Dark

NVDA20270319C120
NVDA Mar 19 2027 120.00 Call (NVDA270319C00120000)
option OPRA

EOD

Jul 22, 2026

98.75+7.923%(+7.25)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	98.7500	98.7500	98.7500	98.7500	+7.923%	15	538	0.000%
2026-07-21	91.5000	91.5000	91.5000	91.5000	-1.081%	1	523	+7.923%
2026-07-20	92.5000	92.5000	92.5000	92.5000	+0.927%	1	523	+6.757%
2026-07-17	86.9000	91.6500	86.9000	91.6500	-2.862%	57	523	+7.747%
2026-07-16	92.5500	94.3500	92.5500	94.3500	+2.588%	9	523	+4.663%
2026-07-15	96.7800	96.7800	91.9700	91.9700	-5.186%	17	518	+7.372%
2026-07-14	97.0000	97.0000	97.0000	97.0000	+1.094%	1	519	+1.804%
2026-07-10	89.7500	95.9500	89.7500	95.9500	+20.692%	6	520	+2.918%
2026-07-07	79.5000	79.5000	79.5000	79.5000	-4.790%	1	516	+24.214%
2026-07-06	82.5500	83.5000	82.5500	83.5000	+4.702%	2	516	+18.263%
2026-07-02	84.0000	84.1500	79.7500	79.7500	-3.916%	57	550	+23.824%
2026-07-01	81.6500	83.0000	81.6500	83.0000	+2.419%	31	550	+18.976%
2026-06-26	80.5000	81.0400	80.5000	81.0400	-1.050%	23	550	+21.853%
2026-06-25	81.6000	82.5900	81.6000	81.9000	-3.477%	5	545	+20.574%
2026-06-24	86.0800	86.9000	84.8500	84.8500	-10.684%	5	542	+16.382%
2026-06-22	99.0600	99.0600	95.0000	95.0000	-1.145%	142	540	+3.947%
2026-06-18	95.5500	96.1000	95.4500	96.1000	-2.377%	26	551	+2.758%
2026-06-15	98.4400	98.4400	98.4400	98.4400	+6.768%	3	551	+0.315%
2026-06-12	92.2000	92.2000	92.2000	92.2000	+0.655%	1	551	+7.104%
2026-06-11	90.2500	91.6500	90.2500	91.6000	+3.211%	15	551	+7.806%
2026-06-10	88.7500	88.7500	88.7500	88.7500	-5.434%	1	551	+11.268%
2026-06-08	93.8500	93.8500	93.8500	93.8500	+0.514%	4	550	+5.221%
2026-06-05	97.7500	97.7500	93.3700	93.3700	-6.583%	6	546	+5.762%
2026-06-04	99.9500	99.9500	99.9500	99.9500	-2.914%	1	544	-1.201%
2026-06-03	103.3500	103.3500	102.0000	102.9500	-5.290%	3	545	-4.080%
2026-06-02	112.9500	116.9000	108.7000	108.7000	-1.065%	41	544	-9.154%
2026-06-01	107.0000	109.8700	106.6000	109.8700	+6.463%	48	525	-10.121%
2026-05-29	102.1300	103.2000	102.0000	103.2000	+4.274%	71	543	-4.312%
2026-05-28	99.0000	99.0000	98.9700	98.9700	-1.178%	11	473	-0.222%
2026-05-26	102.1500	103.5000	100.1500	100.1500	-2.340%	4	473	-1.398%
2026-05-22	103.2500	103.3500	101.7500	102.5500	-3.916%	27	472	-3.706%
2026-05-21	106.7300	106.7300	106.7300	106.7300	-0.947%	20	472	-7.477%
2026-05-20	107.7500	107.7500	107.7500	107.7500	-7.550%	1	472	-8.353%
2026-05-18	116.5500	116.5500	116.5500	116.5500	-5.244%	1	474	-15.272%
2026-05-14	121.8300	123.0000	121.8300	123.0000	+7.677%	17	474	-19.715%
2026-05-13	113.9500	115.0000	113.9500	114.2300	+7.724%	7	489	-13.552%
2026-05-11	106.0400	106.0400	106.0400	106.0400	+2.454%	1	489	-6.875%
2026-05-08	103.5000	103.5000	103.5000	103.5000	+11.470%	1	488	-4.589%
2026-05-06	92.8500	92.8500	92.8500	92.8500	+7.465%	1	489	+6.354%
2026-05-04	86.2000	86.4000	86.2000	86.4000	-1.426%	25	490	+14.294%
2026-05-01	89.7000	89.7000	87.6500	87.6500	-10.579%	4	494	+12.664%
2026-04-28	98.0200	98.0200	98.0200	98.0200	-1.150%	1	494	+0.745%
2026-04-27	99.1600	99.1600	99.1600	99.1600	+1.494%	1	494	-0.413%
2026-04-24	97.7000	97.7000	97.7000	97.7000	+8.004%	3	494	+1.075%
2026-04-23	91.4500	91.4500	90.4600	90.4600	+2.737%	2	494	+9.164%
2026-04-21	90.4000	90.4000	88.0500	88.0500	+0.319%	8	496	+12.152%
2026-04-20	87.7700	87.7700	87.7700	87.7700	+0.194%	1	502	+12.510%
2026-04-16	87.6000	87.6000	87.6000	87.6000	+1.506%	1	502	+12.728%
2026-04-15	87.6000	88.7000	86.2000	86.3000	+0.877%	10	503	+14.426%
2026-04-14	81.6500	85.5500	81.6500	85.5500	+8.291%	17	506	+15.430%
2026-04-13	75.9500	79.0500	75.9500	79.0000	+0.127%	51	524	+25.000%
2026-04-10	76.4700	79.3000	76.4700	78.9000	+9.812%	38	485	+25.158%
2026-04-09	71.9500	72.0000	71.8500	71.8500	-0.622%	104	477	+37.439%
2026-04-08	73.8500	73.8500	71.8400	72.3000	+4.374%	5	417	+36.584%
2026-04-07	66.1600	69.2700	66.1600	69.2700	+1.124%	87	419	+42.558%
2026-04-06	68.0700	68.5000	68.0700	68.5000	-0.436%	6	357	+44.161%
2026-04-02	68.8000	68.8000	68.8000	68.8000	+1.896%	2	356	+43.532%
2026-04-01	67.8000	67.8000	67.5200	67.5200	+2.474%	11	356	+46.253%
2026-03-31	62.9500	65.9000	62.6500	65.8900	+10.000%	52	361	+49.871%
2026-03-30	61.4700	61.4700	59.9000	59.9000	-2.316%	4	336	+64.858%
2026-03-27	63.7500	63.7500	61.2500	61.3200	-5.400%	70	332	+61.040%
2026-03-26	68.0000	68.0000	64.8200	64.8200	-7.664%	56	268	+52.345%
2026-03-25	70.3000	71.7200	70.1000	70.2000	+3.632%	75	244	+40.670%
2026-03-24	67.8400	67.8400	67.5000	67.7400	-0.892%	11	208	+45.778%
2026-03-23	70.3000	70.3000	68.3500	68.3500	+3.970%	4	201	+44.477%
2026-03-20	68.7000	68.7000	64.9500	65.7400	-7.239%	21	199	+50.213%
2026-03-19	70.9000	71.0500	70.5700	70.8700	-4.230%	19	189	+39.340%
2026-03-18	72.7000	74.6400	72.7000	74.0000	-0.444%	11	172	+33.446%
2026-03-17	75.4000	75.5000	74.3000	74.3300	-2.887%	7	163	+32.853%
2026-03-16	77.0000	77.0000	76.2000	76.5400	+3.237%	18	161	+29.018%
2026-03-13	74.1400	74.1400	74.1400	74.1400	-2.447%	2	151	+33.194%
2026-03-12	76.2300	76.2300	75.0000	76.0000	-2.502%	5	149	+29.934%
2026-03-11	79.5000	79.5000	77.9500	77.9500	0.000%	2	147	+26.684%
2026-03-10	76.6600	77.9500	76.6600	77.9500	+5.167%	3	147	+26.684%
2026-03-09	70.7500	74.1200	70.2500	74.1200	+3.159%	7	146	+33.230%
2026-03-06	72.1100	72.1100	71.8500	71.8500	-4.072%	2	146	+37.439%
2026-03-05	74.9000	74.9000	74.9000	74.9000	-1.382%	1	146	+31.842%
2026-03-04	75.6000	75.9500	75.6000	75.9500	+0.729%	4	146	+30.020%
2026-03-02	73.1000	75.4000	73.1000	75.4000	+6.272%	18	144	+30.968%
2026-02-27	74.2500	74.7000	70.9500	70.9500	-8.452%	21	133	+39.183%
2026-02-26	82.6400	83.0000	77.5000	77.5000	-12.400%	117	118	+27.419%
2026-02-25	88.4700	88.4700	88.4700	88.4700	+5.510%	3	22	+11.620%
2026-02-24	83.8500	83.8500	83.8500	83.8500	-0.605%	1	22	+17.770%
2026-02-23	85.0000	85.0000	84.3600	84.3600	+4.122%	9	22	+17.058%
2026-02-20	80.0000	81.6700	80.0000	81.0200	+0.148%	14	19	+21.883%
2026-02-18	80.9000	80.9000	80.9000	80.9000	+7.081%	1	7	+22.064%
2026-02-17	75.5500	75.5500	75.5500	75.5500	-8.954%	1	6	+30.708%
2026-02-09	83.8500	83.8500	82.9800	82.9800	+4.377%	4	5	+19.005%
2026-02-06	79.5000	79.5000	79.5000	79.5000	+16.912%	1	3	+24.214%
2026-02-05	68.0000	68.0000	68.0000	68.0000	0.000%	2	2	+45.221%