NVDA270319C00390000
NVDA Mar 19 2027 390.00 Call
optionOPRA
EODOct 22, 2026
0.19USD-32.143%(-0.09)3Vol1,057OI
NVDA270319C00390000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.2300 | 0.2300 | 0.1900 | 0.1900 | -32.143% | 3 | 1,054 | 0.000% |
| 2026-10-21 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +21.739% | 2 | 1,054 | -32.143% |
| 2026-10-20 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | -23.333% | 28 | 1,051 | -17.391% |
| 2026-10-19 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +20.000% | 1 | 1,051 | -36.667% |
| 2026-10-16 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -13.793% | 10 | 1,051 | -24.000% |
| 2026-10-14 | 0.2700 | 0.3100 | 0.2700 | 0.2900 | -23.684% | 4 | 1,048 | -34.483% |
| 2026-10-13 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | -15.556% | 2 | 1,047 | -50.000% |
| 2026-10-09 | 0.5200 | 0.5200 | 0.4500 | 0.4500 | -4.255% | 5 | 1,043 | -57.778% |
| 2026-10-08 | 0.5900 | 0.5900 | 0.4700 | 0.4700 | -20.339% | 2 | 1,043 | -59.574% |
| 2026-10-07 | 0.6200 | 0.6600 | 0.5900 | 0.5900 | -9.231% | 27 | 1,035 | -67.797% |
| 2026-10-06 | 0.6900 | 0.6900 | 0.6500 | 0.6500 | -8.451% | 16 | 1,030 | -70.769% |
| 2026-10-05 | 0.6600 | 0.7100 | 0.6600 | 0.7100 | +10.937% | 34 | 1,012 | -73.239% |
| 2026-10-01 | 0.6700 | 0.6700 | 0.6300 | 0.6400 | -5.882% | 19 | 1,011 | -70.313% |
| 2026-09-29 | 0.7600 | 0.7600 | 0.6800 | 0.6800 | -5.556% | 21 | 997 | -72.059% |
| 2026-09-28 | 0.7900 | 0.7900 | 0.7200 | 0.7200 | +12.500% | 12 | 992 | -73.611% |
| 2026-09-25 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -4.478% | 1 | 992 | -70.313% |
| 2026-09-24 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -19.277% | 1 | 991 | -71.642% |
| 2026-09-22 | 0.8600 | 0.8800 | 0.8300 | 0.8300 | +18.571% | 4 | 991 | -77.108% |
| 2026-09-16 | 0.7700 | 0.7700 | 0.7000 | 0.7000 | -4.110% | 10 | 1,001 | -72.857% |
| 2026-09-15 | 0.6600 | 0.7300 | 0.6600 | 0.7300 | -3.947% | 301 | 804 | -73.973% |
| 2026-09-14 | 0.8200 | 0.8200 | 0.7600 | 0.7600 | -28.972% | 2 | 805 | -75.000% |
| 2026-09-11 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -7.759% | 1 | 806 | -82.243% |
| 2026-09-10 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -24.183% | 2 | 805 | -83.621% |
| 2026-09-04 | 1.6400 | 1.6500 | 1.5300 | 1.5300 | +7.746% | 51 | 804 | -87.582% |
| 2026-09-03 | 1.2000 | 1.4200 | 1.1900 | 1.4200 | +65.116% | 153 | 668 | -86.620% |
| 2026-09-01 | 0.9300 | 0.9300 | 0.8300 | 0.8600 | -14.000% | 180 | 657 | -77.907% |
| 2026-08-31 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -36.306% | 1 | 657 | -81.000% |
| 2026-08-27 | 1.4700 | 1.6000 | 1.3900 | 1.5700 | +41.441% | 102 | 650 | -87.898% |
| 2026-08-26 | 1.1400 | 1.1500 | 1.1100 | 1.1100 | -1.770% | 10 | 650 | -82.883% |
| 2026-08-25 | 1.1400 | 1.1400 | 1.1200 | 1.1300 | +9.709% | 10 | 648 | -83.186% |
| 2026-08-24 | 1.2100 | 1.2100 | 1.0300 | 1.0300 | -25.899% | 18 | 654 | -81.553% |
| 2026-08-21 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -3.472% | 1 | 653 | -86.331% |
| 2026-08-19 | 1.4500 | 1.4500 | 1.4400 | 1.4400 | -11.656% | 150 | 505 | -86.806% |
| 2026-08-18 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -18.500% | 1 | 505 | -88.344% |
| 2026-08-17 | 1.9700 | 2.1100 | 1.9700 | 2.0000 | +6.952% | 5 | 503 | -90.500% |
| 2026-08-14 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -10.952% | 1 | 504 | -89.840% |
| 2026-08-13 | 2.0800 | 2.1300 | 2.0800 | 2.1000 | +5.000% | 22 | 483 | -90.952% |
| 2026-08-12 | 1.8400 | 2.0000 | 1.8400 | 2.0000 | +19.048% | 3 | 483 | -90.500% |
| 2026-08-11 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -7.692% | 2 | 485 | -88.690% |
| 2026-08-10 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -22.881% | 1 | 485 | -89.560% |
| 2026-08-05 | 2.5000 | 2.5000 | 2.2500 | 2.3600 | +34.091% | 12 | 487 | -91.949% |
| 2026-08-04 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | +47.899% | 1 | 487 | -89.205% |
| 2026-07-31 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | +6.250% | 1 | 487 | -84.034% |
| 2026-07-30 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | +3.704% | 8 | 483 | -83.036% |
| 2026-07-29 | 1.0800 | 1.1000 | 1.0800 | 1.0800 | -10.744% | 5 | 487 | -82.407% |
| 2026-07-28 | 1.2000 | 1.2100 | 1.2000 | 1.2100 | -2.419% | 13 | 499 | -84.298% |
| 2026-07-27 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -29.944% | 1 | 498 | -84.677% |
| 2026-07-23 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -6.842% | 1 | 499 | -89.266% |
| 2026-07-22 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +16.564% | 1 | 498 | -90.000% |
| 2026-07-20 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -26.906% | 1 | 499 | -88.344% |
| 2026-07-16 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | -14.559% | 50 | 499 | -91.480% |
| 2026-07-10 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | +19.725% | 9 | 499 | -92.720% |
| 2026-07-09 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -12.800% | 3 | 499 | -91.284% |
| 2026-07-08 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +50.602% | 1 | 499 | -92.400% |
| 2026-07-06 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -7.263% | 1 | 499 | -88.554% |
| 2026-07-01 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -3.763% | 1 | 500 | -89.385% |
| 2026-06-29 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -9.268% | 1 | 500 | -89.785% |
| 2026-06-25 | 2.0900 | 2.0900 | 2.0500 | 2.0500 | -16.327% | 2 | 500 | -90.732% |
| 2026-06-24 | 2.4700 | 2.4700 | 2.4500 | 2.4500 | -8.240% | 4 | 503 | -92.245% |
| 2026-06-23 | 2.8300 | 2.8300 | 2.6700 | 2.6700 | -29.737% | 82 | 439 | -92.884% |
| 2026-06-22 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +7.955% | 1 | 439 | -95.000% |
| 2026-06-18 | 3.6500 | 3.6500 | 3.4600 | 3.5200 | +2.924% | 11 | 428 | -94.602% |
| 2026-06-16 | 3.5800 | 3.5800 | 3.4200 | 3.4200 | -8.311% | 2 | 427 | -94.444% |
| 2026-06-15 | 3.7500 | 3.7500 | 3.7300 | 3.7300 | +10.355% | 4 | 423 | -94.906% |
| 2026-06-12 | 3.4000 | 3.4000 | 3.3800 | 3.3800 | +9.032% | 3 | 422 | -94.379% |
| 2026-06-11 | 3.2000 | 3.2500 | 3.0100 | 3.1000 | -7.463% | 68 | 419 | -93.871% |
| 2026-06-09 | 3.6800 | 3.6800 | 3.3500 | 3.3500 | -41.228% | 12 | 407 | -94.328% |
| 2026-06-04 | 4.8000 | 5.7000 | 4.8000 | 5.7000 | +6.742% | 261 | 165 | -96.667% |
| 2026-06-03 | 5.3000 | 5.3400 | 5.3000 | 5.3400 | -20.299% | 2 | 165 | -96.442% |
| 2026-06-02 | 7.2000 | 7.2000 | 6.7000 | 6.7000 | +11.667% | 282 | 157 | -97.164% |
| 2026-06-01 | 5.5800 | 6.0000 | 5.5800 | 6.0000 | +29.032% | 63 | 138 | -96.833% |
| 2026-05-29 | 4.3500 | 4.6800 | 4.3500 | 4.6500 | +13.415% | 42 | 142 | -95.914% |
| 2026-05-28 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +3.797% | 42 | 167 | -95.366% |
| 2026-05-27 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -7.059% | 2 | 168 | -95.190% |
| 2026-05-26 | 4.2900 | 4.2900 | 4.2500 | 4.2500 | -19.660% | 2 | 166 | -95.529% |
| 2026-05-21 | 5.8000 | 5.8000 | 5.2500 | 5.2900 | -6.372% | 3 | 165 | -96.408% |
| 2026-05-20 | 5.7000 | 5.7000 | 5.6500 | 5.6500 | -4.237% | 11 | 166 | -96.637% |
| 2026-05-19 | 5.5500 | 5.9500 | 5.5500 | 5.9000 | +5.357% | 86 | 124 | -96.780% |
| 2026-05-18 | 6.8000 | 6.8000 | 5.6000 | 5.6000 | -23.288% | 43 | 117 | -96.607% |
| 2026-05-15 | 7.1800 | 7.4000 | 7.1800 | 7.3000 | -14.520% | 45 | 75 | -97.397% |
| 2026-05-14 | 7.2600 | 8.5400 | 7.2600 | 8.5400 | +42.333% | 6 | 71 | -97.775% |
| 2026-05-13 | 5.7500 | 6.1800 | 5.7500 | 6.0000 | +22.449% | 3 | 69 | -96.833% |
| 2026-05-12 | 4.8200 | 4.9000 | 4.8200 | 4.9000 | -5.405% | 2 | 67 | -96.122% |
| 2026-05-11 | 5.6000 | 5.6000 | 5.1800 | 5.1800 | +48.000% | 77 | 32 | -96.332% |
| 2026-05-06 | 2.9300 | 3.5000 | 2.9300 | 3.5000 | +40.000% | 3 | 31 | -94.571% |
| 2026-05-04 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -12.281% | 1 | 30 | -92.400% |
| 2026-05-01 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -5.000% | 1 | 29 | -93.333% |
| 2026-04-30 | 3.8000 | 3.8000 | 3.0000 | 3.0000 | -25.000% | 27 | 2 | -93.667% |
| 2026-04-29 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -2.913% | 2 | 2 | -95.250% |
| 2026-04-28 | 3.9500 | 4.1200 | 3.9500 | 4.1200 | 0.000% | 3 | 0 | -95.388% |