 | 4.3600 | -18.505% | 26 | 1,466 | -88.073% |
| 2026-04-29 | 5.4500 | 5.4500 | 5.3100 | 5.3500 | -10.833% | 46 | 1,466 | -90.280% |
| 2026-04-28 | 5.8000 | 6.0000 | 5.8000 | 6.0000 | -10.045% | 5 | 1,474 | -91.333% |
| 2026-04-27 | 5.4000 | 6.7700 | 5.4000 | 6.6700 | +14.017% | 14 | 1,472 | -92.204% |
| 2026-04-24 | 4.7200 | 5.9000 | 4.7200 | 5.8500 | +50.000% | 16 | 1,465 | -91.111% |
| 2026-04-22 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +2.632% | 1 | 1,473 | -86.667% |
| 2026-04-21 | 4.0000 | 4.0400 | 3.8000 | 3.8000 | -2.564% | 76 | 1,407 | -86.316% |
| 2026-04-20 | 3.6500 | 3.9000 | 3.6500 | 3.9000 | -3.226% | 2 | 1,407 | -86.667% |
| 2026-04-17 | 3.9900 | 4.0300 | 3.9900 | 4.0300 | +6.053% | 2 | 1,407 | -87.097% |
| 2026-04-16 | 3.7000 | 4.0000 | 3.7000 | 3.8000 | 0.000% | 9 | 1,407 | -86.316% |
| 2026-04-15 | 3.7500 | 4.0000 | 3.7500 | 3.8000 | +10.465% | 7 | 1,401 | -86.316% |
| 2026-04-14 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | +16.216% | 1 | 1,401 | -84.884% |
| 2026-04-13 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | +29.258% | 1 | 1,401 | -82.432% |
| 2026-04-09 | 2.1500 | 2.2900 | 2.1500 | 2.2900 | +7.009% | 4 | 1,400 | -77.293% |
| 2026-04-08 | 2.3900 | 2.3900 | 2.1400 | 2.1400 | +5.941% | 3 | 1,399 | -75.701% |
| 2026-04-07 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -6.047% | 20 | 1,398 | -74.257% |
| 2026-04-02 | 2.0800 | 2.1500 | 2.0800 | 2.1500 | +1.415% | 2 | 1,396 | -75.814% |
| 2026-04-01 | 2.1600 | 2.1600 | 2.1200 | 2.1200 | +9.845% | 3 | 1,396 | -75.472% |
| 2026-03-31 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | +8.427% | 1 | 1,395 | -73.057% |
| 2026-03-30 | 1.9200 | 1.9500 | 1.7800 | 1.7800 | -11.000% | 3 | 1,394 | -70.787% |
| 2026-03-27 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -24.528% | 1 | 1,392 | -74.000% |
| 2026-03-25 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +7.287% | 1 | 1,391 | -80.377% |
| 2026-03-23 | 2.5500 | 2.5700 | 2.4300 | 2.4700 | -7.491% | 204 | 1,391 | -78.947% |
| 2026-03-20 | 2.7400 | 2.7600 | 2.6600 | 2.6700 | -2.909% | 309 | 1,234 | -80.524% |
| 2026-03-19 | 2.7700 | 2.8500 | 2.7500 | 2.7500 | -11.290% | 594 | 925 | -81.091% |
| 2026-03-18 | 3.2200 | 3.2500 | 3.1000 | 3.1000 | -5.488% | 93 | 355 | -83.226% |
| 2026-03-17 | 3.2500 | 3.2800 | 3.2500 | 3.2800 | -6.286% | 2 | 312 | -84.146% |
| 2026-03-16 | 3.5400 | 3.5500 | 3.5000 | 3.5000 | -5.660% | 12 | 312 | -85.143% |
| 2026-03-12 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | -5.357% | 6 | 309 | -85.984% |
| 2026-03-11 | 3.9700 | 3.9700 | 3.9200 | 3.9200 | -0.759% | 25 | 309 | -86.735% |
| 2026-03-10 | 3.9000 | 3.9500 | 3.8700 | 3.9500 | +6.757% | 8 | 309 | -86.835% |
| 2026-03-09 | 3.6100 | 3.8000 | 3.6100 | 3.7000 | -3.141% | 202 | 305 | -85.946% |
| 2026-03-06 | 3.9000 | 3.9000 | 3.8200 | 3.8200 | -12.984% | 2 | 308 | -86.387% |
| 2026-03-04 | 4.5000 | 4.5000 | 4.3900 | 4.3900 | +5.783% | 11 | 308 | -88.155% |
| 2026-03-03 | 3.9300 | 4.1500 | 3.9300 | 4.1500 | -5.467% | 2 | 308 | -87.470% |
| 2026-03-02 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | -7.966% | 1 | 308 | -88.155% |
| 2026-02-27 | 4.6500 | 4.7700 | 4.6500 | 4.7700 | -4.600% | 2 | 308 | -89.099% |
| 2026-02-26 | 5.7000 | 5.7000 | 4.9700 | 5.0000 | -27.007% | 212 | 307 | -89.600% |
| 2026-02-25 | 6.8000 | 6.8500 | 6.7500 | 6.8500 | +4.740% | 49 | 103 | -92.409% |
| 2026-02-24 | 6.5800 | 6.5800 | 6.5400 | 6.5400 | +2.347% | 4 | 103 | -92.049% |
| 2026-02-23 | 6.8500 | 6.8500 | 6.3900 | 6.3900 | +6.500% | 88 | 102 | -91.862% |
| 2026-02-20 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -5.512% | 1 | 24 | -91.333% |
| 2026-02-18 | 6.2000 | 6.3500 | 6.2000 | 6.3500 | +3.252% | 2 | 23 | -91.811% |
| 2026-02-17 | 5.1500 | 6.1500 | 5.1500 | 6.1500 | -3.906% | 3 | 21 | -91.545% |
| 2026-02-12 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -3.469% | 1 | 18 | -91.875% |
| 2026-02-11 | 6.6500 | 6.6500 | 6.6300 | 6.6300 | +3.594% | 10 | 19 | -92.157% |
| 2026-02-10 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -5.325% | 1 | 14 | -91.875% |
| 2026-02-09 | 6.7500 | 6.7600 | 6.6900 | 6.7600 | +18.596% | 20 | 13 | -92.308% |
| 2026-02-06 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +12.871% | 2 | 3 | -90.877% |
| 2026-02-04 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 0.000% | 1 | 1 | -89.703% |