Dark

NVDA20270319C110
NVDA Mar 19 2027 110.00 Call (NVDA270319C00110000)
option OPRA

EOD

Sep 9, 2026

113.60-5.530%(-6.65)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	117.0200	117.3500	113.6000	113.6000	-5.530%	72	489	0.000%
2026-09-08	120.2500	120.2500	120.2500	120.2500	-3.615%	11	419	-5.530%
2026-09-04	124.7600	124.7600	124.7600	124.7600	+5.639%	1	419	-8.945%
2026-09-02	118.1000	118.1000	118.1000	118.1000	+7.638%	2	419	-3.810%
2026-09-01	109.3000	109.8400	109.3000	109.7200	-2.384%	12	419	+3.536%
2026-08-31	112.5000	112.5000	112.4000	112.4000	-6.489%	21	420	+1.068%
2026-08-27	120.2000	120.2000	120.2000	120.2000	+16.304%	1	403	-5.491%
2026-08-25	103.3500	103.3500	103.3500	103.3500	-0.193%	2	404	+9.918%
2026-08-24	103.5500	103.5500	103.5500	103.5500	-5.546%	1	404	+9.705%
2026-08-21	111.6100	111.6100	109.6300	109.6300	-3.461%	3	403	+3.621%
2026-08-18	113.5600	113.5600	113.5600	113.5600	-4.411%	3	403	+0.035%
2026-08-17	118.8000	118.8000	118.8000	118.8000	+5.873%	1	404	-4.377%
2026-08-06	112.2100	112.2100	112.2100	112.2100	-2.806%	2	405	+1.239%
2026-08-05	115.4500	115.4500	115.4500	115.4500	+14.876%	1	405	-1.602%
2026-08-03	100.5000	100.5000	100.5000	100.5000	+8.684%	2	405	+13.035%
2026-07-27	92.4700	92.4700	92.4700	92.4700	-1.049%	1	405	+22.851%
2026-07-17	93.4500	93.4500	93.4500	93.4500	-10.788%	13	405	+21.562%
2026-07-16	105.1700	105.1700	104.7500	104.7500	+0.451%	2	410	+8.449%
2026-07-15	108.0000	108.0000	104.2800	104.2800	+3.248%	2	410	+8.937%
2026-07-13	101.0500	101.0500	101.0000	101.0000	+12.098%	2	410	+12.475%
2026-06-29	90.1000	90.1000	90.1000	90.1000	+1.464%	1	409	+26.082%
2026-06-26	88.8000	88.8000	88.8000	88.8000	-9.434%	2	408	+27.928%
2026-06-23	97.7500	98.0500	97.7500	98.0500	-9.297%	3	408	+15.859%
2026-06-22	108.1000	108.1000	108.1000	108.1000	+4.283%	1	407	+5.088%
2026-06-17	103.6600	103.6600	103.6600	103.6600	+2.817%	1	407	+9.589%
2026-06-11	100.8200	100.8200	100.8200	100.8200	+0.820%	1	407	+12.676%
2026-06-09	100.0000	100.0000	100.0000	100.0000	-3.985%	1	406	+13.600%
2026-06-08	104.1500	104.1500	104.1500	104.1500	+0.482%	1	406	+9.073%
2026-06-05	104.6800	104.6800	103.1000	103.6500	-17.391%	3	406	+9.600%
2026-06-02	125.4800	125.4800	125.4700	125.4700	+8.820%	13	407	-9.460%
2026-06-01	115.3000	115.3000	115.3000	115.3000	+6.957%	1	402	-1.474%
2026-05-27	105.6000	107.8000	105.6000	107.8000	+1.126%	2	403	+5.380%
2026-05-26	106.6000	106.6000	106.6000	106.6000	-4.050%	4	403	+6.567%
2026-05-22	115.1800	115.1800	111.1000	111.1000	-3.181%	2	403	+2.250%
2026-05-21	114.1000	114.7700	114.1000	114.7500	-12.324%	10	398	-1.002%
2026-05-14	131.3000	131.5900	130.8800	130.8800	+16.868%	7	398	-13.203%
2026-05-12	111.9900	111.9900	111.9900	111.9900	-4.200%	10	400	+1.438%
2026-05-11	116.9000	116.9000	116.9000	116.9000	+4.562%	1	400	-2.823%
2026-05-08	111.8000	111.8000	111.8000	111.8000	+2.287%	1	401	+1.610%
2026-05-07	109.3000	109.3000	109.3000	109.3000	+6.738%	2	401	+3.934%
2026-05-06	102.4000	102.4000	102.4000	102.4000	+9.250%	10	401	+10.938%
2026-05-05	94.2000	94.2000	93.5000	93.7300	-1.647%	7	401	+21.199%
2026-05-04	95.0500	95.3000	95.0500	95.3000	-0.987%	6	402	+19.203%
2026-05-01	96.2500	96.2500	96.2500	96.2500	-2.235%	1	398	+18.026%
2026-04-30	97.3500	98.4500	97.3500	98.4500	-7.515%	9	398	+15.389%
2026-04-29	108.1000	108.1000	106.4500	106.4500	-2.980%	16	398	+6.717%
2026-04-28	109.7200	109.7200	109.7200	109.7200	+3.023%	1	397	+3.536%
2026-04-24	106.5000	106.5000	106.5000	106.5000	+11.053%	1	398	+6.667%
2026-04-23	99.7200	99.7200	95.9000	95.9000	-3.434%	47	397	+18.457%
2026-04-22	99.3100	99.3100	99.3100	99.3100	+1.492%	5	397	+14.389%
2026-04-17	97.8000	98.1500	97.7500	97.8500	+1.189%	68	397	+16.096%
2026-04-16	94.2000	96.8500	94.2000	96.7000	+5.683%	161	405	+17.477%
2026-04-14	91.5000	91.5000	91.5000	91.5000	+5.829%	1	315	+24.153%
2026-04-10	86.4600	86.4600	86.4600	86.4600	+5.645%	2	315	+31.390%
2026-04-09	79.7800	81.9000	79.7800	81.8400	+2.415%	3	315	+38.807%
2026-04-08	81.9000	81.9000	79.9100	79.9100	+6.689%	7	316	+42.160%
2026-04-07	74.3500	74.9000	74.3500	74.9000	-1.512%	46	321	+51.669%
2026-04-06	76.0500	76.0500	76.0500	76.0500	-0.406%	1	275	+49.375%
2026-04-02	76.3600	76.3600	76.3600	76.3600	+0.079%	1	275	+48.769%
2026-04-01	76.3000	76.3000	76.3000	76.3000	+5.314%	1	275	+48.886%
2026-03-31	68.6500	72.4500	68.6500	72.4500	+12.065%	32	274	+56.798%
2026-03-30	68.0000	68.0000	64.6500	64.6500	-5.895%	8	259	+75.715%
2026-03-27	69.0100	69.0100	68.7000	68.7000	-6.403%	2	258	+65.357%
2026-03-26	75.9000	75.9000	73.4000	73.4000	-7.951%	132	256	+54.768%
2026-03-25	78.7000	79.7400	78.7000	79.7400	+5.393%	6	230	+42.463%
2026-03-24	75.1000	75.6700	74.5500	75.6600	-0.447%	90	225	+50.145%
2026-03-23	76.6400	77.0200	76.0000	76.0000	+5.409%	4	182	+49.474%
2026-03-20	75.7400	75.7400	72.1000	72.1000	-9.194%	101	178	+57.559%
2026-03-19	79.4000	79.4000	79.4000	79.4000	-4.106%	1	261	+43.073%
2026-03-17	82.8000	82.8000	82.8000	82.8000	-1.686%	5	261	+37.198%
2026-03-16	84.2500	85.4000	84.2200	84.2200	+0.814%	53	261	+34.885%
2026-03-12	82.4500	83.5400	82.4500	83.5400	-2.098%	71	249	+35.983%
2026-03-10	85.3300	85.3300	85.3300	85.3300	+4.163%	1	179	+33.130%
2026-03-09	79.0200	81.9200	79.0200	81.9200	+3.434%	3	179	+38.672%
2026-03-06	79.2000	79.2000	79.2000	79.2000	-1.087%	1	178	+43.434%
2026-03-05	84.0000	84.0000	80.0700	80.0700	-3.912%	2	178	+41.876%
2026-03-04	84.6000	84.6000	83.3300	83.3300	+5.843%	4	177	+36.325%
2026-03-03	79.6700	79.6700	78.7300	78.7300	-3.894%	2	177	+44.291%
2026-03-02	81.8000	82.5900	81.8000	81.9200	+4.357%	3	176	+38.672%
2026-02-27	82.5500	83.0000	78.5000	78.5000	-10.582%	9	176	+44.713%
2026-02-26	93.0000	93.0000	86.4900	87.7900	-9.195%	7	171	+29.400%
2026-02-25	95.0400	96.8700	95.0400	96.6800	+5.661%	184	28	+17.501%
2026-02-24	91.5000	91.5000	91.5000	91.5000	-0.543%	1	28	+24.153%
2026-02-23	92.8000	93.2700	92.0000	92.0000	+8.312%	7	27	+23.478%
2026-02-17	84.9400	84.9400	84.9400	84.9400	-0.176%	1	20	+33.741%
2026-02-13	85.3000	85.7200	85.0900	85.0900	-7.722%	6	16	+33.506%
2026-02-12	92.8300	92.8300	92.2100	92.2100	+0.228%	6	16	+23.197%
2026-02-11	92.0000	92.0000	92.0000	92.0000	+2.222%	1	12	+23.478%
2026-02-10	89.6200	90.0000	89.6200	90.0000	-2.280%	2	13	+26.222%
2026-02-09	92.3000	92.3000	92.1000	92.1000	+7.593%	6	11	+23.344%
2026-02-06	85.6000	85.6000	85.6000	85.6000	+10.224%	2	5	+32.710%
2026-02-04	75.9000	77.6600	75.9000	77.6600	0.000%	3	3	+46.279%