chartexchange

NVDA270319C00310000
NVDA Mar 19 2027 310.00 Call
optionOPRA

EODOct 23, 2026
1.47USD-6.962%(-0.11)149Vol6,269OI

NVDA270319C00310000 Historical Prices

Date
(EDT)
OpenHighLowCloseChangeVolumeOpen
Interest
Change
Since
2026-10-231.68001.68001.45001.4700-6.962%1496,2720.000%
2026-10-221.66001.70001.49001.5800-21.000%2746,178-6.962%
2026-10-211.94002.01001.76002.0000+19.048%4055,977-26.500%
2026-10-201.65001.74001.65001.6800-7.182%1,6814,346-12.500%
2026-10-191.70001.88001.70001.8100+6.471%2,2196,225-18.785%
2026-10-161.83001.94001.64001.7000-15.842%4516,230-13.529%
2026-10-151.87002.02001.87002.0200-12.554%766,255-27.228%
2026-10-142.69002.69002.23002.3100-22.222%586,277-36.364%
2026-10-132.50002.97002.50002.9700+10.409%816,285-50.505%
2026-10-123.00003.00002.67002.6900-16.460%606,269-45.353%
2026-10-093.34003.39003.12003.2200-3.881%1856,278-54.348%
2026-10-084.13004.28003.20003.3500-24.719%2156,287-56.119%
2026-10-074.49004.49004.36004.4500-4.506%986,285-66.966%
2026-10-065.23005.35004.66004.6600-2.306%6686,059-68.455%
2026-10-054.57004.95004.25004.7700+13.571%2615,991-69.182%
2026-10-024.80005.10004.15004.2000+7.692%1645,962-65.000%
2026-10-014.25004.25003.90003.9000-4.878%135,962-62.308%
2026-09-303.90004.45003.90004.1000+7.330%2875,896-64.146%
2026-09-294.09004.40003.82003.8200-7.952%2085,895-61.518%
2026-09-284.40005.10004.15004.1500+12.162%1005,845-64.578%
2026-09-253.90003.90003.70003.7000-2.632%215,843-60.270%
2026-09-243.50003.80003.50003.8000-6.404%535,846-61.316%
2026-09-234.48004.56004.05004.0600-12.688%2645,879-63.793%
2026-09-224.60004.91004.53004.6500+4.494%1795,868-68.387%
2026-09-213.99004.65003.99004.4500+28.986%575,833-66.966%
2026-09-183.57003.57003.45003.4500-2.817%405,817-57.391%
2026-09-173.67003.67003.55003.5500+10.248%135,814-58.592%
2026-09-163.40003.48003.11003.2200+4.886%795,815-54.348%
2026-09-153.20003.21003.07003.0700-4.361%1505,797-52.117%
2026-09-143.10003.27003.05003.2100-21.898%905,804-54.206%
2026-09-114.60004.85004.07004.1100-9.071%2635,811-64.234%
2026-09-105.00005.00004.50004.5200-16.296%2625,832-67.478%
2026-09-095.52005.53005.40005.4000-6.897%455,817-72.778%
2026-09-087.11007.11005.80005.8000-11.450%1945,850-74.655%
2026-09-046.30007.20006.25006.5500+7.553%3815,792-77.557%
2026-09-035.35006.14005.27006.0900+17.115%2095,764-75.862%
2026-09-024.24005.75004.20005.2000+33.333%1995,733-71.731%
2026-09-014.00004.23003.75003.9000-11.364%1365,729-62.308%
2026-08-314.75004.75004.39004.4000-6.383%925,711-66.591%
2026-08-286.05006.05004.54004.7000-27.469%3245,696-68.723%
2026-08-275.50006.73005.50006.4800+53.555%6705,377-77.315%
2026-08-264.18004.25004.00004.2200-2.088%6505,148-65.166%
2026-08-254.50004.50004.06004.3100+7.750%1715,151-65.893%
2026-08-244.10004.10004.00004.0000-21.569%1,0454,114-63.250%
2026-08-215.10005.10004.85005.1000+0.990%984,100-71.176%
2026-08-205.31005.35005.05005.0500-10.142%884,102-70.891%
2026-08-195.90005.90005.62005.6200-3.103%24,101-73.843%
2026-08-186.00006.08005.76005.8000-16.667%2553,910-74.655%
2026-08-177.02007.35006.96006.9600-1.972%1233,921-78.879%
2026-08-147.24007.56007.10007.1000-3.533%563,910-79.296%
2026-08-137.45007.45007.04007.3600+5.899%253,889-80.027%
2026-08-126.91006.95006.85006.9500+23.009%143,883-78.849%
2026-08-116.35006.35005.65005.6500-11.024%833,876-73.982%
2026-08-107.42007.42006.35006.3500-11.928%33,878-76.850%
2026-08-077.30007.80007.20007.2100-4.630%313,879-79.612%
2026-08-057.50007.87007.25007.5600+24.547%193,881-80.556%
2026-08-045.35006.07005.35006.0700+15.619%343,886-75.783%
2026-08-033.65005.25003.65005.2500+43.052%113,885-72.000%
2026-07-314.05004.05003.62003.6700-2.133%373,879-59.946%
2026-07-303.65003.75003.65003.7500+12.952%1023,879-60.800%
2026-07-293.20003.37003.20003.3200-13.990%123,884-55.723%
2026-07-283.47003.90003.46003.86000.000%503,890-61.917%
2026-07-274.66004.66003.80003.8600-36.721%413,901-61.917%
2026-07-245.88006.10005.88006.1000+0.494%83,893-75.902%
2026-07-236.10006.10005.80006.0700-10.735%53,893-75.783%
2026-07-225.60006.80005.50006.8000+29.524%323,914-78.382%
2026-07-215.25005.25005.25005.2500-2.416%23,916-72.000%
2026-07-205.92005.92005.30005.3800-4.779%523,881-72.677%
2026-07-175.42005.75005.38005.6500-10.317%83,883-73.982%
2026-07-167.05007.05006.30006.3000-10.638%23,884-76.667%
2026-07-157.50007.50006.67007.0500+1.439%43,886-79.149%
2026-07-146.62006.95006.62006.9500+13.008%163,884-78.849%
2026-07-137.20007.25006.15006.1500-16.327%183,876-76.098%
2026-07-106.70007.40006.70007.3500+20.492%253,875-80.000%
2026-07-095.85006.10005.77006.1000-6.154%123,887-75.902%
2026-07-086.25006.50006.25006.5000+28.205%153,888-77.385%
2026-07-074.51005.20004.50005.0700+3.259%253,898-71.006%
2026-07-064.90004.91004.88004.9100+4.468%43,900-70.061%
2026-07-025.35005.35004.70004.7000-15.315%593,902-68.723%
2026-07-015.10005.55005.10005.5500-3.310%433,933-73.514%
2026-06-305.73005.75005.73005.7400+7.491%123,927-74.390%
2026-06-295.10005.34005.10005.3400-2.018%113,927-72.472%
2026-06-265.42005.50005.25005.4500-2.679%443,923-73.028%
2026-06-255.85006.00005.60005.6000-13.846%113,923-73.750%
2026-06-246.50006.50006.50006.5000-10.345%13,922-77.385%
2026-06-237.30007.30007.24007.2500-14.706%193,908-79.724%
2026-06-2210.050010.05008.50008.5000-3.079%1013,919-82.706%
2026-06-188.80008.80008.77008.7700+7.082%23,918-83.238%
2026-06-178.14008.19008.14008.1900-10.492%1993,720-82.051%
2026-06-169.15009.15009.15009.1500-5.670%103,720-83.934%
2026-06-159.12009.73009.12009.7000+15.752%613,728-84.845%
2026-06-128.71008.80008.38008.3800-3.678%63,727-82.458%
2026-06-117.85008.70007.85008.7000+7.407%223,722-83.103%
2026-06-108.50008.60008.10008.1000-10.497%1073,707-81.852%
2026-06-099.47009.47008.21009.0500-9.045%2593,653-83.757%
2026-06-0810.650010.65009.87009.9500+1.531%133,646-85.226%
2026-06-0511.150011.15009.61009.8000-26.866%3913,835-85.000%
2026-06-0411.720013.500011.310013.4000+8.766%1353,836-89.030%
2026-06-0313.130013.130012.090012.3200-14.681%563,821-88.068%
2026-06-0217.000017.250014.440014.4400-1.096%763,788-89.820%
2026-06-0113.180014.700013.180014.6000+32.727%4943,690-89.932%
2026-05-2911.420012.250011.000011.0000+0.733%1123,692-86.636%
2026-05-2810.000010.920010.000010.9200+4.000%533,689-86.538%
2026-05-2710.160010.50009.600010.5000-2.326%1423,674-86.000%
2026-05-2611.340011.340010.680010.7500-4.699%273,650-86.326%
2026-05-2212.300012.300011.150011.2800-9.032%113,645-86.968%
2026-05-2114.250014.850012.300012.4000-9.489%2,1171,725-88.145%
2026-05-2014.400014.700013.400013.7000+0.366%1691,670-89.270%
2026-05-1913.500013.950013.500013.6500-2.847%3371,523-89.231%
2026-05-1815.900015.950014.000014.0500-17.402%1151,478-89.537%
2026-05-1516.440017.200016.440017.0100-12.002%281,469-91.358%
2026-05-1417.060019.760017.060019.3300+25.113%2691,341-92.395%
2026-05-1315.340015.450015.340015.4500+21.176%71,337-90.485%
2026-05-1213.900014.200012.090012.7500-5.204%1571,248-88.471%
2026-05-1111.700013.450011.700013.4500+13.694%461,241-89.071%
2026-05-0811.960012.470011.830011.8300+7.059%71,237-87.574%
2026-05-0711.150011.380011.050011.0500+13.333%121,234-86.697%
2026-05-067.60009.75007.60009.7500+40.288%1021,193-84.923%
2026-05-046.85006.95006.85006.9500-7.333%131,181-78.849%
2026-05-017.50007.50007.50007.5000-10.714%11,180-80.400%
2026-04-308.39008.40008.39008.4000-16.501%61,179-82.500%
2026-04-2910.550010.550010.000010.0600-6.766%161,179-85.388%
2026-04-2810.650010.790010.650010.7900-9.328%31,180-86.376%
2026-04-2710.150012.170010.150011.9000+11.737%871,179-87.647%
2026-04-248.240011.00008.150010.6500+41.060%3571,195-86.197%
2026-04-217.93007.93007.55007.5500+1.889%107912-80.530%
2026-04-207.52007.52007.16007.4100-5.000%291912-80.162%
2026-04-177.77007.80007.77007.8000+4.558%2942-81.154%
2026-04-167.35007.54007.35007.4600+4.482%14942-80.295%
2026-04-157.65007.70007.14007.1400+7.855%14942-79.412%
2026-04-146.62006.62006.62006.6200+9.967%1952-77.795%
2026-04-135.69006.02005.69006.0200-2.431%2953-75.581%
2026-04-106.04006.17006.04006.1700+45.863%48951-76.175%
2026-04-074.23004.23004.23004.2300+1.928%1903-65.248%
2026-03-313.67004.15003.67004.1500+10.667%20903-64.578%
2026-03-303.75003.75003.75003.7500-6.015%1906-60.800%
2026-03-274.15004.15003.95003.9900-6.118%222906-63.158%
2026-03-264.45004.53004.25004.2500-15.842%60903-65.412%
2026-03-255.05005.05005.05005.0500+9.783%1923-70.891%
2026-03-244.65004.65004.55004.6000-3.158%16922-68.043%
2026-03-235.05005.05004.75004.7500-4.040%86917-69.053%
2026-03-205.10005.10004.95004.9500-7.821%12839-70.303%
2026-03-195.32005.40005.32005.3700-6.609%5836-72.626%
2026-03-186.05006.05005.75005.7500-9.449%38836-74.435%
2026-03-176.50006.50006.35006.3500-5.082%11854-76.850%
2026-03-166.85006.85006.45006.6900+3.082%66844-78.027%
2026-03-137.00007.00006.49006.4900-11.339%24828-77.350%
2026-03-127.27007.35007.22007.3200+1.667%27839-79.918%
2026-03-117.40007.63007.20007.2000-1.774%281821-79.583%
2026-03-106.82007.33006.82007.3300+3.239%11581-79.945%
2026-03-067.15007.40007.10007.1000-4.698%606583-79.296%
2026-03-057.90007.90007.45007.4500-7.107%5342-80.268%
2026-03-047.59008.02007.40008.0200+3.085%12340-81.671%
2026-03-027.78007.78007.78007.7800+3.046%1330-81.105%
2026-02-278.05008.05007.35007.5500-12.717%229331-80.530%
2026-02-268.88008.89008.65008.6500-25.108%33332-83.006%
2026-02-2511.350011.650011.350011.5500+4.905%43301-87.273%
2026-02-2410.620011.330010.620011.0100-4.675%301301-86.649%
2026-02-2311.050011.550011.050011.5500+9.479%1146-87.273%
2026-02-209.870010.70009.870010.5500+5.395%1035-86.066%
2026-02-1910.250010.250010.010010.0100-1.863%333-85.315%
2026-02-1810.430010.670010.200010.2000+1.898%1632-85.588%
2026-02-1710.010010.020010.010010.0100+0.100%517-85.315%
2026-02-1310.000010.000010.000010.0000-6.103%103-85.300%
2026-02-1210.650010.650010.650010.6500+10.363%13-86.197%
2026-02-069.65009.65009.65009.6500+23.087%13-84.767%
2026-02-057.83007.84007.80007.84000.000%63-81.250%