Dark

NVDA20270319C100
NVDA Mar 19 2027 100.00 Call (NVDA270319C00100000)
option OPRA

EOD

Sep 10, 2026

121.12-4.630%(-5.88)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	122.2200	122.2200	120.9500	121.1200	-4.630%	13	411	0.000%
2026-09-09	127.0000	127.0000	127.0000	127.0000	-6.521%	15	406	-4.630%
2026-09-08	135.8600	135.8600	135.8600	135.8600	-0.096%	1	421	-10.849%
2026-09-04	135.9900	135.9900	135.9900	135.9900	+4.608%	1	421	-10.935%
2026-09-03	128.3500	130.0000	128.3500	130.0000	+4.000%	21	421	-6.831%
2026-09-02	122.0000	125.0000	122.0000	125.0000	+3.306%	3	442	-3.104%
2026-09-01	121.0000	122.6700	121.0000	121.0000	-0.787%	5	444	+0.099%
2026-08-28	130.3800	130.3800	121.9600	121.9600	-3.206%	6	445	-0.689%
2026-08-27	127.0000	127.0000	126.0000	126.0000	+10.818%	3	447	-3.873%
2026-08-26	113.7000	113.7000	113.7000	113.7000	-1.130%	1	449	+6.526%
2026-08-25	113.5000	115.0000	113.5000	115.0000	-3.215%	25	449	+5.322%
2026-08-21	118.6500	118.8200	118.0000	118.8200	-3.672%	4	439	+1.936%
2026-08-19	123.3500	123.3500	123.3500	123.3500	-4.387%	2	436	-1.808%
2026-08-17	129.0100	129.0100	129.0100	129.0100	+0.663%	1	434	-6.116%
2026-08-14	128.1600	128.1600	128.1600	128.1600	+6.339%	1	434	-5.493%
2026-08-11	120.5200	120.5200	120.5200	120.5200	-2.437%	1	435	+0.498%
2026-08-10	123.5300	123.5300	123.5300	123.5300	-2.732%	1	434	-1.951%
2026-08-07	125.5700	127.0000	125.5500	127.0000	+0.714%	8	433	-4.630%
2026-08-06	126.1000	126.1000	126.1000	126.1000	+1.236%	1	440	-3.949%
2026-08-05	123.3700	124.5600	123.3700	124.5600	+7.453%	4	441	-2.762%
2026-08-04	113.3400	115.9200	113.3400	115.9200	+5.478%	11	444	+4.486%
2026-08-03	109.0300	109.9000	109.0300	109.9000	+6.855%	3	445	+10.209%
2026-07-31	100.5000	102.8500	99.7500	102.8500	+6.250%	4	442	+17.764%
2026-07-30	97.0500	97.5300	96.8000	96.8000	+1.895%	4	441	+25.124%
2026-07-29	99.5000	99.5000	95.0000	95.0000	-4.810%	9	440	+27.495%
2026-07-27	100.7600	100.7600	99.8000	99.8000	-11.170%	3	440	+21.363%
2026-07-24	111.2500	112.4500	111.2500	112.3500	-0.044%	137	440	+7.806%
2026-07-23	112.4000	112.4000	112.4000	112.4000	+1.683%	1	506	+7.758%
2026-07-21	109.7000	110.5400	109.5000	110.5400	+3.318%	4	507	+9.571%
2026-07-20	106.9900	106.9900	106.9900	106.9900	-1.844%	1	508	+13.207%
2026-07-17	103.2900	109.0100	103.2900	109.0000	-4.911%	6	509	+11.119%
2026-07-15	113.2800	114.6300	113.2800	114.6300	-1.207%	2	506	+5.662%
2026-07-14	110.0600	116.0300	108.9000	116.0300	+9.462%	124	507	+4.387%
2026-07-09	105.8000	106.0000	105.8000	106.0000	+10.809%	5	494	+14.264%
2026-07-07	95.6600	95.6600	95.6600	95.6600	-4.721%	1	499	+26.615%
2026-07-06	100.4000	100.4000	100.4000	100.4000	+3.091%	1	500	+20.637%
2026-07-02	102.0000	102.0000	97.3900	97.3900	+1.713%	7	497	+24.366%
2026-06-29	96.0000	96.0000	95.7500	95.7500	-3.038%	2	497	+26.496%
2026-06-26	97.6100	98.7500	97.3000	98.7500	-0.754%	4	495	+22.653%
2026-06-25	99.2000	101.5000	99.1900	99.5000	-4.410%	9	492	+21.729%
2026-06-24	104.0900	104.0900	104.0900	104.0900	-1.709%	1	489	+16.361%
2026-06-23	105.0000	106.9500	105.0000	105.9000	-7.817%	5	488	+14.372%
2026-06-22	117.4800	117.4800	114.5500	114.8800	-1.560%	5	487	+5.432%
2026-06-15	116.7000	116.7000	116.7000	116.7000	+7.113%	1	488	+3.787%
2026-06-12	108.9500	108.9500	108.9500	108.9500	+3.466%	1	488	+11.170%
2026-06-11	105.3000	105.3000	105.3000	105.3000	-1.589%	2	488	+15.024%
2026-06-10	107.0000	107.0000	107.0000	107.0000	0.000%	2	488	+13.196%
2026-06-09	110.2500	110.2500	107.0000	107.0000	-5.585%	4	488	+13.196%
2026-06-08	113.8300	113.8300	113.3300	113.3300	+3.140%	5	488	+6.874%
2026-06-05	109.8800	109.8800	109.8800	109.8800	-7.352%	1	488	+10.229%
2026-06-04	118.6000	118.6000	118.6000	118.6000	-0.753%	4	488	+2.125%
2026-06-03	119.4500	119.5000	119.4500	119.5000	-4.970%	5	492	+1.356%
2026-06-01	124.2700	125.7500	124.2700	125.7500	+3.498%	3	497	-3.682%
2026-05-29	121.5000	121.5000	121.5000	121.5000	+3.360%	1	497	-0.313%
2026-05-28	118.2300	118.2300	116.8500	117.5500	+0.043%	3	498	+3.037%
2026-05-26	119.0000	121.0000	117.5000	117.5000	-2.392%	8	497	+3.081%
2026-05-22	122.0000	122.0000	120.3800	120.3800	-4.377%	2	499	+0.615%
2026-05-21	123.8500	125.8900	123.8500	125.8900	-2.259%	6	501	-3.789%
2026-05-20	129.6900	129.6900	128.8000	128.8000	+1.218%	4	501	-5.963%
2026-05-18	128.0500	128.4500	127.2500	127.2500	-6.981%	30	499	-4.817%
2026-05-15	130.9400	136.8000	130.9400	136.8000	-2.958%	36	499	-11.462%
2026-05-14	138.0000	141.0000	138.0000	140.9700	+6.958%	13	558	-14.081%
2026-05-13	130.0000	131.8000	130.0000	131.8000	+6.617%	3	556	-8.103%
2026-05-12	123.6300	123.6300	123.6200	123.6200	-0.145%	16	556	-2.022%
2026-05-11	123.7300	123.8000	123.7300	123.8000	+2.314%	3	556	-2.165%
2026-05-08	122.1100	122.2000	121.0000	121.0000	+2.395%	3	566	+0.099%
2026-05-07	118.9400	118.9400	117.6000	118.1700	+6.777%	5	568	+2.496%
2026-05-06	110.7600	110.7600	110.6700	110.6700	+6.670%	2	567	+9.442%
2026-05-05	104.3000	104.3000	102.7000	103.7500	+0.300%	12	566	+16.742%
2026-05-04	102.1500	103.8000	102.1500	103.4400	-2.964%	31	569	+17.092%
2026-05-01	106.6000	106.6000	106.6000	106.6000	-0.009%	2	572	+13.621%
2026-04-30	107.3500	107.9400	106.6100	106.6100	-8.880%	15	572	+13.610%
2026-04-28	118.0000	118.0000	117.0000	117.0000	0.000%	2	570	+3.521%
2026-04-27	117.0000	117.0000	117.0000	117.0000	+1.916%	4	570	+3.521%
2026-04-24	109.0000	116.0000	109.0000	114.8000	+8.918%	11	570	+5.505%
2026-04-23	105.4000	105.4000	105.4000	105.4000	-1.311%	2	564	+14.915%
2026-04-21	106.8000	106.8000	106.8000	106.8000	-0.660%	4	558	+13.408%
2026-04-20	106.0700	107.5100	104.9900	107.5100	-0.894%	38	558	+12.659%
2026-04-17	107.3400	108.4800	107.3400	108.4800	+3.739%	14	530	+11.652%
2026-04-16	104.5700	104.5700	104.5700	104.5700	-0.410%	5	536	+15.827%
2026-04-15	104.4300	105.5500	103.5500	105.0000	+9.489%	10	536	+15.352%
2026-04-10	94.0000	95.9000	94.0000	95.9000	+6.972%	15	541	+26.298%
2026-04-09	89.2100	89.6500	89.2100	89.6500	+0.776%	6	549	+35.103%
2026-04-08	88.1700	89.0000	88.0000	88.9600	+6.692%	51	555	+36.151%
2026-04-07	83.1000	84.0000	83.1000	83.3800	-1.442%	25	555	+45.263%
2026-04-06	84.0400	84.6000	84.0400	84.6000	+0.475%	15	558	+43.168%
2026-04-02	81.3000	84.2400	80.0500	84.2000	+1.593%	63	499	+43.848%
2026-04-01	83.1500	84.6000	82.7500	82.8800	+0.827%	34	499	+46.139%
2026-03-31	78.3500	82.2000	77.2500	82.2000	+10.692%	23	470	+47.348%
2026-03-30	76.9900	77.6500	73.3500	74.2600	-2.623%	88	464	+63.103%
2026-03-27	77.0000	77.6000	76.0700	76.2600	-4.675%	31	392	+58.825%
2026-03-26	83.0000	83.0000	80.0000	80.0000	-7.440%	11	395	+51.400%
2026-03-25	88.5000	88.5000	86.4300	86.4300	+3.200%	24	392	+40.137%
2026-03-24	83.7500	83.7500	83.7500	83.7500	+3.395%	1	369	+44.621%
2026-03-20	85.6000	85.6000	81.0000	81.0000	-7.078%	40	369	+49.531%
2026-03-19	86.0000	87.1700	85.0000	87.1700	-2.034%	27	352	+38.947%
2026-03-18	90.5000	90.6000	88.9800	88.9800	-1.571%	47	339	+36.120%
2026-03-17	91.9500	91.9500	90.0000	90.4000	-1.148%	81	341	+33.982%
2026-03-16	92.7200	93.1500	90.0000	91.4500	+2.603%	53	289	+32.444%
2026-03-13	93.2000	93.2000	89.0900	89.1300	-3.151%	89	270	+35.891%
2026-03-12	91.5100	92.9100	91.5100	92.0300	-1.677%	187	244	+31.609%
2026-03-11	93.0500	95.0700	93.0500	93.6000	+1.585%	72	188	+29.402%
2026-03-10	90.8500	92.2500	90.8500	92.1400	+5.653%	26	168	+31.452%
2026-03-09	86.4500	87.3000	85.9300	87.2100	+0.011%	73	163	+38.883%
2026-03-06	90.0800	90.0800	85.8000	87.2000	-1.010%	38	142	+38.899%
2026-03-05	91.9000	91.9000	87.2000	88.0900	-3.463%	7	139	+37.496%
2026-03-04	90.4500	91.4100	90.4500	91.2500	+4.441%	3	133	+32.734%
2026-03-03	88.2100	88.2100	87.3700	87.3700	-3.523%	2	131	+38.629%
2026-03-02	85.0000	91.0700	85.0000	90.5600	+2.734%	47	130	+33.746%
2026-02-27	90.0000	91.2000	87.6400	88.1500	-7.279%	24	84	+37.402%
2026-02-26	96.8000	96.9900	94.1700	95.0700	-4.644%	11	63	+27.401%
2026-02-23	101.8000	101.8000	99.7000	99.7000	+6.064%	3	54	+21.484%
2026-02-17	89.5100	95.1300	89.5100	94.0000	+1.075%	27	51	+28.851%
2026-02-13	93.0000	93.0000	93.0000	93.0000	-6.748%	1	26	+30.237%
2026-02-12	99.7300	99.7300	99.7300	99.7300	+1.765%	1	26	+21.448%
2026-02-10	98.0000	98.0000	98.0000	98.0000	+5.832%	1	25	+23.592%
2026-02-06	89.9400	92.6000	89.9400	92.6000	+10.488%	2	24	+30.799%
2026-02-05	83.3300	83.8100	82.5600	83.8100	+0.299%	11	22	+44.517%
2026-02-04	87.8600	87.8600	81.6000	83.5600	0.000%	11	11	+44.950%