NVDA270319C00405000
NVDA Mar 19 2027 405.00 Call
optionOPRA
EODOct 20, 2026
0.17USD+30.769%(+0.04)1Vol618OI
NVDA270319C00405000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +30.769% | 1 | 618 | 0.000% |
| 2026-10-19 | 0.2100 | 0.2100 | 0.1300 | 0.1300 | -40.909% | 4 | 618 | +30.769% |
| 2026-10-13 | 0.2900 | 0.2900 | 0.2200 | 0.2200 | -48.837% | 4 | 618 | -22.727% |
| 2026-10-08 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -4.444% | 2 | 618 | -60.465% |
| 2026-10-07 | 0.4800 | 0.4800 | 0.4500 | 0.4500 | -4.255% | 14 | 606 | -62.222% |
| 2026-10-06 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -4.082% | 9 | 604 | -63.830% |
| 2026-10-05 | 0.2800 | 0.4900 | 0.2800 | 0.4900 | -5.769% | 93 | 607 | -65.306% |
| 2026-10-02 | 0.7700 | 0.7700 | 0.5000 | 0.5200 | +6.122% | 60 | 613 | -67.308% |
| 2026-10-01 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -15.517% | 10 | 603 | -65.306% |
| 2026-09-30 | 0.5400 | 0.5800 | 0.5400 | 0.5800 | +11.538% | 7 | 603 | -70.690% |
| 2026-09-25 | 0.4900 | 0.5200 | 0.4900 | 0.5200 | 0.000% | 2 | 603 | -67.308% |
| 2026-09-24 | 0.4000 | 0.5200 | 0.4000 | 0.5200 | -14.754% | 31 | 625 | -67.308% |
| 2026-09-23 | 0.6700 | 0.6800 | 0.5700 | 0.6100 | -11.594% | 52 | 675 | -72.131% |
| 2026-09-22 | 0.6800 | 0.7000 | 0.6300 | 0.6900 | -2.817% | 56 | 624 | -75.362% |
| 2026-09-21 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | +22.414% | 1 | 624 | -76.056% |
| 2026-09-17 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.000% | 1 | 625 | -70.690% |
| 2026-09-15 | 0.6100 | 0.6100 | 0.5400 | 0.5800 | +1.754% | 3 | 624 | -70.690% |
| 2026-09-14 | 0.5700 | 0.6000 | 0.5600 | 0.5700 | -48.649% | 145 | 627 | -70.175% |
| 2026-09-08 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | -5.128% | 2 | 627 | -84.685% |
| 2026-09-04 | 1.1800 | 1.1900 | 1.1600 | 1.1700 | +18.182% | 16 | 626 | -85.470% |
| 2026-09-03 | 0.9500 | 1.0700 | 0.9500 | 0.9900 | 0.000% | 285 | 621 | -82.828% |
| 2026-09-02 | 0.7700 | 0.9900 | 0.7700 | 0.9900 | +45.588% | 349 | 318 | -82.828% |
| 2026-09-01 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -28.421% | 2 | 318 | -75.000% |
| 2026-08-28 | 0.9000 | 0.9500 | 0.8800 | 0.9500 | -18.103% | 11 | 307 | -82.105% |
| 2026-08-27 | 1.0500 | 1.2000 | 1.0500 | 1.1600 | +30.337% | 3 | 307 | -85.345% |
| 2026-08-26 | 0.8900 | 0.9000 | 0.8900 | 0.8900 | -1.111% | 40 | 286 | -80.899% |
| 2026-08-25 | 0.9300 | 0.9300 | 0.9000 | 0.9000 | +5.882% | 3 | 286 | -81.111% |
| 2026-08-24 | 0.9300 | 0.9400 | 0.8500 | 0.8500 | -23.423% | 24 | 275 | -80.000% |
| 2026-08-21 | 1.1800 | 1.1800 | 1.1100 | 1.1100 | -31.056% | 11 | 272 | -84.685% |
| 2026-08-17 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -0.617% | 3 | 272 | -89.441% |
| 2026-08-14 | 1.6500 | 1.6500 | 1.6200 | 1.6200 | -4.142% | 28 | 254 | -89.506% |
| 2026-08-13 | 1.6800 | 1.6900 | 1.6800 | 1.6900 | +30.000% | 2 | 253 | -89.941% |
| 2026-08-03 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +6.557% | 1 | 253 | -86.923% |
| 2026-07-27 | 1.2200 | 1.2300 | 1.1900 | 1.2200 | -11.594% | 11 | 247 | -86.066% |
| 2026-07-21 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | -10.968% | 235 | 55 | -87.681% |
| 2026-07-20 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -17.112% | 5 | 50 | -89.032% |
| 2026-07-16 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 0.000% | 50 | 0 | -90.909% |