NVDA270319C00395000
NVDA Mar 19 2027 395.00 Call
optionOPRA
EODOct 22, 2026
0.18USD-14.286%(-0.03)3Vol335OI
NVDA270319C00395000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.2100 | 0.2100 | 0.1800 | 0.1800 | -14.286% | 3 | 336 | 0.000% |
| 2026-10-21 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -19.231% | 1 | 337 | -14.286% |
| 2026-10-19 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +23.810% | 1 | 338 | -30.769% |
| 2026-10-16 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -38.235% | 1 | 337 | -14.286% |
| 2026-10-14 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +3.030% | 2 | 337 | -47.059% |
| 2026-10-13 | 0.4000 | 0.4000 | 0.3300 | 0.3300 | -17.500% | 2 | 335 | -45.455% |
| 2026-10-09 | 0.4700 | 0.4700 | 0.4000 | 0.4000 | -11.111% | 2 | 336 | -55.000% |
| 2026-10-08 | 0.5700 | 0.5700 | 0.4500 | 0.4500 | -19.643% | 75 | 264 | -60.000% |
| 2026-10-07 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -5.085% | 6 | 262 | -67.857% |
| 2026-10-06 | 0.6700 | 0.6700 | 0.5900 | 0.5900 | -7.813% | 5 | 261 | -69.492% |
| 2026-10-05 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +12.281% | 2 | 259 | -71.875% |
| 2026-10-01 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -8.065% | 4 | 255 | -68.421% |
| 2026-09-29 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -13.889% | 1 | 254 | -70.968% |
| 2026-09-28 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +14.286% | 20 | 274 | -75.000% |
| 2026-09-24 | 0.5900 | 0.6300 | 0.5900 | 0.6300 | -7.353% | 28 | 254 | -71.429% |
| 2026-09-23 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -15.000% | 1 | 254 | -73.529% |
| 2026-09-22 | 0.8100 | 0.8400 | 0.7700 | 0.8000 | +1.266% | 52 | 250 | -77.500% |
| 2026-09-21 | 0.7000 | 0.7900 | 0.6900 | 0.7900 | +21.538% | 7 | 249 | -77.215% |
| 2026-09-18 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -8.451% | 1 | 249 | -72.308% |
| 2026-09-17 | 0.7100 | 0.7100 | 0.7000 | 0.7100 | +2.899% | 20 | 259 | -74.648% |
| 2026-09-15 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +2.985% | 2 | 257 | -73.913% |
| 2026-09-14 | 0.5800 | 0.6700 | 0.5800 | 0.6700 | -25.556% | 2 | 258 | -73.134% |
| 2026-09-11 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -14.286% | 1 | 258 | -80.000% |
| 2026-09-10 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -19.847% | 2 | 256 | -82.857% |
| 2026-09-09 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -1.504% | 1 | 256 | -86.260% |
| 2026-09-08 | 1.4000 | 1.4000 | 1.3100 | 1.3300 | -1.481% | 41 | 271 | -86.466% |
| 2026-09-04 | 1.3800 | 1.3900 | 1.3400 | 1.3500 | +23.853% | 30 | 269 | -86.667% |
| 2026-09-03 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | +7.921% | 4 | 268 | -83.486% |
| 2026-09-02 | 1.0100 | 1.0100 | 1.0000 | 1.0100 | +29.487% | 39 | 249 | -82.178% |
| 2026-09-01 | 0.8900 | 0.8900 | 0.7700 | 0.7800 | -12.360% | 160 | 244 | -76.923% |
| 2026-08-31 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -31.538% | 2 | 242 | -79.775% |
| 2026-08-28 | 1.0600 | 1.3000 | 1.0500 | 1.3000 | -8.451% | 10 | 243 | -86.154% |
| 2026-08-27 | 1.2800 | 1.4300 | 1.2800 | 1.4200 | +42.000% | 107 | 242 | -87.324% |
| 2026-08-26 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | -8.257% | 2 | 244 | -82.000% |
| 2026-08-25 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | +11.224% | 6 | 243 | -83.486% |
| 2026-08-24 | 0.9700 | 0.9800 | 0.9700 | 0.9800 | -26.316% | 26 | 217 | -81.633% |
| 2026-08-21 | 1.2800 | 1.3300 | 1.2800 | 1.3300 | -9.524% | 11 | 216 | -86.466% |
| 2026-08-18 | 1.4300 | 1.5700 | 1.4100 | 1.4700 | -23.834% | 146 | 234 | -87.755% |
| 2026-08-13 | 1.9800 | 2.0200 | 1.9300 | 1.9300 | +4.891% | 155 | 208 | -90.674% |
| 2026-08-12 | 1.7900 | 1.8500 | 1.7800 | 1.8400 | +3.955% | 36 | 204 | -90.217% |
| 2026-08-10 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -15.714% | 3 | 204 | -89.831% |
| 2026-08-07 | 2.1500 | 2.1500 | 2.0800 | 2.1000 | +21.387% | 310 | 166 | -91.429% |
| 2026-08-04 | 1.6600 | 1.7300 | 1.6600 | 1.7300 | +67.961% | 35 | 156 | -89.595% |
| 2026-07-29 | 1.0100 | 1.0300 | 1.0100 | 1.0300 | 0.000% | 30 | 156 | -82.524% |
| 2026-07-27 | 1.3800 | 1.3800 | 1.0300 | 1.0300 | -37.195% | 95 | 71 | -82.524% |
| 2026-07-24 | 1.6500 | 1.6500 | 1.6400 | 1.6400 | -16.751% | 20 | 74 | -89.024% |
| 2026-07-22 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | +1.026% | 1 | 74 | -90.863% |
| 2026-07-17 | 1.9600 | 1.9600 | 1.9300 | 1.9500 | -5.797% | 52 | 51 | -90.769% |
| 2026-07-16 | 2.1000 | 2.1000 | 2.0700 | 2.0700 | 0.000% | 51 | 0 | -91.304% |