NVDA270319P00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.1500 | 0.1500 | 0.0800 | 0.0800 | 0.000% | 2 | 406 | 0.000% |
| 2026-10-22 | 0.1600 | 0.1600 | 0.0800 | 0.0800 | 0.000% | 4 | 405 | 0.000% |
| 2026-10-21 | 0.1200 | 0.1200 | 0.0800 | 0.0800 | -20.000% | 2 | 405 | 0.000% |
| 2026-10-20 | 0.1200 | 0.1200 | 0.1000 | 0.1000 | -23.077% | 2 | 405 | -20.000% |
| 2026-10-19 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +62.500% | 1 | 405 | -38.462% |
| 2026-10-16 | 0.0700 | 0.1400 | 0.0700 | 0.0800 | 0.000% | 7 | 405 | 0.000% |
| 2026-10-15 | 0.1400 | 0.1400 | 0.0800 | 0.0800 | +14.286% | 2 | 405 | 0.000% |
| 2026-10-14 | 0.1300 | 0.1300 | 0.0700 | 0.0700 | 0.000% | 10 | 405 | +14.286% |
| 2026-10-13 | 0.1400 | 0.1400 | 0.0700 | 0.0700 | +16.667% | 2 | 405 | +14.286% |
| 2026-10-12 | 0.1000 | 0.1100 | 0.0600 | 0.0600 | +20.000% | 4 | 405 | +33.333% |
| 2026-10-09 | 0.1200 | 0.1200 | 0.0500 | 0.0500 | -28.571% | 2 | 405 | +60.000% |
| 2026-10-08 | 0.1300 | 0.1300 | 0.0700 | 0.0700 | 0.000% | 2 | 405 | +14.286% |
| 2026-10-07 | 0.1300 | 0.1300 | 0.0700 | 0.0700 | -36.364% | 2 | 405 | +14.286% |
| 2026-10-06 | 0.0800 | 0.1100 | 0.0300 | 0.1100 | +83.333% | 8 | 404 | -27.273% |
| 2026-10-05 | 0.0800 | 0.2300 | 0.0300 | 0.0600 | 0.000% | 8 | 404 | +33.333% |
| 2026-10-02 | 0.1200 | 0.1200 | 0.0600 | 0.0600 | -53.846% | 8 | 404 | +33.333% |
| 2026-10-01 | 0.2200 | 0.2200 | 0.1300 | 0.1300 | +8.333% | 2 | 405 | -38.462% |
| 2026-09-29 | 0.1300 | 0.1900 | 0.1200 | 0.1200 | +100.000% | 3 | 406 | -33.333% |
| 2026-09-28 | 0.1300 | 0.1300 | 0.0500 | 0.0600 | -25.000% | 17 | 407 | +33.333% |
| 2026-09-25 | 0.1200 | 0.1200 | 0.0600 | 0.0800 | +14.286% | 149 | 260 | 0.000% |
| 2026-09-24 | 0.1000 | 0.1500 | 0.0600 | 0.0700 | 0.000% | 40 | 235 | +14.286% |
| 2026-09-23 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +133.333% | 14 | 227 | +14.286% |
| 2026-09-21 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -72.727% | 1 | 227 | +166.667% |
| 2026-09-18 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +10.000% | 1 | 227 | -27.273% |
| 2026-09-17 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -9.091% | 1 | 227 | -20.000% |
| 2026-09-15 | 0.1300 | 0.1300 | 0.1100 | 0.1100 | -45.000% | 2 | 228 | -27.273% |
| 2026-09-14 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +100.000% | 10 | 238 | -60.000% |
| 2026-08-27 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -44.444% | 4 | 238 | -20.000% |
| 2026-08-24 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +5.882% | 25 | 213 | -55.556% |
| 2026-08-18 | 0.1900 | 0.1900 | 0.1600 | 0.1700 | +41.667% | 4 | 213 | -52.941% |
| 2026-08-12 | 0.1700 | 0.1700 | 0.1200 | 0.1200 | -29.412% | 2 | 214 | -33.333% |
| 2026-08-11 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -5.556% | 1 | 214 | -52.941% |
| 2026-08-10 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | -5.263% | 70 | 147 | -55.556% |
| 2026-08-07 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.000% | 12 | 135 | -57.895% |
| 2026-08-06 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | -13.636% | 3 | 138 | -57.895% |
| 2026-08-03 | 0.2000 | 0.2900 | 0.1800 | 0.2200 | -15.385% | 70 | 136 | -63.636% |
| 2026-07-30 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +18.182% | 1 | 136 | -69.231% |
| 2026-07-28 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | -4.348% | 5 | 131 | -63.636% |
| 2026-07-27 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +21.053% | 2 | 129 | -65.217% |
| 2026-07-20 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -5.000% | 15 | 129 | -57.895% |
| 2026-07-16 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +17.647% | 3 | 126 | -60.000% |
| 2026-07-14 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +30.769% | 15 | 125 | -52.941% |
| 2026-06-26 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -38.095% | 3 | 125 | -38.462% |
| 2026-06-23 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -12.500% | 50 | 75 | -61.905% |
| 2026-06-11 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.000% | 1 | 74 | -66.667% |
| 2026-06-02 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.000% | 5 | 69 | -66.667% |
| 2026-06-01 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +4.348% | 1 | 68 | -66.667% |
| 2026-05-28 | 0.2400 | 0.2500 | 0.2200 | 0.2300 | +4.545% | 10 | 68 | -65.217% |
| 2026-05-26 | 0.2400 | 0.2400 | 0.2000 | 0.2200 | -18.519% | 18 | 67 | -63.636% |
| 2026-05-20 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -18.182% | 1 | 66 | -70.370% |
| 2026-05-15 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +6.452% | 15 | 51 | -75.758% |
| 2026-05-06 | 0.3400 | 0.3400 | 0.3100 | 0.3100 | -16.216% | 4 | 50 | -74.194% |
| 2026-05-04 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -7.500% | 10 | 45 | -78.378% |
| 2026-05-01 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +8.108% | 3 | 44 | -80.000% |
| 2026-04-28 | 0.4400 | 0.4400 | 0.3700 | 0.3700 | -9.756% | 2 | 44 | -78.378% |
| 2026-04-27 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -4.651% | 5 | 42 | -80.488% |
| 2026-04-24 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | +7.500% | 6 | 37 | -81.395% |
| 2026-04-20 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +8.108% | 5 | 36 | -80.000% |
| 2026-04-17 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -15.909% | 3 | 31 | -78.378% |
| 2026-04-16 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -4.348% | 5 | 31 | -81.818% |
| 2026-04-14 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -4.167% | 2 | 30 | -82.609% |
| 2026-04-10 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -4.000% | 3 | 30 | -83.333% |
| 2026-04-09 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -34.211% | 3 | 30 | -84.000% |
| 2026-03-30 | 0.7600 | 0.7700 | 0.7600 | 0.7600 | +5.556% | 40 | 29 | -89.474% |
| 2026-03-20 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +16.129% | 3 | 20 | -88.889% |
| 2026-03-04 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -7.463% | 4 | 18 | -87.097% |
| 2026-03-02 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -2.899% | 3 | 14 | -88.060% |
| 2026-02-27 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +1.471% | 1 | 14 | -88.406% |
| 2026-02-25 | 0.6700 | 0.6800 | 0.6700 | 0.6800 | -4.225% | 3 | 10 | -88.235% |
| 2026-02-24 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.000% | 10 | 10 | -88.732% |