NVDA270319C00450000
NVDA Mar 19 2027 450.00 Call
optionOPRA
EODOct 22, 2026
0.08USD-42.857%(-0.06)1Vol452OI
NVDA270319C00450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -42.857% | 1 | 453 | 0.000% |
| 2026-10-09 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -36.364% | 1 | 454 | -42.857% |
| 2026-10-08 | 0.1400 | 0.2200 | 0.1400 | 0.2200 | 0.000% | 2 | 454 | -63.636% |
| 2026-10-06 | 0.2700 | 0.2700 | 0.2200 | 0.2200 | -4.348% | 8 | 453 | -63.636% |
| 2026-10-05 | 0.2600 | 0.2600 | 0.2300 | 0.2300 | -8.000% | 64 | 515 | -65.217% |
| 2026-10-01 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -3.846% | 5 | 510 | -68.000% |
| 2026-09-29 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +4.000% | 1 | 510 | -69.231% |
| 2026-09-25 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +25.000% | 1 | 510 | -68.000% |
| 2026-09-24 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -33.333% | 1 | 509 | -60.000% |
| 2026-09-23 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -6.250% | 8 | 515 | -73.333% |
| 2026-09-22 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +18.519% | 2 | 513 | -75.000% |
| 2026-09-21 | 0.2800 | 0.2900 | 0.2700 | 0.2700 | -22.857% | 38 | 542 | -70.370% |
| 2026-09-17 | 0.3200 | 0.3500 | 0.3200 | 0.3500 | +12.903% | 22 | 520 | -77.143% |
| 2026-09-16 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -43.636% | 1 | 521 | -74.194% |
| 2026-09-09 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -1.786% | 15 | 506 | -85.455% |
| 2026-09-08 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | -1.754% | 16 | 507 | -85.714% |
| 2026-09-04 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +29.545% | 20 | 487 | -85.965% |
| 2026-09-03 | 0.3700 | 0.4800 | 0.3700 | 0.4400 | -8.333% | 7 | 490 | -81.818% |
| 2026-09-02 | 0.4100 | 0.4800 | 0.4100 | 0.4800 | +41.176% | 11 | 489 | -83.333% |
| 2026-09-01 | 0.3700 | 0.3700 | 0.3400 | 0.3400 | -15.000% | 3 | 489 | -76.471% |
| 2026-08-31 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -21.569% | 1 | 490 | -80.000% |
| 2026-08-28 | 0.5900 | 0.5900 | 0.4900 | 0.5100 | -22.727% | 6 | 488 | -84.314% |
| 2026-08-27 | 0.6900 | 0.7500 | 0.6500 | 0.6600 | +24.528% | 21 | 495 | -87.879% |
| 2026-08-26 | 0.5400 | 0.5400 | 0.5000 | 0.5300 | -1.852% | 23 | 492 | -84.906% |
| 2026-08-25 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -6.897% | 1 | 493 | -85.185% |
| 2026-08-24 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -7.937% | 15 | 478 | -86.207% |
| 2026-08-21 | 0.6700 | 0.6700 | 0.5700 | 0.6300 | -3.077% | 4 | 476 | -87.302% |
| 2026-08-20 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -5.797% | 26 | 502 | -87.692% |
| 2026-08-19 | 0.6700 | 0.6900 | 0.6700 | 0.6900 | -8.000% | 5 | 497 | -88.406% |
| 2026-08-18 | 0.7700 | 0.7700 | 0.7500 | 0.7500 | -19.355% | 13 | 484 | -89.333% |
| 2026-08-17 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -3.125% | 2 | 482 | -91.398% |
| 2026-08-14 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -2.041% | 3 | 485 | -91.667% |
| 2026-08-13 | 0.9700 | 0.9800 | 0.9700 | 0.9800 | +8.889% | 7 | 479 | -91.837% |
| 2026-08-12 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +5.882% | 1 | 479 | -91.111% |
| 2026-08-10 | 1.0100 | 1.0100 | 0.8500 | 0.8500 | -10.526% | 13 | 473 | -90.588% |
| 2026-08-07 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -9.524% | 1 | 472 | -91.579% |
| 2026-08-06 | 1.1400 | 1.1400 | 1.0500 | 1.0500 | -13.223% | 3 | 471 | -92.381% |
| 2026-08-05 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | +19.802% | 1 | 470 | -93.388% |
| 2026-08-04 | 0.7500 | 1.0100 | 0.7500 | 1.0100 | +46.377% | 29 | 495 | -92.079% |
| 2026-08-03 | 0.7200 | 0.7200 | 0.6900 | 0.6900 | +15.000% | 3 | 497 | -88.406% |
| 2026-07-30 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -14.286% | 2 | 495 | -86.667% |
| 2026-07-29 | 0.6200 | 0.7000 | 0.5800 | 0.7000 | +6.061% | 10 | 488 | -88.571% |
| 2026-07-28 | 0.6000 | 0.6600 | 0.6000 | 0.6600 | -4.348% | 8 | 482 | -87.879% |
| 2026-07-27 | 0.7600 | 0.7600 | 0.5800 | 0.6900 | -20.690% | 15 | 493 | -88.406% |
| 2026-07-24 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -11.224% | 1 | 494 | -90.805% |
| 2026-07-23 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +10.112% | 1 | 493 | -91.837% |
| 2026-07-21 | 0.8600 | 0.8900 | 0.8600 | 0.8900 | -8.247% | 15 | 492 | -91.011% |
| 2026-07-17 | 0.9900 | 1.0800 | 0.9500 | 0.9700 | -14.159% | 465 | 623 | -91.753% |
| 2026-07-16 | 1.1800 | 1.1800 | 1.1300 | 1.1300 | -11.719% | 3 | 626 | -92.920% |
| 2026-07-15 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | +5.785% | 1 | 627 | -93.750% |
| 2026-07-13 | 1.3300 | 1.3300 | 1.2100 | 1.2100 | -12.319% | 24 | 627 | -93.388% |
| 2026-07-10 | 1.3200 | 1.3800 | 1.2600 | 1.3800 | +14.050% | 214 | 488 | -94.203% |
| 2026-07-09 | 1.1100 | 1.2100 | 1.1100 | 1.2100 | +0.833% | 6 | 487 | -93.388% |
| 2026-07-08 | 1.0200 | 1.2000 | 1.0200 | 1.2000 | +30.435% | 88 | 456 | -93.333% |
| 2026-07-07 | 0.8300 | 0.9200 | 0.8300 | 0.9200 | 0.000% | 5 | 452 | -91.304% |
| 2026-07-06 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +2.222% | 1 | 451 | -91.304% |
| 2026-07-02 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | -25.000% | 28 | 470 | -91.111% |
| 2026-06-30 | 1.1700 | 1.2000 | 1.1700 | 1.2000 | +21.212% | 6 | 469 | -93.333% |
| 2026-06-29 | 1.0500 | 1.0700 | 0.9900 | 0.9900 | -13.913% | 44 | 463 | -91.919% |
| 2026-06-26 | 1.0900 | 1.1500 | 1.0900 | 1.1500 | -0.862% | 2 | 461 | -93.043% |
| 2026-06-25 | 1.2600 | 1.2600 | 1.1600 | 1.1600 | -8.661% | 11 | 470 | -93.103% |
| 2026-06-24 | 1.3600 | 1.3600 | 1.2500 | 1.2700 | -18.590% | 25 | 446 | -93.701% |
| 2026-06-23 | 1.5000 | 1.5600 | 1.1600 | 1.5600 | -13.812% | 16 | 440 | -94.872% |
| 2026-06-22 | 1.9900 | 1.9900 | 1.7900 | 1.8100 | -10.396% | 4 | 438 | -95.580% |
| 2026-06-18 | 1.9200 | 2.0200 | 1.8500 | 2.0200 | +12.222% | 52 | 414 | -96.040% |
| 2026-06-17 | 1.9000 | 1.9000 | 1.7900 | 1.8000 | -12.195% | 27 | 389 | -95.556% |
| 2026-06-15 | 2.0300 | 2.0500 | 1.9500 | 2.0500 | +6.218% | 57 | 340 | -96.098% |
| 2026-06-12 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | +19.876% | 1 | 340 | -95.855% |
| 2026-06-11 | 1.7500 | 1.7500 | 1.6100 | 1.6100 | -12.500% | 6 | 334 | -95.031% |
| 2026-06-10 | 1.8300 | 1.8500 | 1.8000 | 1.8400 | -10.680% | 34 | 305 | -95.652% |
| 2026-06-09 | 1.9400 | 2.0600 | 1.8900 | 2.0600 | -12.712% | 34 | 294 | -96.117% |
| 2026-06-08 | 2.3800 | 2.3800 | 2.2500 | 2.3600 | +4.889% | 14 | 286 | -96.610% |
| 2026-06-05 | 2.7300 | 2.7300 | 2.2500 | 2.2500 | -25.249% | 10 | 276 | -96.444% |
| 2026-06-04 | 2.8500 | 3.0100 | 2.8500 | 3.0100 | 0.000% | 5 | 272 | -97.342% |
| 2026-06-03 | 3.4000 | 3.4000 | 3.0100 | 3.0100 | -15.211% | 9 | 268 | -97.342% |
| 2026-06-02 | 3.8000 | 4.6000 | 3.5500 | 3.5500 | +1.429% | 30 | 274 | -97.746% |
| 2026-06-01 | 3.1900 | 3.6000 | 3.1500 | 3.5000 | +27.273% | 32 | 278 | -97.714% |
| 2026-05-29 | 2.6100 | 2.7500 | 2.5300 | 2.7500 | +22.768% | 6 | 276 | -97.091% |
| 2026-05-28 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | +2.283% | 1 | 275 | -96.429% |
| 2026-05-27 | 2.1400 | 2.1900 | 1.9800 | 2.1900 | -0.455% | 35 | 244 | -96.347% |
| 2026-05-26 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -8.333% | 1 | 245 | -96.364% |
| 2026-05-22 | 2.7700 | 2.7700 | 2.3500 | 2.4000 | -12.088% | 31 | 260 | -96.667% |
| 2026-05-21 | 3.3500 | 3.3500 | 2.6100 | 2.7300 | -5.208% | 50 | 279 | -97.070% |
| 2026-05-20 | 3.1000 | 3.2000 | 2.8800 | 2.8800 | -8.571% | 24 | 275 | -97.222% |
| 2026-05-19 | 3.4000 | 3.4000 | 3.1100 | 3.1500 | -3.077% | 13 | 267 | -97.460% |
| 2026-05-18 | 4.1300 | 4.1300 | 3.0000 | 3.2500 | -20.732% | 54 | 246 | -97.538% |
| 2026-05-15 | 4.1500 | 4.2200 | 3.6500 | 4.1000 | -13.866% | 138 | 138 | -98.049% |
| 2026-05-14 | 4.0500 | 4.7600 | 4.0500 | 4.7600 | 0.000% | 153 | 138 | -98.319% |