Dark

NVDA20270319C125
NVDA Mar 19 2027 125.00 Call (NVDA270319C00125000)
option OPRA

EOD

Sep 9, 2026

103.00-1.858%(-1.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	103.0000	103.0000	103.0000	103.0000	-1.858%	1	405	0.000%
2026-09-08	104.8000	104.9500	104.8000	104.9500	-3.936%	11	405	-1.858%
2026-09-04	109.2500	109.2500	109.2500	109.2500	+0.414%	1	396	-5.721%
2026-09-03	107.0000	108.8000	107.0000	108.8000	+8.800%	7	396	-5.331%
2026-09-02	100.0000	100.0000	100.0000	100.0000	+0.402%	1	392	+3.000%
2026-08-31	98.6500	99.6000	98.6500	99.6000	-8.329%	9	392	+3.414%
2026-08-27	104.0000	108.6500	104.0000	108.6500	+20.414%	9	384	-5.200%
2026-08-26	91.9100	91.9100	90.2300	90.2300	-1.388%	2	388	+14.153%
2026-08-25	91.0000	93.2000	90.0500	91.5000	+2.007%	41	386	+12.568%
2026-08-24	90.0900	90.0900	88.9000	89.7000	-8.469%	14	356	+14.827%
2026-08-19	101.0000	101.0000	98.0000	98.0000	-1.010%	2	362	+5.102%
2026-08-18	99.0000	99.0000	99.0000	99.0000	-4.808%	1	363	+4.040%
2026-08-14	104.0000	104.0000	104.0000	104.0000	-0.574%	1	362	-0.962%
2026-08-13	104.6000	104.6000	104.6000	104.6000	+2.549%	11	362	-1.530%
2026-08-12	102.0000	102.0000	102.0000	102.0000	+5.155%	1	373	+0.980%
2026-08-10	97.0000	97.0000	97.0000	97.0000	-0.919%	1	374	+6.186%
2026-08-06	100.0000	100.0000	97.9000	97.9000	-3.404%	2	374	+5.209%
2026-08-05	100.0000	101.5000	100.0000	101.3500	+14.520%	15	372	+1.628%
2026-08-03	81.9500	88.5000	81.9500	88.5000	+19.595%	9	384	+16.384%
2026-07-29	77.0000	77.0000	74.0000	74.0000	-6.068%	3	386	+39.189%
2026-07-28	78.7800	78.7800	78.7800	78.7800	-1.080%	1	385	+30.744%
2026-07-27	78.5500	79.6400	78.5500	79.6400	-8.302%	2	385	+29.332%
2026-07-24	91.0000	91.0000	86.8500	86.8500	+2.020%	7	383	+18.595%
2026-07-20	88.3700	88.3700	85.1300	85.1300	-2.239%	2	385	+20.991%
2026-07-17	79.9900	87.0900	79.9900	87.0800	-1.326%	6	385	+18.282%
2026-07-16	88.2500	88.2500	88.2500	88.2500	-5.209%	1	389	+16.714%
2026-07-15	94.0000	94.0000	90.0500	93.1000	+5.222%	10	388	+10.634%
2026-07-10	88.4800	88.4800	88.4800	88.4800	+8.538%	6	388	+16.410%
2026-07-09	81.5200	81.5200	81.5200	81.5200	+0.829%	1	394	+26.349%
2026-07-08	80.0000	80.8500	80.0000	80.8500	+1.865%	2	393	+27.396%
2026-07-07	75.2900	79.3700	74.1200	79.3700	+1.900%	3	393	+29.772%
2026-07-06	77.8900	77.8900	77.8900	77.8900	+0.180%	1	391	+32.238%
2026-07-01	77.8500	77.9000	77.7300	77.7500	+3.529%	6	390	+32.476%
2026-06-29	75.1000	75.1000	75.1000	75.1000	-2.846%	1	389	+37.150%
2026-06-26	75.8300	77.3000	75.8300	77.3000	-0.155%	20	388	+33.247%
2026-06-25	81.8800	81.8800	76.6100	77.4200	-3.611%	3	371	+33.041%
2026-06-24	80.3200	80.3200	80.3200	80.3200	-4.676%	2	370	+28.237%
2026-06-23	84.5500	84.7500	84.2600	84.2600	-8.173%	25	368	+22.241%
2026-06-18	91.7600	91.7600	91.7600	91.7600	+0.460%	4	353	+12.249%
2026-06-16	91.0000	91.3400	91.0000	91.3400	-1.996%	11	353	+12.765%
2026-06-15	93.2000	93.2000	93.2000	93.2000	+8.183%	1	343	+10.515%
2026-06-11	86.1500	86.1500	86.1500	86.1500	-2.302%	2	343	+19.559%
2026-06-10	88.1800	88.1800	88.1800	88.1800	-1.585%	1	343	+16.807%
2026-06-09	84.0000	89.6000	84.0000	89.6000	-1.851%	12	344	+14.955%
2026-06-08	89.8700	91.2900	89.8700	91.2900	+0.595%	2	354	+12.827%
2026-06-05	95.0000	95.0000	90.2000	90.7500	-10.898%	21	354	+13.499%
2026-06-04	101.8500	101.8500	101.8500	101.8500	+4.569%	1	336	+1.129%
2026-06-03	99.4000	99.4000	97.4000	97.4000	-9.731%	8	337	+5.749%
2026-06-02	108.6500	112.5000	107.9000	107.9000	+6.232%	8	331	-4.541%
2026-06-01	100.0000	102.7500	100.0000	101.5700	+3.096%	15	330	+1.408%
2026-05-29	98.5200	98.5200	98.5200	98.5200	+2.295%	1	320	+4.547%
2026-05-26	100.0000	100.0000	95.2500	96.3100	-2.471%	4	320	+6.946%
2026-05-22	100.0000	100.0700	98.7500	98.7500	-9.636%	3	319	+4.304%
2026-05-18	112.7000	112.7000	109.2800	109.2800	-1.718%	13	318	-5.747%
2026-05-15	112.4100	112.4100	110.0000	111.1900	-5.531%	10	318	-7.366%
2026-05-14	114.0800	117.9200	114.0800	117.7000	+7.254%	4	297	-12.489%
2026-05-13	110.0900	110.0900	109.7400	109.7400	+5.519%	5	298	-6.142%
2026-05-12	100.8500	104.0000	100.6500	104.0000	+0.609%	23	298	-0.962%
2026-05-11	101.1200	104.0500	101.1200	103.3700	+3.994%	17	298	-0.358%
2026-05-08	100.3000	100.3000	99.4000	99.4000	+3.273%	5	307	+3.622%
2026-05-07	94.0000	96.2500	94.0000	96.2500	+16.695%	6	312	+7.013%
2026-05-05	82.1800	82.4800	81.9000	82.4800	+3.100%	7	318	+24.879%
2026-05-04	83.0000	83.0600	80.0000	80.0000	-5.437%	3	321	+28.750%
2026-05-01	85.9000	85.9000	83.6000	84.6000	0.000%	8	312	+21.749%
2026-04-30	83.2500	86.8900	83.2500	84.6000	-11.237%	15	312	+21.749%
2026-04-29	95.3100	95.3100	95.3100	95.3100	-0.147%	1	311	+8.068%
2026-04-28	95.4500	95.4500	95.4500	95.4500	-4.550%	4	310	+7.910%
2026-04-27	95.3700	100.0000	92.1500	100.0000	+6.838%	43	310	+3.000%
2026-04-24	93.6000	93.6000	93.6000	93.6000	+10.495%	1	300	+10.043%
2026-04-23	84.7100	84.7100	84.7100	84.7100	-2.182%	1	300	+21.591%
2026-04-22	85.0900	86.6000	85.0900	86.6000	+2.973%	2	301	+18.938%
2026-04-21	84.1000	84.1000	84.1000	84.1000	-0.119%	1	301	+22.473%
2026-04-20	84.2000	84.2000	84.2000	84.2000	-1.324%	1	301	+22.328%
2026-04-17	85.3300	85.3300	85.3300	85.3300	+2.684%	2	301	+20.708%
2026-04-16	83.1000	83.1000	83.1000	83.1000	-0.419%	50	302	+23.947%
2026-04-15	84.9000	85.1000	83.4500	83.4500	+2.898%	7	252	+23.427%
2026-04-14	77.5000	81.1000	77.5000	81.1000	+26.363%	3	253	+27.004%
2026-04-02	61.6900	64.1800	61.6900	64.1800	+1.792%	3	255	+60.486%
2026-04-01	64.1000	64.1000	63.0500	63.0500	+2.287%	6	255	+63.362%
2026-03-31	58.5000	61.6500	58.5000	61.6400	+10.268%	57	249	+67.099%
2026-03-30	58.1500	58.1500	55.9000	55.9000	-3.170%	4	205	+84.258%
2026-03-27	59.9000	59.9000	57.7300	57.7300	-5.778%	4	201	+78.417%
2026-03-26	61.5000	61.5000	61.2700	61.2700	-8.634%	3	197	+68.108%
2026-03-25	66.6000	67.6000	66.5000	67.0600	+5.110%	70	200	+53.594%
2026-03-24	64.5000	64.5000	63.8000	63.8000	-1.315%	27	146	+61.442%
2026-03-23	65.6200	65.6200	64.6500	64.6500	+4.023%	9	122	+59.319%
2026-03-20	65.3000	65.3000	62.1500	62.1500	-5.360%	18	129	+65.728%
2026-03-19	65.6700	65.6700	65.6700	65.6700	-5.211%	1	128	+56.845%
2026-03-18	70.3500	70.3500	69.2800	69.2800	-3.617%	58	128	+48.672%
2026-03-13	73.0900	73.0900	71.8800	71.8800	-2.996%	11	70	+43.294%
2026-03-10	73.4700	74.1000	73.4700	74.1000	+7.829%	21	60	+39.001%
2026-03-09	66.9100	69.0400	66.9100	68.7200	-0.406%	39	60	+49.884%
2026-03-06	69.0000	69.0000	69.0000	69.0000	+0.451%	1	52	+49.275%
2026-03-05	69.7400	69.7400	68.6900	68.6900	-2.011%	7	51	+49.949%
2026-03-04	70.1000	70.1000	70.1000	70.1000	+0.358%	2	46	+46.933%
2026-03-03	69.8500	69.8500	69.8500	69.8500	-3.080%	3	44	+47.459%
2026-03-02	72.0700	72.0700	72.0700	72.0700	+7.088%	1	41	+42.917%
2026-02-27	71.0000	71.0000	67.3000	67.3000	-9.507%	5	42	+53.046%
2026-02-26	83.0000	83.0000	74.1000	74.3700	-12.711%	32	39	+38.497%
2026-02-25	84.5900	85.2000	84.5900	85.2000	+3.587%	3	26	+20.892%
2026-02-24	77.6000	82.2500	77.3300	82.2500	+2.941%	5	26	+25.228%
2026-02-23	80.6000	80.6000	79.9000	79.9000	+1.075%	4	24	+28.911%
2026-02-20	78.9500	79.0500	78.9500	79.0500	+2.119%	2	23	+30.297%
2026-02-18	77.6000	77.6000	77.4100	77.4100	+7.142%	11	23	+33.058%
2026-02-13	73.4800	73.4800	72.2500	72.2500	-7.821%	11	13	+42.561%
2026-02-10	78.3800	78.3800	78.3800	78.3800	+16.985%	1	13	+31.411%
2026-02-04	69.2800	69.2800	67.0000	67.0000	0.000%	12	12	+53.731%