NVDA270319C00400000
NVDA Mar 19 2027 400.00 Call
optionOPRA
EODOct 23, 2026
0.24USD+33.333%(+0.06)1Vol2,848OI
NVDA270319C00400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +33.333% | 1 | 2,848 | 0.000% |
| 2026-10-22 | 0.2400 | 0.2400 | 0.1700 | 0.1800 | +12.500% | 78 | 2,856 | +33.333% |
| 2026-10-21 | 0.2300 | 0.2300 | 0.1600 | 0.1600 | -27.273% | 20 | 2,856 | +50.000% |
| 2026-10-19 | 0.3000 | 0.3000 | 0.1900 | 0.2200 | +22.222% | 1,017 | 3,018 | +9.091% |
| 2026-10-16 | 0.2200 | 0.2200 | 0.1800 | 0.1800 | -18.182% | 2 | 3,018 | +33.333% |
| 2026-10-15 | 0.2200 | 0.2200 | 0.2100 | 0.2200 | -26.667% | 11 | 3,011 | +9.091% |
| 2026-10-13 | 0.2900 | 0.3000 | 0.2500 | 0.3000 | -6.250% | 61 | 3,007 | -20.000% |
| 2026-10-12 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -20.000% | 1 | 3,008 | -25.000% |
| 2026-10-09 | 0.3900 | 0.4000 | 0.3700 | 0.4000 | +5.263% | 38 | 3,039 | -40.000% |
| 2026-10-08 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | -5.000% | 5 | 3,043 | -36.842% |
| 2026-10-07 | 0.5500 | 0.5500 | 0.4000 | 0.4000 | -24.528% | 61 | 3,006 | -40.000% |
| 2026-10-06 | 0.6000 | 0.6400 | 0.5300 | 0.5300 | -1.852% | 61 | 2,959 | -54.717% |
| 2026-10-05 | 0.5500 | 0.5700 | 0.5100 | 0.5400 | -1.818% | 12 | 2,960 | -55.556% |
| 2026-10-02 | 0.6200 | 0.6200 | 0.5500 | 0.5500 | +3.774% | 3 | 2,959 | -56.364% |
| 2026-10-01 | 0.5100 | 0.5900 | 0.5100 | 0.5300 | -5.357% | 68 | 2,977 | -54.717% |
| 2026-09-30 | 0.4500 | 0.5600 | 0.4500 | 0.5600 | +3.704% | 18 | 2,967 | -57.143% |
| 2026-09-29 | 0.6300 | 0.6300 | 0.5400 | 0.5400 | -11.475% | 359 | 2,966 | -55.556% |
| 2026-09-28 | 0.6900 | 0.7100 | 0.6000 | 0.6100 | +10.909% | 151 | 2,971 | -60.656% |
| 2026-09-25 | 0.5700 | 0.5700 | 0.5100 | 0.5500 | -3.509% | 17 | 2,960 | -56.364% |
| 2026-09-24 | 0.5700 | 0.5700 | 0.5500 | 0.5700 | -9.524% | 268 | 2,782 | -57.895% |
| 2026-09-23 | 0.7800 | 0.7900 | 0.6300 | 0.6300 | -16.000% | 55 | 2,831 | -61.905% |
| 2026-09-22 | 0.7600 | 0.7600 | 0.6800 | 0.7500 | +2.740% | 77 | 2,758 | -68.000% |
| 2026-09-21 | 0.6900 | 0.7500 | 0.6300 | 0.7300 | +5.797% | 56 | 2,751 | -67.123% |
| 2026-09-18 | 0.6000 | 0.6900 | 0.5600 | 0.6900 | +7.812% | 7 | 2,749 | -65.217% |
| 2026-09-17 | 0.7000 | 0.7000 | 0.6400 | 0.6400 | +3.226% | 18 | 2,733 | -62.500% |
| 2026-09-16 | 0.6800 | 0.6800 | 0.6000 | 0.6200 | 0.000% | 35 | 2,714 | -61.290% |
| 2026-09-15 | 0.6400 | 0.6600 | 0.6000 | 0.6200 | -3.125% | 123 | 2,688 | -61.290% |
| 2026-09-14 | 0.7200 | 0.7800 | 0.6100 | 0.6400 | -25.581% | 181 | 2,689 | -62.500% |
| 2026-09-11 | 1.0000 | 1.0000 | 0.8600 | 0.8600 | -8.511% | 27 | 2,664 | -72.093% |
| 2026-09-10 | 1.0000 | 1.1300 | 0.9400 | 0.9400 | -17.544% | 67 | 2,608 | -74.468% |
| 2026-09-09 | 1.0000 | 1.1900 | 1.0000 | 1.1400 | -4.202% | 125 | 2,582 | -78.947% |
| 2026-09-08 | 1.3600 | 1.3600 | 1.1600 | 1.1900 | -8.462% | 96 | 2,552 | -79.832% |
| 2026-09-04 | 1.3600 | 1.3600 | 1.2500 | 1.3000 | +18.182% | 134 | 2,640 | -81.538% |
| 2026-09-03 | 0.9400 | 1.1500 | 0.9400 | 1.1000 | +12.245% | 163 | 2,631 | -78.182% |
| 2026-09-02 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | +28.947% | 103 | 2,632 | -75.510% |
| 2026-09-01 | 0.7500 | 0.7600 | 0.7400 | 0.7600 | -9.524% | 21 | 2,623 | -68.421% |
| 2026-08-31 | 0.8700 | 0.9300 | 0.8400 | 0.8400 | -14.286% | 19 | 2,631 | -71.429% |
| 2026-08-28 | 1.3200 | 1.3700 | 0.9800 | 0.9800 | -26.866% | 108 | 2,570 | -75.510% |
| 2026-08-27 | 1.3500 | 1.4600 | 1.0600 | 1.3400 | +36.735% | 516 | 2,321 | -82.090% |
| 2026-08-26 | 1.0200 | 1.0200 | 0.9400 | 0.9800 | +1.031% | 42 | 2,304 | -75.510% |
| 2026-08-25 | 0.9900 | 1.0100 | 0.9500 | 0.9700 | +7.778% | 50 | 2,303 | -75.258% |
| 2026-08-24 | 1.0500 | 1.1900 | 0.9000 | 0.9000 | -25.000% | 311 | 2,275 | -73.333% |
| 2026-08-21 | 1.2400 | 1.3400 | 1.1700 | 1.2000 | -4.762% | 32 | 2,267 | -80.000% |
| 2026-08-20 | 1.2400 | 1.2700 | 1.1800 | 1.2600 | -4.545% | 41 | 2,259 | -80.952% |
| 2026-08-19 | 1.4100 | 1.4500 | 1.2400 | 1.3200 | 0.000% | 19 | 2,244 | -81.818% |
| 2026-08-18 | 1.4400 | 1.4700 | 1.3000 | 1.3200 | -24.571% | 163 | 2,240 | -81.818% |
| 2026-08-17 | 1.7300 | 1.7500 | 1.7100 | 1.7500 | +0.575% | 46 | 2,242 | -86.286% |
| 2026-08-14 | 1.7900 | 1.7900 | 1.7400 | 1.7400 | -6.452% | 15 | 2,240 | -86.207% |
| 2026-08-13 | 1.8500 | 1.8700 | 1.8500 | 1.8600 | +6.897% | 5 | 2,238 | -87.097% |
| 2026-08-12 | 1.5900 | 1.7400 | 1.5900 | 1.7400 | +20.000% | 28 | 2,224 | -86.207% |
| 2026-08-11 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -9.375% | 2 | 2,222 | -83.448% |
| 2026-08-10 | 1.6500 | 1.6500 | 1.6000 | 1.6000 | -14.894% | 5 | 2,223 | -85.000% |
| 2026-08-07 | 1.9500 | 1.9500 | 1.8800 | 1.8800 | -5.051% | 15 | 2,220 | -87.234% |
| 2026-08-06 | 2.0000 | 2.0000 | 1.9800 | 1.9800 | -4.348% | 2 | 2,219 | -87.879% |
| 2026-08-05 | 1.8000 | 2.1700 | 1.8000 | 2.0700 | +23.214% | 66 | 2,223 | -88.406% |
| 2026-08-04 | 1.4800 | 1.6800 | 1.4400 | 1.6800 | +22.628% | 24 | 2,208 | -85.714% |
| 2026-08-03 | 1.2500 | 1.3700 | 1.2500 | 1.3700 | +24.545% | 333 | 2,199 | -82.482% |
| 2026-07-31 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | +10.000% | 2 | 2,198 | -78.182% |
| 2026-07-30 | 0.9600 | 1.0600 | 0.9600 | 1.0000 | 0.000% | 3 | 2,197 | -76.000% |
| 2026-07-29 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | -8.257% | 3 | 2,196 | -76.000% |
| 2026-07-28 | 1.0000 | 1.1500 | 1.0000 | 1.0900 | -2.679% | 40 | 2,202 | -77.982% |
| 2026-07-27 | 1.3000 | 1.3300 | 1.1000 | 1.1200 | -20.000% | 9 | 2,202 | -78.571% |
| 2026-07-24 | 1.7400 | 1.7400 | 1.4000 | 1.4000 | -11.392% | 3 | 2,202 | -82.857% |
| 2026-07-23 | 1.6000 | 1.6400 | 1.5500 | 1.5800 | -14.595% | 6 | 2,200 | -84.810% |
| 2026-07-22 | 1.4300 | 1.8500 | 1.4300 | 1.8500 | +27.586% | 13 | 2,192 | -87.027% |
| 2026-07-20 | 1.8500 | 1.8500 | 1.4500 | 1.4500 | -23.684% | 23 | 2,171 | -83.448% |
| 2026-07-17 | 1.7200 | 1.9000 | 1.6200 | 1.9000 | -2.564% | 36 | 2,180 | -87.368% |
| 2026-07-16 | 1.9800 | 2.0300 | 1.9500 | 1.9500 | -11.364% | 282 | 2,262 | -87.692% |
| 2026-07-15 | 2.2200 | 2.2600 | 1.9500 | 2.2000 | 0.000% | 14 | 2,262 | -89.091% |
| 2026-07-14 | 2.0700 | 2.2400 | 1.7900 | 2.2000 | +12.821% | 10 | 2,257 | -89.091% |
| 2026-07-13 | 2.1400 | 2.1500 | 1.9500 | 1.9500 | -14.474% | 25 | 2,238 | -87.692% |
| 2026-07-10 | 2.0500 | 2.3300 | 2.0500 | 2.2800 | +16.327% | 30 | 2,237 | -89.474% |
| 2026-07-09 | 1.9900 | 1.9900 | 1.9400 | 1.9600 | -12.108% | 70 | 2,232 | -87.755% |
| 2026-07-08 | 1.9000 | 2.2300 | 1.9000 | 2.2300 | +42.949% | 3 | 2,233 | -89.238% |
| 2026-07-07 | 1.2400 | 1.5600 | 1.2400 | 1.5600 | +1.961% | 12 | 2,234 | -84.615% |
| 2026-07-06 | 1.5100 | 1.5300 | 1.5100 | 1.5300 | +4.082% | 3 | 2,152 | -84.314% |
| 2026-07-02 | 1.6500 | 1.6500 | 1.4500 | 1.4700 | -16.000% | 32 | 2,210 | -83.673% |
| 2026-07-01 | 1.6200 | 1.8300 | 1.6200 | 1.7500 | -7.895% | 8 | 2,209 | -86.286% |
| 2026-06-30 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +7.955% | 1 | 2,209 | -87.368% |
| 2026-06-29 | 1.8000 | 1.8000 | 1.6000 | 1.7600 | -1.676% | 7 | 2,206 | -86.364% |
| 2026-06-26 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -5.789% | 1 | 2,206 | -86.592% |
| 2026-06-25 | 2.2000 | 2.2000 | 1.8900 | 1.9000 | -8.654% | 27 | 2,186 | -87.368% |
| 2026-06-24 | 2.2100 | 2.2100 | 2.0400 | 2.0800 | -7.556% | 10 | 2,187 | -88.462% |
| 2026-06-23 | 2.5000 | 2.5000 | 2.2000 | 2.2500 | -21.875% | 168 | 2,080 | -89.333% |
| 2026-06-22 | 3.4500 | 3.5000 | 2.8800 | 2.8800 | -8.571% | 83 | 2,017 | -91.667% |
| 2026-06-18 | 2.8700 | 3.2000 | 2.8700 | 3.1500 | +12.500% | 84 | 2,068 | -92.381% |
| 2026-06-17 | 3.0000 | 3.0000 | 2.8000 | 2.8000 | -8.197% | 8 | 2,075 | -91.429% |
| 2026-06-16 | 3.1500 | 3.1500 | 3.0500 | 3.0500 | -10.294% | 5 | 2,075 | -92.131% |
| 2026-06-15 | 3.2400 | 3.4600 | 3.2400 | 3.4000 | +15.254% | 112 | 2,063 | -92.941% |
| 2026-06-12 | 3.0000 | 3.1500 | 2.9500 | 2.9500 | +0.683% | 98 | 2,122 | -91.864% |
| 2026-06-11 | 2.9000 | 2.9300 | 2.6500 | 2.9300 | +1.034% | 60 | 2,118 | -91.809% |
| 2026-06-10 | 3.3000 | 3.3000 | 2.9000 | 2.9000 | -9.375% | 24 | 2,111 | -91.724% |
| 2026-06-09 | 3.6500 | 3.6500 | 2.9000 | 3.2000 | -12.329% | 153 | 2,031 | -92.500% |
| 2026-06-08 | 3.6000 | 3.7500 | 3.6000 | 3.6500 | +1.108% | 273 | 1,818 | -93.425% |
| 2026-06-05 | 4.2500 | 4.2500 | 3.6000 | 3.6100 | -27.800% | 48 | 1,840 | -93.352% |
| 2026-06-04 | 4.5100 | 5.0000 | 4.3200 | 5.0000 | +6.383% | 9 | 1,833 | -95.200% |
| 2026-06-03 | 5.5000 | 5.5000 | 4.7000 | 4.7000 | -16.071% | 6 | 1,830 | -94.894% |
| 2026-06-02 | 7.0500 | 7.1400 | 5.6000 | 5.6000 | -2.609% | 288 | 1,792 | -95.714% |
| 2026-06-01 | 4.9000 | 5.7500 | 4.9000 | 5.7500 | +36.905% | 37 | 1,798 | -95.826% |
| 2026-05-29 | 4.2500 | 4.2500 | 4.1000 | 4.2000 | +9.091% | 51 | 1,812 | -94.286% |
| 2026-05-28 | 3.6400 | 3.9500 | 3.5300 | 3.8500 | +7.542% | 34 | 1,812 | -93.766% |
| 2026-05-27 | 3.7300 | 3.7300 | 3.4000 | 3.5800 | -5.291% | 79 | 1,812 | -93.296% |
| 2026-05-26 | 4.1500 | 4.1500 | 3.7000 | 3.7800 | -6.667% | 53 | 1,781 | -93.651% |
| 2026-05-22 | 4.4000 | 4.4000 | 4.0000 | 4.0500 | -8.989% | 12 | 1,778 | -94.074% |
| 2026-05-21 | 4.7000 | 5.5900 | 4.4000 | 4.4500 | -10.101% | 22 | 1,773 | -94.607% |
| 2026-05-20 | 5.2000 | 5.3500 | 4.9000 | 4.9500 | +1.020% | 395 | 1,544 | -95.152% |
| 2026-05-19 | 5.3200 | 5.4200 | 4.8000 | 4.9000 | -6.667% | 29 | 1,532 | -95.102% |
| 2026-05-18 | 6.8000 | 6.8000 | 4.9500 | 5.2500 | -14.634% | 126 | 1,541 | -95.429% |
| 2026-05-15 | 5.9000 | 6.7900 | 5.9000 | 6.1500 | -21.154% | 52 | 1,496 | -96.098% |
| 2026-05-14 | 6.5500 | 7.8000 | 6.5500 | 7.8000 | +36.842% | 510 | 1,452 | -96.923% |
| 2026-05-13 | 5.4000 | 5.8100 | 5.4000 | 5.7000 | +20.000% | 1,050 | 447 | -95.789% |
| 2026-05-12 | 5.2000 | 5.2000 | 4.2500 | 4.7500 | +1.064% | 57 | 436 | -94.947% |
| 2026-05-11 | 4.8000 | 5.0000 | 4.7000 | 4.7000 | +10.588% | 8 | 429 | -94.894% |
| 2026-05-08 | 4.1000 | 4.2500 | 4.1000 | 4.2500 | +7.323% | 14 | 417 | -94.353% |
| 2026-05-07 | 3.8000 | 3.9600 | 3.8000 | 3.9600 | +21.846% | 2 | 416 | -93.939% |
| 2026-05-06 | 3.0000 | 3.2500 | 3.0000 | 3.2500 | +44.444% | 113 | 335 | -92.615% |
| 2026-05-05 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +0.897% | 2 | 333 | -89.333% |
| 2026-05-04 | 2.4000 | 2.4000 | 2.2300 | 2.2300 | -10.800% | 3 | 333 | -89.238% |
| 2026-05-01 | 2.5300 | 2.5700 | 2.4200 | 2.5000 | -8.425% | 55 | 284 | -90.400% |
| 2026-04-30 | 2.9100 | 2.9100 | 2.6500 | 2.7300 | -31.750% | 25 | 261 | -91.209% |
| 2026-04-28 | 3.5000 | 4.0000 | 3.5000 | 4.0000 | 0.000% | 261 | 261 | -94.000% |