NVDA270319C00430000
NVDA Mar 19 2027 430.00 Call
optionOPRA
EODOct 23, 2026
0.14USD+27.273%(+0.03)1Vol412OI
NVDA270319C00430000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +27.273% | 1 | 412 | 0.000% |
| 2026-10-20 | 0.1600 | 0.1600 | 0.1100 | 0.1100 | -38.889% | 3 | 413 | +27.273% |
| 2026-10-19 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +50.000% | 1 | 412 | -22.222% |
| 2026-10-16 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.000% | 20 | 412 | +16.667% |
| 2026-10-15 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.000% | 5 | 412 | +16.667% |
| 2026-10-13 | 0.2300 | 0.2300 | 0.1200 | 0.1200 | -53.846% | 3 | 413 | +16.667% |
| 2026-10-12 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +30.000% | 1 | 413 | -46.154% |
| 2026-10-09 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -13.043% | 2 | 415 | -30.000% |
| 2026-10-08 | 0.2900 | 0.2900 | 0.2300 | 0.2300 | -28.125% | 25 | 391 | -39.130% |
| 2026-10-06 | 0.3700 | 0.3700 | 0.3200 | 0.3200 | 0.000% | 22 | 371 | -56.250% |
| 2026-10-02 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -3.030% | 117 | 371 | -56.250% |
| 2026-09-30 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -2.941% | 1 | 371 | -57.576% |
| 2026-09-29 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -5.556% | 3 | 369 | -58.824% |
| 2026-09-28 | 0.4200 | 0.4200 | 0.3600 | 0.3600 | +5.882% | 13 | 368 | -61.111% |
| 2026-09-25 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -2.857% | 1 | 367 | -58.824% |
| 2026-09-24 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -14.634% | 3 | 367 | -60.000% |
| 2026-09-21 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +7.895% | 2 | 367 | -65.854% |
| 2026-09-18 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -5.000% | 1 | 367 | -63.158% |
| 2026-09-17 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -4.762% | 2 | 367 | -65.000% |
| 2026-09-14 | 0.4800 | 0.4900 | 0.4200 | 0.4200 | -33.333% | 4 | 364 | -66.667% |
| 2026-09-11 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -16.000% | 2 | 364 | -77.778% |
| 2026-09-08 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +4.167% | 1 | 364 | -81.333% |
| 2026-09-04 | 0.7600 | 0.7600 | 0.7200 | 0.7200 | +2.857% | 4 | 360 | -80.556% |
| 2026-09-03 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +7.692% | 2 | 360 | -80.000% |
| 2026-09-02 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +18.182% | 1 | 361 | -78.462% |
| 2026-08-31 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -32.099% | 2 | 361 | -74.545% |
| 2026-08-27 | 0.8100 | 0.9500 | 0.6200 | 0.8100 | +22.727% | 10 | 365 | -82.716% |
| 2026-08-26 | 0.8000 | 0.8000 | 0.5500 | 0.6600 | -1.493% | 5 | 363 | -78.788% |
| 2026-08-25 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -6.944% | 1 | 363 | -79.104% |
| 2026-08-24 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -16.279% | 4 | 359 | -80.556% |
| 2026-08-20 | 0.8900 | 0.8900 | 0.8600 | 0.8600 | -9.474% | 5 | 362 | -83.721% |
| 2026-08-19 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +4.396% | 1 | 361 | -85.263% |
| 2026-08-18 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -27.778% | 1 | 360 | -84.615% |
| 2026-08-13 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +26.000% | 63 | 326 | -88.889% |
| 2026-08-11 | 1.0600 | 1.0600 | 1.0000 | 1.0000 | -13.793% | 3 | 324 | -86.000% |
| 2026-08-10 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | -3.333% | 4 | 324 | -87.931% |
| 2026-08-07 | 1.3500 | 1.3500 | 1.2000 | 1.2000 | -9.774% | 2 | 323 | -88.333% |
| 2026-08-06 | 1.3000 | 1.3500 | 1.3000 | 1.3300 | +34.343% | 5 | 321 | -89.474% |
| 2026-08-03 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -13.158% | 1 | 321 | -85.859% |
| 2026-07-23 | 1.1300 | 1.1500 | 1.1300 | 1.1400 | -4.202% | 84 | 247 | -87.719% |
| 2026-07-22 | 1.1000 | 1.1900 | 1.1000 | 1.1900 | +10.185% | 2 | 247 | -88.235% |
| 2026-07-21 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -18.797% | 27 | 225 | -87.037% |
| 2026-07-17 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -2.920% | 2 | 225 | -89.474% |
| 2026-07-16 | 1.4100 | 1.4100 | 1.3700 | 1.3700 | -14.375% | 115 | 140 | -89.781% |
| 2026-07-14 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -10.112% | 2 | 138 | -91.250% |
| 2026-07-13 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | +28.058% | 1 | 137 | -92.135% |
| 2026-07-09 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -0.714% | 1 | 137 | -89.928% |
| 2026-07-08 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +28.440% | 1 | 138 | -90.000% |
| 2026-07-06 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -0.909% | 1 | 139 | -87.156% |
| 2026-07-02 | 1.1400 | 1.1400 | 1.1000 | 1.1000 | -8.333% | 2 | 137 | -87.273% |
| 2026-06-29 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -9.091% | 1 | 136 | -88.333% |
| 2026-06-26 | 1.3100 | 1.3300 | 1.3100 | 1.3200 | -7.042% | 4 | 133 | -89.394% |
| 2026-06-25 | 1.3800 | 1.4200 | 1.3700 | 1.4200 | -5.333% | 104 | 30 | -90.141% |
| 2026-06-24 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -13.793% | 1 | 29 | -90.667% |
| 2026-06-23 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -19.816% | 2 | 28 | -91.954% |
| 2026-06-22 | 2.2900 | 2.2900 | 2.1400 | 2.1700 | +0.463% | 6 | 24 | -93.548% |
| 2026-06-17 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -13.600% | 1 | 23 | -93.519% |
| 2026-06-15 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +13.636% | 2 | 23 | -94.400% |
| 2026-06-12 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -25.676% | 2 | 23 | -93.636% |
| 2026-06-09 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | +8.824% | 1 | 22 | -95.270% |
| 2026-06-08 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | +1.115% | 1 | 21 | -94.853% |
| 2026-06-05 | 3.4000 | 3.4000 | 2.6900 | 2.6900 | -24.650% | 4 | 17 | -94.796% |
| 2026-06-03 | 4.2500 | 4.2500 | 3.5700 | 3.5700 | -20.667% | 12 | 13 | -96.078% |
| 2026-06-02 | 5.1000 | 5.5500 | 4.5000 | 4.5000 | +5.634% | 8 | 12 | -96.889% |
| 2026-06-01 | 3.8500 | 4.2600 | 3.8500 | 4.2600 | +65.116% | 5 | 14 | -96.714% |
| 2026-05-27 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -11.034% | 1 | 14 | -94.574% |
| 2026-05-26 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -17.143% | 1 | 13 | -95.172% |
| 2026-05-21 | 3.3000 | 3.5000 | 3.2000 | 3.5000 | -5.914% | 14 | 9 | -96.000% |
| 2026-05-20 | 3.8500 | 3.9000 | 3.7200 | 3.7200 | -12.471% | 5 | 6 | -96.237% |
| 2026-05-18 | 4.8500 | 4.8500 | 4.2500 | 4.2500 | -18.269% | 4 | 6 | -96.706% |
| 2026-05-15 | 4.6500 | 5.2000 | 4.5500 | 5.2000 | +50.725% | 5 | 1 | -97.308% |
| 2026-05-12 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 0.000% | 1 | 1 | -95.942% |