NVDA270319C00440000
NVDA Mar 19 2027 440.00 Call
optionOPRA
EODOct 23, 2026
0.19USD+72.727%(+0.08)2Vol837OI
NVDA270319C00440000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | +72.727% | 2 | 836 | 0.000% |
| 2026-10-20 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +10.000% | 2 | 836 | +72.727% |
| 2026-10-19 | 0.1900 | 0.1900 | 0.1000 | 0.1000 | +900.000% | 3 | 836 | +90.000% |
| 2026-10-14 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -95.833% | 9 | 845 | +1800.000% |
| 2026-10-07 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.000% | 2 | 845 | -20.833% |
| 2026-10-06 | 0.3100 | 0.3100 | 0.2400 | 0.2400 | -11.111% | 7 | 844 | -20.833% |
| 2026-10-02 | 0.4700 | 0.4700 | 0.2700 | 0.2700 | -3.571% | 121 | 844 | -29.630% |
| 2026-10-01 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -20.000% | 1 | 845 | -32.143% |
| 2026-09-30 | 0.2900 | 0.3500 | 0.2900 | 0.3500 | +25.000% | 4 | 845 | -45.714% |
| 2026-09-29 | 0.3500 | 0.3500 | 0.2800 | 0.2800 | -15.152% | 2 | 844 | -32.143% |
| 2026-09-23 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.000% | 2 | 844 | -42.424% |
| 2026-09-22 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -13.158% | 1 | 844 | -42.424% |
| 2026-09-21 | 0.3600 | 0.3800 | 0.3600 | 0.3800 | +15.152% | 224 | 834 | -50.000% |
| 2026-09-18 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -10.811% | 1 | 834 | -42.424% |
| 2026-09-16 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.000% | 1 | 834 | -48.649% |
| 2026-09-14 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -41.270% | 1 | 835 | -48.649% |
| 2026-09-09 | 0.6200 | 0.6300 | 0.6200 | 0.6300 | +5.000% | 2 | 833 | -69.841% |
| 2026-09-04 | 0.6700 | 0.6700 | 0.6000 | 0.6000 | +3.448% | 2 | 834 | -68.333% |
| 2026-09-03 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | +5.455% | 2 | 834 | -67.241% |
| 2026-09-02 | 0.4800 | 0.5500 | 0.4700 | 0.5500 | +57.143% | 17 | 832 | -65.455% |
| 2026-09-01 | 0.4100 | 0.4500 | 0.3500 | 0.3500 | -27.083% | 5 | 831 | -45.714% |
| 2026-08-31 | 0.5200 | 0.5200 | 0.4800 | 0.4800 | -15.789% | 6 | 831 | -60.417% |
| 2026-08-28 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -29.630% | 226 | 986 | -66.667% |
| 2026-08-27 | 0.6900 | 0.8500 | 0.6700 | 0.8100 | +39.655% | 21 | 986 | -76.543% |
| 2026-08-26 | 0.7400 | 0.7400 | 0.5800 | 0.5800 | -3.333% | 35 | 979 | -67.241% |
| 2026-08-25 | 0.7200 | 0.7200 | 0.5900 | 0.6000 | -1.639% | 4 | 978 | -68.333% |
| 2026-08-24 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -6.154% | 4 | 978 | -68.852% |
| 2026-08-21 | 0.6700 | 0.6700 | 0.6500 | 0.6500 | -22.619% | 3 | 978 | -70.769% |
| 2026-08-18 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -20.000% | 2 | 979 | -77.381% |
| 2026-08-17 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.000% | 1 | 979 | -81.905% |
| 2026-08-14 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +1.942% | 18 | 979 | -81.905% |
| 2026-08-12 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | +14.444% | 2 | 979 | -81.553% |
| 2026-08-11 | 1.0600 | 1.0600 | 0.8800 | 0.9000 | -10.000% | 4 | 979 | -78.889% |
| 2026-08-10 | 1.1100 | 1.1100 | 0.9800 | 1.0000 | -16.667% | 8 | 976 | -81.000% |
| 2026-08-07 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +1.695% | 2 | 976 | -84.167% |
| 2026-08-06 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -8.527% | 58 | 918 | -83.898% |
| 2026-08-05 | 1.2600 | 1.2900 | 1.2600 | 1.2900 | +22.857% | 353 | 868 | -85.271% |
| 2026-08-04 | 0.9500 | 1.0600 | 0.9500 | 1.0500 | +16.667% | 5 | 870 | -81.905% |
| 2026-08-03 | 0.7100 | 0.9000 | 0.7100 | 0.9000 | +47.541% | 4 | 870 | -78.889% |
| 2026-07-29 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -46.957% | 5 | 870 | -68.852% |
| 2026-07-22 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +9.524% | 4 | 868 | -83.478% |
| 2026-07-17 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -20.455% | 1 | 868 | -81.905% |
| 2026-07-16 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | +6.452% | 1 | 867 | -85.606% |
| 2026-07-15 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -4.615% | 144 | 925 | -84.677% |
| 2026-07-14 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -5.109% | 8 | 917 | -85.385% |
| 2026-07-13 | 1.4300 | 1.4300 | 1.3700 | 1.3700 | -2.143% | 28 | 943 | -86.131% |
| 2026-07-10 | 1.4700 | 1.4700 | 1.4000 | 1.4000 | +14.754% | 10 | 943 | -86.429% |
| 2026-07-09 | 1.3000 | 1.3000 | 1.2200 | 1.2200 | -8.271% | 11 | 948 | -84.426% |
| 2026-07-08 | 1.2100 | 1.3300 | 1.2100 | 1.3300 | +20.909% | 8 | 948 | -85.714% |
| 2026-07-07 | 0.8900 | 1.1000 | 0.8900 | 1.1000 | +8.911% | 15 | 948 | -82.727% |
| 2026-07-06 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | +4.124% | 2 | 947 | -81.188% |
| 2026-07-02 | 1.0000 | 1.0000 | 0.9700 | 0.9700 | -22.400% | 2 | 947 | -80.412% |
| 2026-06-30 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +4.167% | 1 | 946 | -84.800% |
| 2026-06-29 | 1.2500 | 1.2500 | 1.0700 | 1.2000 | -3.226% | 8 | 947 | -84.167% |
| 2026-06-26 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -3.125% | 2 | 947 | -84.677% |
| 2026-06-25 | 1.3000 | 1.3500 | 1.2800 | 1.2800 | -12.329% | 10 | 945 | -85.156% |
| 2026-06-24 | 1.5200 | 1.5200 | 1.4600 | 1.4600 | -2.667% | 2 | 944 | -86.986% |
| 2026-06-23 | 1.6100 | 1.6700 | 1.5000 | 1.5000 | -24.242% | 153 | 802 | -87.333% |
| 2026-06-22 | 2.0100 | 2.0100 | 1.9600 | 1.9800 | -10.811% | 6 | 803 | -90.404% |
| 2026-06-18 | 2.0200 | 2.2200 | 2.0200 | 2.2200 | +12.690% | 2 | 803 | -91.441% |
| 2026-06-17 | 2.0000 | 2.0000 | 1.9600 | 1.9700 | -10.455% | 6 | 803 | -90.355% |
| 2026-06-16 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -2.222% | 2 | 803 | -91.364% |
| 2026-06-15 | 2.1500 | 2.3100 | 2.1500 | 2.2500 | +24.309% | 7 | 798 | -91.556% |
| 2026-06-11 | 2.0000 | 2.0000 | 1.8100 | 1.8100 | -9.500% | 14 | 811 | -89.503% |
| 2026-06-10 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -20.000% | 1 | 810 | -90.500% |
| 2026-06-08 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -0.398% | 5 | 810 | -92.400% |
| 2026-06-05 | 2.5000 | 2.5100 | 2.5000 | 2.5100 | -26.176% | 3 | 809 | -92.430% |
| 2026-06-04 | 3.2500 | 3.5000 | 3.2500 | 3.4000 | +3.976% | 7 | 804 | -94.412% |
| 2026-06-03 | 3.8000 | 3.8000 | 3.2700 | 3.2700 | -18.250% | 20 | 795 | -94.190% |
| 2026-06-02 | 4.4600 | 5.0000 | 4.0000 | 4.0000 | +5.263% | 504 | 510 | -95.250% |
| 2026-06-01 | 3.4500 | 3.8000 | 3.4400 | 3.8000 | +31.944% | 83 | 469 | -95.000% |
| 2026-05-29 | 2.8300 | 2.8800 | 2.7200 | 2.8800 | +15.200% | 230 | 601 | -93.403% |
| 2026-05-28 | 2.3500 | 2.5000 | 2.3500 | 2.5000 | +3.734% | 5 | 598 | -92.400% |
| 2026-05-27 | 2.3600 | 2.5100 | 2.2000 | 2.4100 | +0.417% | 53 | 563 | -92.116% |
| 2026-05-26 | 2.6300 | 2.6700 | 2.4000 | 2.4000 | -7.692% | 25 | 567 | -92.083% |
| 2026-05-22 | 2.6200 | 2.6900 | 2.6000 | 2.6000 | -10.345% | 53 | 618 | -92.692% |
| 2026-05-21 | 3.5500 | 3.5500 | 2.9000 | 2.9000 | -14.706% | 14 | 609 | -93.448% |
| 2026-05-20 | 3.6000 | 3.6000 | 3.3500 | 3.4000 | -8.108% | 38 | 572 | -94.412% |
| 2026-05-19 | 3.3500 | 3.7000 | 3.3500 | 3.7000 | +8.824% | 25 | 567 | -94.865% |
| 2026-05-18 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -26.087% | 1 | 566 | -94.412% |
| 2026-05-15 | 4.6000 | 4.6000 | 4.1000 | 4.6000 | -12.381% | 155 | 460 | -95.870% |
| 2026-05-14 | 4.0900 | 5.4000 | 4.0900 | 5.2500 | +41.892% | 400 | 80 | -96.381% |
| 2026-05-13 | 3.5800 | 3.9500 | 3.3000 | 3.7000 | +27.586% | 131 | 2 | -94.865% |
| 2026-05-12 | 2.9900 | 3.4100 | 2.9000 | 2.9000 | 0.000% | 3 | 0 | -93.448% |