NVDA270319C00410000
NVDA Mar 19 2027 410.00 Call
optionOPRA
EODOct 19, 2026
0.15USD-16.667%(-0.03)2Vol1,268OI
NVDA270319C00410000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -16.667% | 2 | 1,266 | 0.000% |
| 2026-10-15 | 0.3800 | 0.3800 | 0.1800 | 0.1800 | -18.182% | 2 | 1,264 | -16.667% |
| 2026-10-13 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -54.167% | 3 | 1,265 | -31.818% |
| 2026-10-12 | 0.1300 | 0.4800 | 0.1300 | 0.4800 | +11.628% | 5 | 1,263 | -68.750% |
| 2026-10-07 | 0.4100 | 0.4600 | 0.4100 | 0.4300 | +4.878% | 26 | 1,239 | -65.116% |
| 2026-10-06 | 0.4400 | 0.4400 | 0.4100 | 0.4100 | +5.128% | 19 | 1,224 | -63.415% |
| 2026-10-05 | 0.4500 | 0.4500 | 0.3100 | 0.3900 | -13.333% | 18 | 1,227 | -61.538% |
| 2026-10-02 | 0.5400 | 0.5400 | 0.4300 | 0.4500 | +12.500% | 35 | 1,247 | -66.667% |
| 2026-10-01 | 0.4400 | 0.4700 | 0.4000 | 0.4000 | -23.077% | 22 | 1,229 | -62.500% |
| 2026-09-30 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +18.182% | 1 | 1,229 | -71.154% |
| 2026-09-29 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -2.222% | 1 | 1,229 | -65.909% |
| 2026-09-25 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | -27.419% | 8 | 1,221 | -66.667% |
| 2026-09-22 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.000% | 2 | 1,221 | -75.806% |
| 2026-09-14 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -20.513% | 1 | 1,221 | -75.806% |
| 2026-09-11 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -22.000% | 1 | 1,221 | -80.769% |
| 2026-09-04 | 1.0600 | 1.0600 | 1.0000 | 1.0000 | +5.263% | 3 | 1,223 | -85.000% |
| 2026-09-03 | 0.9600 | 0.9900 | 0.9400 | 0.9500 | +41.791% | 124 | 1,219 | -84.211% |
| 2026-09-01 | 0.6000 | 0.6700 | 0.6000 | 0.6700 | -21.176% | 2 | 1,217 | -77.612% |
| 2026-08-28 | 1.1000 | 1.1000 | 0.8500 | 0.8500 | -31.452% | 602 | 617 | -82.353% |
| 2026-08-27 | 1.0100 | 1.2600 | 1.0000 | 1.2400 | +40.909% | 174 | 576 | -87.903% |
| 2026-08-26 | 0.8400 | 0.8900 | 0.8400 | 0.8800 | +7.317% | 41 | 545 | -82.955% |
| 2026-08-25 | 0.8900 | 0.8900 | 0.8200 | 0.8200 | +1.235% | 5 | 545 | -81.707% |
| 2026-08-24 | 0.8500 | 0.8700 | 0.7600 | 0.8100 | -32.500% | 263 | 533 | -81.481% |
| 2026-08-21 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +4.348% | 1 | 532 | -87.500% |
| 2026-08-20 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | -25.325% | 11 | 530 | -86.957% |
| 2026-08-17 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -4.938% | 3 | 527 | -90.260% |
| 2026-08-13 | 1.6100 | 1.6200 | 1.6100 | 1.6200 | +30.645% | 2 | 527 | -90.741% |
| 2026-08-03 | 1.1100 | 1.2400 | 1.1100 | 1.2400 | +29.167% | 2 | 526 | -87.903% |
| 2026-07-31 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +12.941% | 1 | 525 | -84.375% |
| 2026-07-29 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -12.371% | 1 | 525 | -82.353% |
| 2026-07-28 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -11.818% | 14 | 539 | -84.536% |
| 2026-07-27 | 1.1500 | 1.1600 | 1.1000 | 1.1000 | -24.138% | 229 | 349 | -86.364% |
| 2026-07-24 | 1.4500 | 1.4500 | 1.4400 | 1.4500 | +0.694% | 50 | 299 | -89.655% |
| 2026-07-23 | 1.4500 | 1.4500 | 1.4400 | 1.4400 | +9.924% | 126 | 183 | -89.583% |
| 2026-07-21 | 1.2900 | 1.3100 | 1.2900 | 1.3100 | +0.769% | 20 | 173 | -88.550% |
| 2026-07-20 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -10.345% | 1 | 173 | -88.462% |
| 2026-07-17 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -16.667% | 2 | 175 | -89.655% |
| 2026-07-16 | 1.7700 | 1.8500 | 1.7400 | 1.7400 | -5.946% | 355 | 342 | -91.379% |
| 2026-07-15 | 2.0000 | 2.0000 | 1.8500 | 1.8500 | -6.091% | 252 | 108 | -91.892% |
| 2026-07-14 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -1.005% | 1 | 107 | -92.386% |
| 2026-07-10 | 2.0900 | 2.0900 | 1.9900 | 1.9900 | +4.737% | 44 | 76 | -92.462% |
| 2026-07-09 | 1.8000 | 1.9000 | 1.7800 | 1.9000 | +42.857% | 6 | 75 | -92.105% |
| 2026-07-07 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -12.500% | 1 | 74 | -88.722% |
| 2026-07-01 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -24.000% | 1 | 74 | -90.132% |
| 2026-06-25 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -3.382% | 1 | 74 | -92.500% |
| 2026-06-23 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | -26.071% | 1 | 74 | -92.754% |
| 2026-06-17 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -3.448% | 1 | 74 | -94.643% |
| 2026-06-16 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -1.024% | 1 | 74 | -94.828% |
| 2026-06-15 | 2.9000 | 2.9300 | 2.9000 | 2.9300 | +2.807% | 3 | 72 | -94.881% |
| 2026-06-12 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +11.765% | 1 | 72 | -94.737% |
| 2026-06-11 | 2.4900 | 2.5500 | 2.3600 | 2.5500 | -13.559% | 15 | 80 | -94.118% |
| 2026-06-10 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -4.839% | 1 | 80 | -94.915% |
| 2026-06-09 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -8.284% | 2 | 78 | -95.161% |
| 2026-06-08 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | -4.789% | 1 | 79 | -95.562% |
| 2026-06-05 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -40.833% | 5 | 74 | -95.775% |
| 2026-06-02 | 5.5000 | 6.5300 | 5.5000 | 6.0000 | +22.449% | 5 | 77 | -97.500% |
| 2026-06-01 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +22.500% | 11 | 76 | -96.939% |
| 2026-05-29 | 4.0000 | 4.0000 | 3.7500 | 4.0000 | +20.482% | 15 | 83 | -96.250% |
| 2026-05-28 | 3.1700 | 3.3200 | 3.1700 | 3.3200 | +11.409% | 71 | 141 | -95.482% |
| 2026-05-27 | 3.1500 | 3.2000 | 2.9800 | 2.9800 | -29.882% | 14 | 129 | -94.966% |
| 2026-05-21 | 4.8500 | 4.8500 | 3.8500 | 4.2500 | -7.609% | 21 | 112 | -96.471% |
| 2026-05-20 | 4.6500 | 4.6900 | 4.4500 | 4.6000 | -6.122% | 26 | 99 | -96.739% |
| 2026-05-19 | 4.3900 | 4.9000 | 4.3900 | 4.9000 | -19.672% | 8 | 98 | -96.939% |
| 2026-05-15 | 5.4000 | 6.2000 | 5.4000 | 6.1000 | -12.857% | 63 | 38 | -97.541% |
| 2026-05-14 | 5.8500 | 7.0000 | 5.8500 | 7.0000 | +35.922% | 5 | 39 | -97.857% |
| 2026-05-13 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +27.160% | 2 | 38 | -97.087% |
| 2026-05-12 | 4.6500 | 4.6500 | 3.8500 | 4.0500 | -10.000% | 22 | 26 | -96.296% |
| 2026-05-11 | 3.6000 | 4.5000 | 3.6000 | 4.5000 | +18.421% | 5 | 24 | -96.667% |
| 2026-05-08 | 3.7200 | 3.8000 | 3.7200 | 3.8000 | +5.263% | 4 | 21 | -96.053% |
| 2026-05-07 | 3.1000 | 3.6500 | 3.1000 | 3.6100 | +78.713% | 8 | 15 | -95.845% |
| 2026-05-04 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -11.404% | 1 | 16 | -92.574% |
| 2026-05-01 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -4.202% | 1 | 15 | -93.421% |
| 2026-04-30 | 2.4000 | 2.4000 | 2.3800 | 2.3800 | 0.000% | 15 | 0 | -93.697% |