NVDA270319C00460000
NVDA Mar 19 2027 460.00 Call
optionOPRA
EODOct 23, 2026
0.09USD0.000%(0.00)98Vol6,820OI
NVDA270319C00460000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.0800 | 0.1000 | 0.0800 | 0.0900 | 0.000% | 98 | 6,785 | 0.000% |
| 2026-10-22 | 0.1000 | 0.1000 | 0.0700 | 0.0900 | +28.571% | 65 | 6,721 | 0.000% |
| 2026-10-21 | 0.1400 | 0.1400 | 0.0700 | 0.0700 | -30.000% | 13 | 6,711 | +28.571% |
| 2026-10-20 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 4 | 6,708 | -10.000% |
| 2026-10-19 | 0.1500 | 0.1500 | 0.0700 | 0.1000 | -52.381% | 13 | 6,698 | -10.000% |
| 2026-10-16 | 0.1000 | 0.2100 | 0.0500 | 0.2100 | +162.500% | 652 | 6,679 | -57.143% |
| 2026-10-15 | 0.1000 | 0.1000 | 0.0800 | 0.0800 | +14.286% | 14 | 6,666 | +12.500% |
| 2026-10-14 | 0.1000 | 0.1000 | 0.0700 | 0.0700 | 0.000% | 26 | 6,668 | +28.571% |
| 2026-10-13 | 0.1200 | 0.1200 | 0.0700 | 0.0700 | -36.364% | 29 | 6,641 | +28.571% |
| 2026-10-12 | 0.1300 | 0.1300 | 0.1100 | 0.1100 | -15.385% | 65 | 6,615 | -18.182% |
| 2026-10-09 | 0.1700 | 0.1700 | 0.1100 | 0.1300 | -7.143% | 67 | 6,595 | -30.769% |
| 2026-10-08 | 0.1700 | 0.1700 | 0.0300 | 0.1400 | -17.647% | 82 | 6,558 | -35.714% |
| 2026-10-07 | 0.1800 | 0.1800 | 0.1600 | 0.1700 | 0.000% | 799 | 6,041 | -47.059% |
| 2026-10-06 | 0.2100 | 0.2300 | 0.1500 | 0.1700 | -5.556% | 164 | 6,017 | -47.059% |
| 2026-10-05 | 0.2500 | 0.2500 | 0.1800 | 0.1800 | -14.286% | 212 | 6,025 | -50.000% |
| 2026-10-02 | 0.2400 | 0.2800 | 0.2000 | 0.2100 | +5.000% | 328 | 6,018 | -57.143% |
| 2026-10-01 | 0.2300 | 0.2300 | 0.2000 | 0.2000 | -9.091% | 232 | 5,828 | -55.000% |
| 2026-09-30 | 0.2300 | 0.2300 | 0.2100 | 0.2200 | 0.000% | 114 | 5,752 | -59.091% |
| 2026-09-29 | 0.2600 | 0.2600 | 0.2100 | 0.2200 | -8.333% | 23 | 5,739 | -59.091% |
| 2026-09-28 | 0.2700 | 0.2700 | 0.2400 | 0.2400 | +14.286% | 99 | 5,704 | -62.500% |
| 2026-09-25 | 0.2700 | 0.2700 | 0.2000 | 0.2100 | -4.545% | 57 | 5,657 | -57.143% |
| 2026-09-24 | 0.2200 | 0.2400 | 0.2000 | 0.2200 | -12.000% | 160 | 5,529 | -59.091% |
| 2026-09-23 | 0.2900 | 0.2900 | 0.2400 | 0.2500 | -7.407% | 19 | 5,532 | -64.000% |
| 2026-09-22 | 0.2700 | 0.2900 | 0.2700 | 0.2700 | -6.897% | 171 | 5,365 | -66.667% |
| 2026-09-21 | 0.2400 | 0.3000 | 0.2400 | 0.2900 | +26.087% | 23 | 5,345 | -68.966% |
| 2026-09-18 | 0.2400 | 0.2500 | 0.2300 | 0.2300 | -14.815% | 78 | 5,405 | -60.870% |
| 2026-09-17 | 0.2700 | 0.2800 | 0.2600 | 0.2700 | 0.000% | 37 | 5,400 | -66.667% |
| 2026-09-16 | 0.2500 | 0.2900 | 0.2500 | 0.2700 | 0.000% | 111 | 5,429 | -66.667% |
| 2026-09-15 | 0.2300 | 0.3400 | 0.2300 | 0.2700 | -3.571% | 34 | 5,421 | -66.667% |
| 2026-09-14 | 0.2900 | 0.2900 | 0.2400 | 0.2800 | -26.316% | 185 | 5,489 | -67.857% |
| 2026-09-11 | 0.4000 | 0.4400 | 0.3500 | 0.3800 | -2.564% | 37 | 5,476 | -76.316% |
| 2026-09-10 | 0.4700 | 0.4700 | 0.3900 | 0.3900 | -15.217% | 66 | 5,482 | -76.923% |
| 2026-09-09 | 0.4800 | 0.5000 | 0.4300 | 0.4600 | -4.167% | 33 | 5,476 | -80.435% |
| 2026-09-08 | 0.5500 | 0.5800 | 0.4700 | 0.4800 | -12.727% | 80 | 5,451 | -81.250% |
| 2026-09-04 | 0.4800 | 0.5500 | 0.4800 | 0.5500 | +27.907% | 103 | 5,436 | -83.636% |
| 2026-09-03 | 0.2900 | 0.4700 | 0.2900 | 0.4300 | +13.158% | 124 | 5,393 | -79.070% |
| 2026-09-02 | 0.4100 | 0.4400 | 0.3300 | 0.3800 | +22.581% | 762 | 4,812 | -76.316% |
| 2026-09-01 | 0.3100 | 0.3300 | 0.3000 | 0.3100 | -29.545% | 486 | 4,726 | -70.968% |
| 2026-08-31 | 0.4300 | 0.4400 | 0.3500 | 0.4400 | 0.000% | 264 | 4,486 | -79.545% |
| 2026-08-28 | 0.7400 | 0.7400 | 0.4200 | 0.4400 | -27.869% | 461 | 4,427 | -79.545% |
| 2026-08-27 | 0.5600 | 0.6300 | 0.5100 | 0.6100 | +32.609% | 640 | 4,768 | -85.246% |
| 2026-08-26 | 0.4900 | 0.4900 | 0.4600 | 0.4600 | -2.128% | 232 | 4,593 | -80.435% |
| 2026-08-25 | 0.5000 | 0.5000 | 0.4400 | 0.4700 | +4.444% | 474 | 4,862 | -80.851% |
| 2026-08-24 | 0.7300 | 0.7300 | 0.4500 | 0.4500 | -19.643% | 941 | 3,989 | -80.000% |
| 2026-08-21 | 0.6000 | 0.6000 | 0.5500 | 0.5600 | -6.667% | 164 | 3,860 | -83.929% |
| 2026-08-20 | 0.6300 | 0.6300 | 0.5600 | 0.6000 | +5.263% | 58 | 3,871 | -85.000% |
| 2026-08-19 | 0.6200 | 0.6500 | 0.5700 | 0.5700 | -12.308% | 63 | 3,883 | -84.211% |
| 2026-08-18 | 0.6800 | 0.7000 | 0.6500 | 0.6500 | -18.750% | 49 | 3,881 | -86.154% |
| 2026-08-17 | 0.8100 | 0.8200 | 0.8000 | 0.8000 | +6.667% | 7 | 3,876 | -88.750% |
| 2026-08-14 | 0.9000 | 0.9000 | 0.7500 | 0.7500 | -16.667% | 8 | 3,870 | -88.000% |
| 2026-08-13 | 0.8800 | 0.9000 | 0.8600 | 0.9000 | +9.756% | 134 | 3,960 | -90.000% |
| 2026-08-12 | 0.7700 | 0.8500 | 0.7700 | 0.8200 | +18.841% | 194 | 3,824 | -89.024% |
| 2026-08-11 | 0.8100 | 0.8100 | 0.6700 | 0.6900 | -16.867% | 50 | 3,854 | -86.957% |
| 2026-08-10 | 0.9000 | 0.9200 | 0.7500 | 0.8300 | -4.598% | 120 | 3,741 | -89.157% |
| 2026-08-07 | 0.9400 | 0.9700 | 0.8700 | 0.8700 | -12.121% | 9 | 3,736 | -89.655% |
| 2026-08-06 | 1.0900 | 1.1000 | 0.8600 | 0.9900 | -3.883% | 21 | 3,734 | -90.909% |
| 2026-08-05 | 1.0200 | 1.1800 | 0.9100 | 1.0300 | +18.391% | 159 | 3,713 | -91.262% |
| 2026-08-04 | 0.8100 | 0.8800 | 0.6600 | 0.8700 | +19.178% | 36 | 3,684 | -89.655% |
| 2026-08-03 | 0.4700 | 0.7400 | 0.4700 | 0.7300 | +19.672% | 554 | 4,023 | -87.671% |
| 2026-07-31 | 0.6000 | 0.6300 | 0.5500 | 0.6100 | +10.909% | 39 | 4,010 | -85.246% |
| 2026-07-30 | 0.6000 | 0.6000 | 0.5500 | 0.5500 | -8.333% | 236 | 3,821 | -83.636% |
| 2026-07-29 | 0.5600 | 0.6000 | 0.5200 | 0.6000 | 0.000% | 53 | 3,790 | -85.000% |
| 2026-07-28 | 0.5600 | 0.6700 | 0.5500 | 0.6000 | -7.692% | 21 | 3,775 | -85.000% |
| 2026-07-27 | 0.8500 | 0.8500 | 0.5800 | 0.6500 | -13.333% | 328 | 3,456 | -86.154% |
| 2026-07-24 | 0.9000 | 0.9000 | 0.7500 | 0.7500 | -7.407% | 48 | 3,424 | -88.000% |
| 2026-07-23 | 0.8500 | 0.8700 | 0.8100 | 0.8100 | -14.737% | 167 | 3,579 | -88.889% |
| 2026-07-22 | 0.7400 | 0.9800 | 0.7400 | 0.9500 | +18.750% | 241 | 3,668 | -90.526% |
| 2026-07-21 | 0.9000 | 0.9000 | 0.7700 | 0.8000 | 0.000% | 367 | 3,375 | -88.750% |
| 2026-07-20 | 0.9000 | 0.9300 | 0.8000 | 0.8000 | -11.111% | 130 | 3,287 | -88.750% |
| 2026-07-17 | 0.8600 | 0.9900 | 0.8600 | 0.9000 | -10.000% | 23 | 3,282 | -90.000% |
| 2026-07-16 | 1.1500 | 1.1500 | 1.0000 | 1.0000 | -15.254% | 180 | 3,330 | -91.000% |
| 2026-07-15 | 1.1500 | 1.2100 | 1.1500 | 1.1800 | -1.667% | 13 | 3,333 | -92.373% |
| 2026-07-14 | 1.0700 | 1.2000 | 1.0600 | 1.2000 | +11.111% | 14 | 3,322 | -92.500% |
| 2026-07-13 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | -14.286% | 4 | 3,321 | -91.667% |
| 2026-07-10 | 1.1400 | 1.2600 | 1.1400 | 1.2600 | +16.667% | 143 | 3,308 | -92.857% |
| 2026-07-09 | 1.0500 | 1.1100 | 1.0100 | 1.0800 | +0.935% | 19 | 3,301 | -91.667% |
| 2026-07-08 | 0.8400 | 1.0900 | 0.8200 | 1.0700 | +28.916% | 334 | 3,584 | -91.589% |
| 2026-07-07 | 0.7200 | 0.8300 | 0.7200 | 0.8300 | 0.000% | 7 | 3,581 | -89.157% |
| 2026-07-06 | 0.7900 | 0.8500 | 0.7900 | 0.8300 | +1.220% | 39 | 3,602 | -89.157% |
| 2026-07-02 | 0.9100 | 0.9500 | 0.8000 | 0.8200 | -16.327% | 382 | 3,672 | -89.024% |
| 2026-07-01 | 0.9000 | 0.9800 | 0.9000 | 0.9800 | -6.667% | 334 | 3,537 | -90.816% |
| 2026-06-30 | 1.0500 | 1.0900 | 1.0400 | 1.0500 | +8.247% | 23 | 3,535 | -91.429% |
| 2026-06-29 | 0.9500 | 0.9700 | 0.9100 | 0.9700 | 0.000% | 215 | 3,327 | -90.722% |
| 2026-06-26 | 0.9900 | 1.1700 | 0.9700 | 0.9700 | -8.491% | 117 | 3,230 | -90.722% |
| 2026-06-25 | 1.1100 | 1.1500 | 1.0100 | 1.0600 | -4.505% | 232 | 3,104 | -91.509% |
| 2026-06-24 | 1.2500 | 1.2500 | 1.1000 | 1.1100 | -7.500% | 95 | 3,129 | -91.892% |
| 2026-06-23 | 1.4800 | 1.4800 | 1.2000 | 1.2000 | -23.077% | 338 | 2,817 | -92.500% |
| 2026-06-22 | 1.9600 | 1.9600 | 1.5600 | 1.5600 | -10.857% | 59 | 2,787 | -94.231% |
| 2026-06-18 | 1.6900 | 1.7800 | 1.6500 | 1.7500 | +14.379% | 16 | 2,782 | -94.857% |
| 2026-06-17 | 1.8400 | 1.8400 | 1.5300 | 1.5300 | -7.273% | 77 | 2,710 | -94.118% |
| 2026-06-16 | 1.8200 | 1.8200 | 1.6500 | 1.6500 | -14.508% | 25 | 2,687 | -94.545% |
| 2026-06-15 | 1.8500 | 1.9400 | 1.7700 | 1.9300 | +10.286% | 310 | 2,506 | -95.337% |
| 2026-06-12 | 1.7000 | 1.7700 | 1.6800 | 1.7500 | -0.568% | 2,229 | 2,180 | -94.857% |
| 2026-06-11 | 1.6000 | 1.7600 | 1.5000 | 1.7600 | +10.000% | 1,087 | 1,095 | -94.886% |
| 2026-06-10 | 1.6100 | 1.6100 | 1.6000 | 1.6000 | -13.514% | 2 | 1,094 | -94.375% |
| 2026-06-09 | 2.1500 | 2.1500 | 1.6500 | 1.8500 | -11.483% | 442 | 1,511 | -95.135% |
| 2026-06-08 | 2.2000 | 2.2000 | 2.0000 | 2.0900 | -2.336% | 649 | 2,101 | -95.694% |
| 2026-06-05 | 2.5200 | 2.5200 | 2.0800 | 2.1400 | -28.188% | 163 | 2,174 | -95.794% |
| 2026-06-04 | 2.5000 | 3.0000 | 2.5000 | 2.9800 | +10.370% | 84 | 2,117 | -96.980% |
| 2026-06-03 | 3.2000 | 3.2500 | 2.7000 | 2.7000 | -18.182% | 1,266 | 878 | -96.667% |
| 2026-06-02 | 3.5000 | 4.1500 | 3.3000 | 3.3000 | 0.000% | 223 | 776 | -97.273% |
| 2026-06-01 | 2.9000 | 3.3100 | 2.8300 | 3.3000 | +33.065% | 341 | 794 | -97.273% |
| 2026-05-29 | 2.3000 | 2.5200 | 2.3000 | 2.4800 | +13.761% | 56 | 787 | -96.371% |
| 2026-05-28 | 1.9200 | 2.2100 | 1.9000 | 2.1800 | +13.542% | 131 | 718 | -95.872% |
| 2026-05-27 | 2.0100 | 2.0100 | 1.8200 | 1.9200 | -4.000% | 302 | 723 | -95.313% |
| 2026-05-26 | 2.2000 | 2.2800 | 2.0000 | 2.0000 | -11.111% | 93 | 640 | -95.500% |
| 2026-05-22 | 2.5000 | 2.6400 | 2.1100 | 2.2500 | -10.000% | 338 | 333 | -96.000% |
| 2026-05-21 | 2.5000 | 2.7900 | 2.3400 | 2.5000 | -10.714% | 221 | 156 | -96.400% |
| 2026-05-20 | 2.8400 | 3.0000 | 2.7100 | 2.8000 | 0.000% | 95 | 95 | -96.786% |
| 2026-05-19 | 3.0500 | 3.1000 | 2.7500 | 2.8000 | -5.724% | 84 | 19 | -96.786% |
| 2026-05-18 | 3.4000 | 3.4000 | 2.8200 | 2.9700 | 0.000% | 24 | 0 | -96.970% |