NVDA270319C00420000
NVDA Mar 19 2027 420.00 Call
optionOPRA
EODOct 22, 2026
0.10USD-28.571%(-0.04)2Vol1,210OI
NVDA270319C00420000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.1600 | 0.1600 | 0.1000 | 0.1000 | -28.571% | 2 | 1,210 | 0.000% |
| 2026-10-20 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -6.667% | 1 | 1,209 | -28.571% |
| 2026-10-19 | 0.1500 | 0.1900 | 0.1000 | 0.1500 | +25.000% | 10 | 1,206 | -33.333% |
| 2026-10-16 | 0.1700 | 0.1700 | 0.1200 | 0.1200 | -29.412% | 4 | 1,206 | -16.667% |
| 2026-10-15 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -29.167% | 2 | 1,206 | -41.176% |
| 2026-10-13 | 0.2900 | 0.2900 | 0.2400 | 0.2400 | +9.091% | 2 | 1,205 | -58.333% |
| 2026-10-12 | 0.1600 | 0.2200 | 0.1600 | 0.2200 | -35.294% | 3 | 1,204 | -54.545% |
| 2026-10-07 | 0.4300 | 0.4300 | 0.3400 | 0.3400 | -5.556% | 2 | 1,203 | -70.588% |
| 2026-10-06 | 0.3000 | 0.4200 | 0.3000 | 0.3600 | +20.000% | 19 | 1,200 | -72.222% |
| 2026-10-05 | 0.3800 | 0.3800 | 0.2200 | 0.3000 | -25.000% | 6 | 1,196 | -66.667% |
| 2026-10-02 | 0.6400 | 0.6400 | 0.4000 | 0.4000 | 0.000% | 19 | 1,194 | -75.000% |
| 2026-09-30 | 0.3700 | 0.4000 | 0.3700 | 0.4000 | +2.564% | 2 | 1,194 | -75.000% |
| 2026-09-29 | 0.4000 | 0.4000 | 0.3000 | 0.3900 | -9.302% | 52 | 1,195 | -74.359% |
| 2026-09-28 | 0.5000 | 0.5400 | 0.4300 | 0.4300 | +4.878% | 3 | 1,196 | -76.744% |
| 2026-09-24 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | -2.381% | 6 | 1,200 | -75.610% |
| 2026-09-23 | 0.5100 | 0.5100 | 0.3600 | 0.4200 | -20.755% | 4 | 1,200 | -76.190% |
| 2026-09-22 | 0.4200 | 0.5300 | 0.4200 | 0.5300 | -1.852% | 5 | 1,205 | -81.132% |
| 2026-09-21 | 0.5000 | 0.5400 | 0.5000 | 0.5400 | +17.391% | 3 | 1,207 | -81.481% |
| 2026-09-18 | 0.4600 | 0.4600 | 0.4100 | 0.4600 | -2.128% | 35 | 1,179 | -78.261% |
| 2026-09-17 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | -6.000% | 2 | 1,180 | -78.723% |
| 2026-09-16 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +11.111% | 5 | 1,180 | -80.000% |
| 2026-09-15 | 0.4900 | 0.4900 | 0.4500 | 0.4500 | -2.174% | 7 | 1,174 | -77.778% |
| 2026-09-14 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | -23.333% | 12 | 1,167 | -78.261% |
| 2026-09-11 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | -23.077% | 2 | 1,166 | -83.333% |
| 2026-09-09 | 0.8200 | 0.8200 | 0.7800 | 0.7800 | -9.302% | 61 | 1,167 | -87.179% |
| 2026-09-08 | 1.0000 | 1.0000 | 0.7600 | 0.8600 | -13.131% | 36 | 1,168 | -88.372% |
| 2026-09-04 | 0.9000 | 0.9900 | 0.9000 | 0.9900 | +26.923% | 11 | 1,166 | -89.899% |
| 2026-09-03 | 0.7000 | 0.8200 | 0.7000 | 0.7800 | +8.333% | 5 | 1,167 | -87.179% |
| 2026-09-02 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +10.769% | 5 | 1,172 | -86.111% |
| 2026-08-31 | 0.6600 | 0.6600 | 0.6000 | 0.6500 | -26.966% | 37 | 1,178 | -84.615% |
| 2026-08-28 | 0.9500 | 0.9500 | 0.8900 | 0.8900 | -11.881% | 6 | 1,178 | -88.764% |
| 2026-08-27 | 0.9000 | 1.0600 | 0.9000 | 1.0100 | +32.895% | 91 | 1,144 | -90.099% |
| 2026-08-26 | 0.9300 | 0.9300 | 0.7600 | 0.7600 | -5.000% | 23 | 1,130 | -86.842% |
| 2026-08-24 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -15.789% | 30 | 1,145 | -87.500% |
| 2026-08-21 | 0.9300 | 0.9500 | 0.9000 | 0.9500 | -2.062% | 16 | 1,129 | -89.474% |
| 2026-08-20 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -3.000% | 1 | 1,130 | -89.691% |
| 2026-08-19 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | -27.536% | 11 | 1,130 | -90.000% |
| 2026-08-17 | 1.3500 | 1.3900 | 1.3300 | 1.3800 | +1.471% | 44 | 1,141 | -92.754% |
| 2026-08-14 | 1.3800 | 1.3800 | 1.3600 | 1.3600 | -6.207% | 2 | 1,140 | -92.647% |
| 2026-08-13 | 1.4400 | 1.4500 | 1.4400 | 1.4500 | +2.837% | 5 | 1,140 | -93.103% |
| 2026-08-07 | 1.5000 | 1.5000 | 1.4100 | 1.4100 | -5.369% | 2 | 1,140 | -92.908% |
| 2026-08-06 | 1.4900 | 1.5200 | 1.4900 | 1.4900 | -5.696% | 189 | 962 | -93.289% |
| 2026-08-05 | 1.5000 | 1.7400 | 1.3500 | 1.5800 | +20.611% | 27 | 964 | -93.671% |
| 2026-08-04 | 1.2000 | 1.3100 | 1.2000 | 1.3100 | +20.183% | 6 | 965 | -92.366% |
| 2026-08-03 | 1.0600 | 1.1000 | 1.0600 | 1.0900 | +18.478% | 27 | 965 | -90.826% |
| 2026-07-31 | 0.8700 | 0.9500 | 0.8700 | 0.9200 | +9.524% | 28 | 940 | -89.130% |
| 2026-07-30 | 0.8600 | 0.8600 | 0.7900 | 0.8400 | +1.205% | 33 | 944 | -88.095% |
| 2026-07-29 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -3.488% | 1 | 944 | -87.952% |
| 2026-07-28 | 0.8000 | 0.8600 | 0.8000 | 0.8600 | -6.522% | 6 | 949 | -88.372% |
| 2026-07-27 | 1.0400 | 1.0400 | 0.8800 | 0.9200 | -22.689% | 4 | 949 | -89.130% |
| 2026-07-24 | 1.2000 | 1.2100 | 1.1900 | 1.1900 | -16.783% | 167 | 800 | -91.597% |
| 2026-07-22 | 1.1200 | 1.4300 | 1.1200 | 1.4300 | +19.167% | 4 | 800 | -93.007% |
| 2026-07-20 | 1.3200 | 1.3200 | 1.2000 | 1.2000 | -20.000% | 36 | 780 | -91.667% |
| 2026-07-17 | 1.2500 | 1.5000 | 1.2500 | 1.5000 | -0.662% | 88 | 735 | -93.333% |
| 2026-07-16 | 1.5800 | 1.6100 | 1.5100 | 1.5100 | -10.651% | 122 | 673 | -93.377% |
| 2026-07-15 | 1.6700 | 1.6900 | 1.6200 | 1.6900 | -4.520% | 7 | 673 | -94.083% |
| 2026-07-14 | 1.7100 | 1.7700 | 1.6900 | 1.7700 | -4.324% | 6 | 672 | -94.350% |
| 2026-07-10 | 1.8500 | 1.8800 | 1.8400 | 1.8500 | +15.625% | 6 | 671 | -94.595% |
| 2026-07-09 | 1.5900 | 1.6000 | 1.5500 | 1.6000 | +5.960% | 8 | 671 | -93.750% |
| 2026-07-08 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | +31.304% | 5 | 671 | -93.377% |
| 2026-07-07 | 1.1200 | 1.1500 | 1.1200 | 1.1500 | -7.258% | 12 | 661 | -91.304% |
| 2026-07-06 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | +3.333% | 1 | 661 | -91.935% |
| 2026-07-02 | 1.2800 | 1.2800 | 1.2000 | 1.2000 | -14.894% | 33 | 674 | -91.667% |
| 2026-07-01 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -10.759% | 1 | 675 | -92.908% |
| 2026-06-30 | 1.5400 | 1.5800 | 1.5400 | 1.5800 | +16.176% | 2 | 675 | -93.671% |
| 2026-06-29 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -8.108% | 1 | 674 | -92.647% |
| 2026-06-26 | 1.4400 | 1.4800 | 1.4400 | 1.4800 | -7.500% | 21 | 694 | -93.243% |
| 2026-06-25 | 1.6000 | 1.6000 | 1.5200 | 1.6000 | -3.614% | 11 | 700 | -93.750% |
| 2026-06-24 | 1.7600 | 1.7600 | 1.6600 | 1.6600 | -9.783% | 170 | 769 | -93.976% |
| 2026-06-23 | 2.0800 | 2.0800 | 1.8400 | 1.8400 | -21.030% | 83 | 801 | -94.565% |
| 2026-06-22 | 2.7900 | 2.7900 | 2.3300 | 2.3300 | 0.000% | 8 | 794 | -95.708% |
| 2026-06-17 | 2.5300 | 2.5300 | 2.3300 | 2.3300 | -9.339% | 6 | 789 | -95.708% |
| 2026-06-16 | 2.6100 | 2.6100 | 2.5700 | 2.5700 | -7.554% | 3 | 789 | -96.109% |
| 2026-06-15 | 2.8100 | 2.8200 | 2.7800 | 2.7800 | +13.008% | 6 | 793 | -96.403% |
| 2026-06-12 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | +7.424% | 11 | 786 | -95.935% |
| 2026-06-11 | 2.3500 | 2.3500 | 2.1400 | 2.2900 | -13.585% | 16 | 786 | -95.633% |
| 2026-06-10 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +6.000% | 1 | 786 | -96.226% |
| 2026-06-09 | 2.9000 | 2.9000 | 2.5000 | 2.5000 | -16.107% | 47 | 780 | -96.000% |
| 2026-06-08 | 3.0500 | 3.0500 | 2.9800 | 2.9800 | +1.017% | 4 | 780 | -96.644% |
| 2026-06-05 | 3.5000 | 3.5000 | 2.9500 | 2.9500 | -29.762% | 32 | 776 | -96.610% |
| 2026-06-04 | 3.9000 | 4.2000 | 3.5700 | 4.2000 | +3.704% | 20 | 771 | -97.619% |
| 2026-06-03 | 4.4500 | 4.4500 | 4.0000 | 4.0500 | -20.588% | 40 | 775 | -97.531% |
| 2026-06-02 | 5.8500 | 5.9900 | 5.1000 | 5.1000 | +8.051% | 82 | 780 | -98.039% |
| 2026-06-01 | 4.2100 | 4.7400 | 4.2100 | 4.7200 | +29.315% | 12 | 771 | -97.881% |
| 2026-05-29 | 3.4000 | 3.6500 | 3.4000 | 3.6500 | +16.987% | 8 | 765 | -97.260% |
| 2026-05-28 | 2.8700 | 3.1200 | 2.8700 | 3.1200 | +11.429% | 47 | 763 | -96.795% |
| 2026-05-27 | 2.8600 | 2.8800 | 2.7500 | 2.8000 | -9.677% | 120 | 762 | -96.429% |
| 2026-05-26 | 3.1000 | 3.1000 | 3.0000 | 3.1000 | -3.727% | 34 | 757 | -96.774% |
| 2026-05-22 | 3.3000 | 3.3000 | 3.2200 | 3.2200 | -15.263% | 4 | 757 | -96.894% |
| 2026-05-21 | 4.5000 | 4.5000 | 3.8000 | 3.8000 | -2.564% | 52 | 796 | -97.368% |
| 2026-05-20 | 4.4500 | 4.4500 | 3.9000 | 3.9000 | -9.302% | 5 | 794 | -97.436% |
| 2026-05-19 | 4.3700 | 4.4500 | 4.0500 | 4.3000 | +4.878% | 18 | 788 | -97.674% |
| 2026-05-18 | 5.4500 | 5.5000 | 4.1000 | 4.1000 | -20.388% | 55 | 785 | -97.561% |
| 2026-05-15 | 5.0000 | 5.6700 | 4.8000 | 5.1500 | -20.769% | 393 | 759 | -98.058% |
| 2026-05-14 | 5.0000 | 6.5000 | 5.0000 | 6.5000 | +38.298% | 112 | 709 | -98.462% |
| 2026-05-13 | 4.5000 | 4.7000 | 4.5000 | 4.7000 | +22.396% | 72 | 707 | -97.872% |
| 2026-05-12 | 3.5500 | 4.2000 | 3.4000 | 3.8400 | +6.667% | 23 | 699 | -97.396% |
| 2026-05-11 | 3.3800 | 4.0700 | 3.3800 | 3.6000 | +7.463% | 139 | 619 | -97.222% |
| 2026-05-08 | 3.5000 | 3.6500 | 3.3500 | 3.3500 | +3.077% | 135 | 521 | -97.015% |
| 2026-05-07 | 2.6900 | 3.4500 | 2.6900 | 3.2500 | +23.574% | 115 | 462 | -96.923% |
| 2026-05-06 | 2.4500 | 2.6300 | 2.2200 | 2.6300 | +52.907% | 325 | 333 | -96.198% |
| 2026-05-05 | 1.8200 | 1.8400 | 1.7100 | 1.7200 | -1.714% | 66 | 291 | -94.186% |
| 2026-05-04 | 2.0800 | 2.0800 | 1.6800 | 1.7500 | -10.256% | 18 | 278 | -94.286% |
| 2026-05-01 | 2.2400 | 2.2400 | 1.9500 | 1.9500 | -11.765% | 41 | 264 | -94.872% |
| 2026-04-30 | 2.7000 | 2.7300 | 2.1400 | 2.2100 | -20.504% | 229 | 163 | -95.475% |
| 2026-04-29 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -10.323% | 46 | 163 | -96.403% |
| 2026-04-28 | 3.0200 | 3.2100 | 2.7400 | 3.1000 | 0.000% | 117 | 0 | -96.774% |