NVDA270319C00380000
NVDA Mar 19 2027 380.00 Call
optionOPRA
EODOct 23, 2026
0.32USD-5.882%(-0.02)2Vol913OI
NVDA270319C00380000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | -5.882% | 2 | 912 | 0.000% |
| 2026-10-22 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +13.333% | 4 | 909 | -5.882% |
| 2026-10-21 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -21.053% | 3 | 909 | +6.667% |
| 2026-10-20 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +90.000% | 20 | 909 | -15.789% |
| 2026-10-14 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -63.636% | 5 | 904 | +60.000% |
| 2026-10-09 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -8.333% | 3 | 901 | -41.818% |
| 2026-10-08 | 0.8000 | 0.8000 | 0.5400 | 0.6000 | -22.078% | 8 | 903 | -46.667% |
| 2026-10-07 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -2.532% | 8 | 897 | -58.442% |
| 2026-10-06 | 1.0000 | 1.0000 | 0.7900 | 0.7900 | -2.469% | 49 | 881 | -59.494% |
| 2026-10-05 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -8.989% | 6 | 886 | -60.494% |
| 2026-10-02 | 0.9600 | 0.9800 | 0.8900 | 0.8900 | +14.103% | 241 | 905 | -64.045% |
| 2026-10-01 | 0.8100 | 0.8400 | 0.7800 | 0.7800 | -9.302% | 210 | 746 | -58.974% |
| 2026-09-30 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | +2.381% | 3 | 746 | -62.791% |
| 2026-09-29 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -3.448% | 4 | 742 | -61.905% |
| 2026-09-28 | 1.0700 | 1.0700 | 0.8700 | 0.8700 | -10.309% | 36 | 730 | -63.218% |
| 2026-09-23 | 0.9500 | 0.9700 | 0.9500 | 0.9700 | -10.185% | 2 | 730 | -67.010% |
| 2026-09-22 | 1.0100 | 1.0900 | 1.0100 | 1.0800 | +18.681% | 12 | 725 | -70.370% |
| 2026-09-17 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +15.190% | 1 | 724 | -64.835% |
| 2026-09-15 | 0.8600 | 0.8600 | 0.7900 | 0.7900 | -8.140% | 5 | 727 | -59.494% |
| 2026-09-14 | 0.8900 | 0.8900 | 0.8600 | 0.8600 | -26.496% | 3 | 727 | -62.791% |
| 2026-09-11 | 1.2400 | 1.2400 | 1.1700 | 1.1700 | -10.000% | 4 | 725 | -72.650% |
| 2026-09-10 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -16.129% | 5 | 725 | -75.385% |
| 2026-09-09 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -3.727% | 3 | 722 | -79.355% |
| 2026-09-08 | 1.6700 | 1.6800 | 1.6100 | 1.6100 | -11.538% | 55 | 720 | -80.124% |
| 2026-09-04 | 1.8300 | 1.9300 | 1.7600 | 1.8200 | +30.000% | 99 | 720 | -82.418% |
| 2026-09-03 | 1.4300 | 1.4700 | 1.3900 | 1.4000 | +6.870% | 84 | 725 | -77.143% |
| 2026-09-02 | 1.4300 | 1.5200 | 1.3100 | 1.3100 | +23.585% | 106 | 767 | -75.573% |
| 2026-09-01 | 1.1000 | 1.1100 | 1.0400 | 1.0600 | -10.169% | 38 | 770 | -69.811% |
| 2026-08-31 | 1.1900 | 1.2000 | 1.1500 | 1.1800 | -9.231% | 8 | 769 | -72.881% |
| 2026-08-28 | 1.4400 | 1.4400 | 1.3000 | 1.3000 | -25.287% | 2 | 769 | -75.385% |
| 2026-08-27 | 1.6200 | 2.0000 | 1.6100 | 1.7400 | +43.802% | 95 | 795 | -81.609% |
| 2026-08-26 | 1.3000 | 1.3000 | 1.2100 | 1.2100 | -10.370% | 46 | 759 | -73.554% |
| 2026-08-25 | 1.3100 | 1.4000 | 1.3100 | 1.3500 | +12.500% | 22 | 756 | -76.296% |
| 2026-08-24 | 1.4200 | 1.4200 | 1.2000 | 1.2000 | -28.144% | 33 | 729 | -73.333% |
| 2026-08-21 | 1.6400 | 1.6700 | 1.6400 | 1.6700 | -3.468% | 72 | 701 | -80.838% |
| 2026-08-20 | 1.7400 | 1.7400 | 1.7300 | 1.7300 | -1.705% | 10 | 696 | -81.503% |
| 2026-08-19 | 1.7500 | 1.7600 | 1.7500 | 1.7600 | -5.882% | 10 | 696 | -81.818% |
| 2026-08-18 | 1.9300 | 1.9300 | 1.8700 | 1.8700 | -18.696% | 2 | 695 | -82.888% |
| 2026-08-17 | 2.3100 | 2.3400 | 2.3000 | 2.3000 | -0.862% | 32 | 690 | -86.087% |
| 2026-08-14 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -1.695% | 20 | 690 | -86.207% |
| 2026-08-13 | 2.4100 | 2.4700 | 2.3600 | 2.3600 | +4.889% | 178 | 675 | -86.441% |
| 2026-08-12 | 2.3200 | 2.3200 | 2.1600 | 2.2500 | +15.979% | 171 | 678 | -85.778% |
| 2026-08-11 | 1.8800 | 1.9400 | 1.8500 | 1.9400 | -25.385% | 272 | 663 | -83.505% |
| 2026-08-07 | 2.6400 | 2.6400 | 2.5500 | 2.6000 | -1.887% | 310 | 656 | -87.692% |
| 2026-08-05 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +82.759% | 3 | 654 | -87.925% |
| 2026-07-31 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +13.281% | 1 | 654 | -77.931% |
| 2026-07-30 | 1.2800 | 1.3300 | 1.2800 | 1.2800 | -5.185% | 144 | 536 | -75.000% |
| 2026-07-28 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -32.500% | 5 | 541 | -76.296% |
| 2026-07-27 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -5.213% | 1 | 541 | -84.000% |
| 2026-07-24 | 2.1100 | 2.1100 | 2.1000 | 2.1100 | -0.939% | 50 | 541 | -84.834% |
| 2026-07-23 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | +12.105% | 1 | 541 | -84.977% |
| 2026-07-21 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -24.901% | 1 | 540 | -83.158% |
| 2026-07-16 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | -7.664% | 1 | 541 | -87.352% |
| 2026-07-15 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -2.491% | 20 | 541 | -88.321% |
| 2026-07-14 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | +13.765% | 20 | 541 | -88.612% |
| 2026-07-13 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -16.271% | 1 | 540 | -87.045% |
| 2026-07-10 | 2.7900 | 2.9500 | 2.7900 | 2.9500 | +13.900% | 45 | 540 | -89.153% |
| 2026-07-08 | 1.9900 | 2.5900 | 1.9900 | 2.5900 | +32.821% | 71 | 541 | -87.645% |
| 2026-07-07 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +10.169% | 10 | 541 | -83.590% |
| 2026-07-02 | 1.9500 | 1.9500 | 1.7700 | 1.7700 | -15.714% | 2 | 541 | -81.921% |
| 2026-07-01 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -6.250% | 1 | 541 | -84.762% |
| 2026-06-26 | 2.1900 | 2.2500 | 2.1900 | 2.2400 | -12.840% | 5 | 537 | -85.714% |
| 2026-06-24 | 2.7700 | 2.7700 | 2.5700 | 2.5700 | -14.333% | 7 | 538 | -87.549% |
| 2026-06-23 | 3.1000 | 3.1300 | 3.0000 | 3.0000 | -16.435% | 4 | 538 | -89.333% |
| 2026-06-22 | 3.7800 | 3.7800 | 3.5900 | 3.5900 | -9.572% | 2 | 538 | -91.086% |
| 2026-06-18 | 3.5700 | 3.9700 | 3.5700 | 3.9700 | +3.655% | 14 | 550 | -91.940% |
| 2026-06-16 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | +16.061% | 1 | 550 | -91.645% |
| 2026-06-11 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -5.714% | 8 | 553 | -90.303% |
| 2026-06-10 | 3.9500 | 3.9900 | 3.5000 | 3.5000 | -14.634% | 400 | 177 | -90.857% |
| 2026-06-09 | 4.3000 | 4.3000 | 4.0000 | 4.1000 | -7.865% | 8 | 175 | -92.195% |
| 2026-06-08 | 4.4000 | 4.4500 | 4.4000 | 4.4500 | -2.198% | 2 | 175 | -92.809% |
| 2026-06-05 | 4.8000 | 4.8000 | 4.5500 | 4.5500 | -15.270% | 6 | 175 | -92.967% |
| 2026-06-04 | 5.5000 | 5.5000 | 5.2900 | 5.3700 | -7.732% | 153 | 174 | -94.041% |
| 2026-06-03 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | -21.351% | 1 | 174 | -94.502% |
| 2026-06-02 | 7.7200 | 7.7300 | 7.4000 | 7.4000 | +5.714% | 132 | 184 | -95.676% |
| 2026-06-01 | 6.2000 | 7.0200 | 6.2000 | 7.0000 | +34.615% | 160 | 168 | -95.429% |
| 2026-05-29 | 5.0900 | 5.2100 | 5.0600 | 5.2000 | +18.182% | 120 | 179 | -93.846% |
| 2026-05-28 | 4.4500 | 4.4600 | 4.4000 | 4.4000 | +2.326% | 41 | 179 | -92.727% |
| 2026-05-27 | 4.3500 | 4.3500 | 4.3000 | 4.3000 | -8.511% | 6 | 174 | -92.558% |
| 2026-05-26 | 5.2500 | 5.2500 | 4.6200 | 4.7000 | -6.000% | 62 | 175 | -93.191% |
| 2026-05-22 | 5.1500 | 5.1500 | 4.9000 | 5.0000 | -12.281% | 36 | 170 | -93.600% |
| 2026-05-21 | 6.5000 | 6.7000 | 5.4200 | 5.7000 | -9.524% | 82 | 124 | -94.386% |
| 2026-05-20 | 6.4500 | 6.6500 | 6.3000 | 6.3000 | +3.789% | 51 | 121 | -94.921% |
| 2026-05-19 | 6.0100 | 6.0700 | 6.0100 | 6.0700 | -1.621% | 15 | 110 | -94.728% |
| 2026-05-18 | 7.5000 | 7.5000 | 6.1700 | 6.1700 | -19.029% | 59 | 107 | -94.814% |
| 2026-05-15 | 7.3000 | 7.6200 | 7.2500 | 7.6200 | -20.209% | 55 | 107 | -95.801% |
| 2026-05-14 | 7.9000 | 9.5500 | 7.9000 | 9.5500 | +33.566% | 92 | 63 | -96.649% |
| 2026-05-13 | 6.6300 | 7.1500 | 6.6300 | 7.1500 | +31.434% | 7 | 59 | -95.524% |
| 2026-05-12 | 6.2000 | 6.2000 | 5.4400 | 5.4400 | -10.820% | 67 | 47 | -94.118% |
| 2026-05-11 | 6.1800 | 6.1800 | 5.9300 | 6.1000 | +16.190% | 3 | 46 | -94.754% |
| 2026-05-08 | 5.4800 | 5.4800 | 5.2300 | 5.2500 | +3.960% | 3 | 43 | -93.905% |
| 2026-05-07 | 4.2000 | 5.1000 | 4.2000 | 5.0500 | +81.004% | 5 | 43 | -93.663% |
| 2026-05-05 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | -0.712% | 2 | 45 | -88.530% |
| 2026-05-04 | 2.7800 | 2.8100 | 2.7300 | 2.8100 | -10.224% | 14 | 32 | -88.612% |
| 2026-05-01 | 3.4400 | 3.4400 | 3.1300 | 3.1300 | -12.570% | 7 | 25 | -89.776% |
| 2026-04-30 | 4.3000 | 4.3000 | 3.4000 | 3.5800 | -16.159% | 17 | 9 | -91.061% |
| 2026-04-29 | 4.4000 | 4.4000 | 4.2700 | 4.2700 | -10.856% | 7 | 9 | -92.506% |
| 2026-04-28 | 4.7500 | 4.8100 | 4.7500 | 4.7900 | 0.000% | 7 | 0 | -93.319% |