NVDA270319C00365000
NVDA Mar 19 2027 365.00 Call
optionOPRA
EODOct 23, 2026
0.35USD-37.500%(-0.21)1Vol322OI
NVDA270319C00365000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -37.500% | 1 | 322 | 0.000% |
| 2026-10-22 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +27.273% | 1 | 322 | -37.500% |
| 2026-10-21 | 0.4800 | 0.4800 | 0.4400 | 0.4400 | +18.919% | 2 | 323 | -20.455% |
| 2026-10-16 | 0.4600 | 0.4600 | 0.3700 | 0.3700 | -11.905% | 11 | 320 | -5.405% |
| 2026-10-15 | 0.4500 | 0.4500 | 0.4200 | 0.4200 | -16.000% | 3 | 320 | -16.667% |
| 2026-10-14 | 0.6100 | 0.6100 | 0.5000 | 0.5000 | -25.373% | 16 | 326 | -30.000% |
| 2026-10-13 | 0.6600 | 0.6700 | 0.6600 | 0.6700 | -16.250% | 10 | 328 | -47.761% |
| 2026-10-09 | 0.7900 | 0.8000 | 0.7900 | 0.8000 | -6.977% | 2 | 327 | -56.250% |
| 2026-10-08 | 0.8100 | 0.8600 | 0.8000 | 0.8600 | -21.101% | 31 | 327 | -59.302% |
| 2026-10-07 | 1.0500 | 1.1300 | 1.0500 | 1.0900 | -6.034% | 6 | 324 | -67.890% |
| 2026-10-06 | 1.3100 | 1.3600 | 1.1600 | 1.1600 | -12.121% | 35 | 316 | -69.828% |
| 2026-10-05 | 1.2400 | 1.3200 | 1.0500 | 1.3200 | +17.857% | 22 | 304 | -73.485% |
| 2026-10-02 | 1.2700 | 1.2700 | 1.1200 | 1.1200 | 0.000% | 4 | 302 | -68.750% |
| 2026-10-01 | 1.0600 | 1.1200 | 1.0600 | 1.1200 | -3.448% | 6 | 299 | -68.750% |
| 2026-09-30 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | +2.655% | 2 | 298 | -69.828% |
| 2026-09-29 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -5.042% | 2 | 296 | -69.027% |
| 2026-09-28 | 1.2800 | 1.2800 | 1.1900 | 1.1900 | +9.174% | 4 | 294 | -70.588% |
| 2026-09-25 | 1.0200 | 1.0900 | 1.0200 | 1.0900 | -10.656% | 3 | 293 | -67.890% |
| 2026-09-24 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -15.862% | 1 | 292 | -71.311% |
| 2026-09-22 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +2.113% | 1 | 291 | -75.862% |
| 2026-09-21 | 1.3900 | 1.4800 | 1.3900 | 1.4200 | +22.414% | 20 | 277 | -75.352% |
| 2026-09-18 | 1.1200 | 1.1600 | 1.1200 | 1.1600 | 0.000% | 2 | 276 | -69.828% |
| 2026-09-15 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | +8.411% | 2 | 275 | -69.828% |
| 2026-09-14 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -33.125% | 1 | 276 | -67.290% |
| 2026-09-11 | 1.6600 | 1.6600 | 1.6000 | 1.6000 | -5.325% | 2 | 277 | -78.125% |
| 2026-09-10 | 1.6600 | 1.6900 | 1.6600 | 1.6900 | -16.337% | 24 | 293 | -79.290% |
| 2026-09-09 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -3.810% | 1 | 294 | -82.673% |
| 2026-09-08 | 2.1600 | 2.1800 | 2.1000 | 2.1000 | -16.000% | 33 | 293 | -83.333% |
| 2026-09-04 | 2.5600 | 2.5600 | 2.4800 | 2.5000 | +17.371% | 31 | 292 | -86.000% |
| 2026-09-03 | 1.9000 | 2.2000 | 1.8100 | 2.1300 | +11.518% | 307 | 345 | -83.568% |
| 2026-09-02 | 1.8100 | 2.0000 | 1.8100 | 1.9100 | +38.406% | 52 | 341 | -81.675% |
| 2026-09-01 | 1.4000 | 1.4700 | 1.3800 | 1.3800 | -8.000% | 211 | 288 | -74.638% |
| 2026-08-31 | 1.6700 | 1.6700 | 1.4900 | 1.5000 | -13.295% | 102 | 286 | -76.667% |
| 2026-08-28 | 2.0200 | 2.0200 | 1.7000 | 1.7300 | -28.512% | 6 | 288 | -79.769% |
| 2026-08-27 | 2.0300 | 2.4700 | 2.0300 | 2.4200 | +51.250% | 112 | 334 | -85.537% |
| 2026-08-26 | 1.6800 | 1.6800 | 1.5800 | 1.6000 | -0.621% | 42 | 334 | -78.125% |
| 2026-08-25 | 1.6200 | 1.6200 | 1.5400 | 1.6100 | +3.871% | 33 | 331 | -78.261% |
| 2026-08-24 | 1.7000 | 1.7000 | 1.5500 | 1.5500 | -25.121% | 61 | 325 | -77.419% |
| 2026-08-20 | 2.1100 | 2.2200 | 2.0700 | 2.0700 | -7.175% | 111 | 311 | -83.092% |
| 2026-08-19 | 2.2100 | 2.2400 | 2.1800 | 2.2300 | -20.072% | 30 | 315 | -84.305% |
| 2026-08-17 | 2.8900 | 2.9500 | 2.7900 | 2.7900 | -3.793% | 100 | 320 | -87.455% |
| 2026-08-14 | 3.0200 | 3.0400 | 2.8800 | 2.9000 | -3.333% | 123 | 238 | -87.931% |
| 2026-08-13 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +6.007% | 1 | 237 | -88.333% |
| 2026-08-12 | 2.9600 | 2.9600 | 2.7600 | 2.8300 | +14.575% | 360 | 37 | -87.633% |
| 2026-08-11 | 2.4800 | 2.4900 | 2.4600 | 2.4700 | -16.271% | 30 | 37 | -85.830% |
| 2026-08-07 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -10.061% | 1 | 37 | -88.136% |
| 2026-08-05 | 3.2500 | 3.2800 | 3.2500 | 3.2800 | +100.000% | 27 | 14 | -89.329% |
| 2026-08-03 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | +13.889% | 1 | 13 | -78.659% |
| 2026-07-29 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -39.496% | 1 | 12 | -75.694% |
| 2026-07-27 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -8.812% | 1 | 13 | -85.294% |
| 2026-07-23 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | -1.880% | 1 | 12 | -86.590% |
| 2026-07-22 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | +2.308% | 11 | 12 | -86.842% |
| 2026-07-20 | 2.7300 | 2.7300 | 2.6000 | 2.6000 | -2.256% | 12 | 1 | -86.538% |
| 2026-07-17 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 0.000% | 1 | 0 | -86.842% |