Dark

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

EOD

Jul 27, 2026

99.80-11.170%(-12.55)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	100.7600	100.7600	99.8000	99.8000	-11.170%	3	440	0.000%
2026-07-24	111.2500	112.4500	111.2500	112.3500	-0.044%	137	440	-11.170%
2026-07-23	112.4000	112.4000	112.4000	112.4000	+1.683%	1	506	-11.210%
2026-07-21	109.7000	110.5400	109.5000	110.5400	+3.318%	4	507	-9.716%
2026-07-20	106.9900	106.9900	106.9900	106.9900	-1.844%	1	508	-6.720%
2026-07-17	103.2900	109.0100	103.2900	109.0000	-4.911%	6	509	-8.440%
2026-07-15	113.2800	114.6300	113.2800	114.6300	-1.207%	2	506	-12.937%
2026-07-14	110.0600	116.0300	108.9000	116.0300	+9.462%	124	507	-13.988%
2026-07-09	105.8000	106.0000	105.8000	106.0000	+10.809%	5	494	-5.849%
2026-07-07	95.6600	95.6600	95.6600	95.6600	-4.721%	1	499	+4.328%
2026-07-06	100.4000	100.4000	100.4000	100.4000	+3.091%	1	500	-0.598%
2026-07-02	102.0000	102.0000	97.3900	97.3900	+1.713%	7	497	+2.475%
2026-06-29	96.0000	96.0000	95.7500	95.7500	-3.038%	2	497	+4.230%
2026-06-26	97.6100	98.7500	97.3000	98.7500	-0.754%	4	495	+1.063%
2026-06-25	99.2000	101.5000	99.1900	99.5000	-4.410%	9	492	+0.302%
2026-06-24	104.0900	104.0900	104.0900	104.0900	-1.709%	1	489	-4.121%
2026-06-23	105.0000	106.9500	105.0000	105.9000	-7.817%	5	488	-5.760%
2026-06-22	117.4800	117.4800	114.5500	114.8800	-1.560%	5	487	-13.127%
2026-06-15	116.7000	116.7000	116.7000	116.7000	+7.113%	1	488	-14.482%
2026-06-12	108.9500	108.9500	108.9500	108.9500	+3.466%	1	488	-8.398%
2026-06-11	105.3000	105.3000	105.3000	105.3000	-1.589%	2	488	-5.223%
2026-06-10	107.0000	107.0000	107.0000	107.0000	0.000%	2	488	-6.729%
2026-06-09	110.2500	110.2500	107.0000	107.0000	-5.585%	4	488	-6.729%
2026-06-08	113.8300	113.8300	113.3300	113.3300	+3.140%	5	488	-11.939%
2026-06-05	109.8800	109.8800	109.8800	109.8800	-7.352%	1	488	-9.174%
2026-06-04	118.6000	118.6000	118.6000	118.6000	-0.753%	4	488	-15.852%
2026-06-03	119.4500	119.5000	119.4500	119.5000	-4.970%	5	492	-16.485%
2026-06-01	124.2700	125.7500	124.2700	125.7500	+3.498%	3	497	-20.636%
2026-05-29	121.5000	121.5000	121.5000	121.5000	+3.360%	1	497	-17.860%
2026-05-28	118.2300	118.2300	116.8500	117.5500	+0.043%	3	498	-15.100%
2026-05-26	119.0000	121.0000	117.5000	117.5000	-2.392%	8	497	-15.064%
2026-05-22	122.0000	122.0000	120.3800	120.3800	-4.377%	2	499	-17.096%
2026-05-21	123.8500	125.8900	123.8500	125.8900	-2.259%	6	501	-20.724%
2026-05-20	129.6900	129.6900	128.8000	128.8000	+1.218%	4	501	-22.516%
2026-05-18	128.0500	128.4500	127.2500	127.2500	-6.981%	30	499	-21.572%
2026-05-15	130.9400	136.8000	130.9400	136.8000	-2.958%	36	499	-27.047%
2026-05-14	138.0000	141.0000	138.0000	140.9700	+6.958%	13	558	-29.205%
2026-05-13	130.0000	131.8000	130.0000	131.8000	+6.617%	3	556	-24.279%
2026-05-12	123.6300	123.6300	123.6200	123.6200	-0.145%	16	556	-19.269%
2026-05-11	123.7300	123.8000	123.7300	123.8000	+2.314%	3	556	-19.386%
2026-05-08	122.1100	122.2000	121.0000	121.0000	+2.395%	3	566	-17.521%
2026-05-07	118.9400	118.9400	117.6000	118.1700	+6.777%	5	568	-15.545%
2026-05-06	110.7600	110.7600	110.6700	110.6700	+6.670%	2	567	-9.822%
2026-05-05	104.3000	104.3000	102.7000	103.7500	+0.300%	12	566	-3.807%
2026-05-04	102.1500	103.8000	102.1500	103.4400	-2.964%	31	569	-3.519%
2026-05-01	106.6000	106.6000	106.6000	106.6000	-0.009%	2	572	-6.379%
2026-04-30	107.3500	107.9400	106.6100	106.6100	-8.880%	15	572	-6.388%
2026-04-28	118.0000	118.0000	117.0000	117.0000	0.000%	2	570	-14.701%
2026-04-27	117.0000	117.0000	117.0000	117.0000	+1.916%	4	570	-14.701%
2026-04-24	109.0000	116.0000	109.0000	114.8000	+8.918%	11	570	-13.066%
2026-04-23	105.4000	105.4000	105.4000	105.4000	-1.311%	2	564	-5.313%
2026-04-21	106.8000	106.8000	106.8000	106.8000	-0.660%	4	558	-6.554%
2026-04-20	106.0700	107.5100	104.9900	107.5100	-0.894%	38	558	-7.171%
2026-04-17	107.3400	108.4800	107.3400	108.4800	+3.739%	14	530	-8.001%
2026-04-16	104.5700	104.5700	104.5700	104.5700	-0.410%	5	536	-4.562%
2026-04-15	104.4300	105.5500	103.5500	105.0000	+9.489%	10	536	-4.952%
2026-04-10	94.0000	95.9000	94.0000	95.9000	+6.972%	15	541	+4.067%
2026-04-09	89.2100	89.6500	89.2100	89.6500	+0.776%	6	549	+11.322%
2026-04-08	88.1700	89.0000	88.0000	88.9600	+6.692%	51	555	+12.185%
2026-04-07	83.1000	84.0000	83.1000	83.3800	-1.442%	25	555	+19.693%
2026-04-06	84.0400	84.6000	84.0400	84.6000	+0.475%	15	558	+17.967%
2026-04-02	81.3000	84.2400	80.0500	84.2000	+1.593%	63	499	+18.527%
2026-04-01	83.1500	84.6000	82.7500	82.8800	+0.827%	34	499	+20.415%
2026-03-31	78.3500	82.2000	77.2500	82.2000	+10.692%	23	470	+21.411%
2026-03-30	76.9900	77.6500	73.3500	74.2600	-2.623%	88	464	+34.393%
2026-03-27	77.0000	77.6000	76.0700	76.2600	-4.675%	31	392	+30.868%
2026-03-26	83.0000	83.0000	80.0000	80.0000	-7.440%	11	395	+24.750%
2026-03-25	88.5000	88.5000	86.4300	86.4300	+3.200%	24	392	+15.469%
2026-03-24	83.7500	83.7500	83.7500	83.7500	+3.395%	1	369	+19.164%
2026-03-20	85.6000	85.6000	81.0000	81.0000	-7.078%	40	369	+23.210%
2026-03-19	86.0000	87.1700	85.0000	87.1700	-2.034%	27	352	+14.489%
2026-03-18	90.5000	90.6000	88.9800	88.9800	-1.571%	47	339	+12.160%
2026-03-17	91.9500	91.9500	90.0000	90.4000	-1.148%	81	341	+10.398%
2026-03-16	92.7200	93.1500	90.0000	91.4500	+2.603%	53	289	+9.131%
2026-03-13	93.2000	93.2000	89.0900	89.1300	-3.151%	89	270	+11.971%
2026-03-12	91.5100	92.9100	91.5100	92.0300	-1.677%	187	244	+8.443%
2026-03-11	93.0500	95.0700	93.0500	93.6000	+1.585%	72	188	+6.624%
2026-03-10	90.8500	92.2500	90.8500	92.1400	+5.653%	26	168	+8.313%
2026-03-09	86.4500	87.3000	85.9300	87.2100	+0.011%	73	163	+14.436%
2026-03-06	90.0800	90.0800	85.8000	87.2000	-1.010%	38	142	+14.450%
2026-03-05	91.9000	91.9000	87.2000	88.0900	-3.463%	7	139	+13.293%
2026-03-04	90.4500	91.4100	90.4500	91.2500	+4.441%	3	133	+9.370%
2026-03-03	88.2100	88.2100	87.3700	87.3700	-3.523%	2	131	+14.227%
2026-03-02	85.0000	91.0700	85.0000	90.5600	+2.734%	47	130	+10.203%
2026-02-27	90.0000	91.2000	87.6400	88.1500	-7.279%	24	84	+13.216%
2026-02-26	96.8000	96.9900	94.1700	95.0700	-4.644%	11	63	+4.975%
2026-02-23	101.8000	101.8000	99.7000	99.7000	+6.064%	3	54	+0.100%
2026-02-17	89.5100	95.1300	89.5100	94.0000	+1.075%	27	51	+6.170%
2026-02-13	93.0000	93.0000	93.0000	93.0000	-6.748%	1	26	+7.312%
2026-02-12	99.7300	99.7300	99.7300	99.7300	+1.765%	1	26	+0.070%
2026-02-10	98.0000	98.0000	98.0000	98.0000	+5.832%	1	25	+1.837%
2026-02-06	89.9400	92.6000	89.9400	92.6000	+10.488%	2	24	+7.775%
2026-02-05	83.3300	83.8100	82.5600	83.8100	+0.299%	11	22	+19.079%
2026-02-04	87.8600	87.8600	81.6000	83.5600	0.000%	11	11	+19.435%