Dark

NVDA20270319C130
NVDA Mar 19 2027 130.00 Call (NVDA270319C00130000)
option OPRA

EOD

Sep 4, 2026

104.59+1.623%(+1.67)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	107.1000	108.6800	104.2700	104.5900	+1.623%	25	642	0.000%
2026-09-03	102.4100	102.9200	102.4100	102.9200	+5.020%	2	642	+1.623%
2026-09-02	93.2500	98.0000	93.2500	98.0000	+7.198%	24	644	+6.724%
2026-09-01	91.4200	91.4200	91.4200	91.4200	-0.360%	1	644	+14.406%
2026-08-28	99.6900	99.6900	91.7300	91.7500	-10.766%	12	644	+13.995%
2026-08-27	99.3500	102.8200	99.3500	102.8200	+21.897%	4	643	+1.721%
2026-08-24	84.3500	84.3500	84.3500	84.3500	-5.754%	16	646	+23.995%
2026-08-21	89.9800	89.9800	89.5000	89.5000	-5.060%	52	662	+16.860%
2026-08-19	94.2700	94.2700	94.2700	94.2700	-6.450%	1	665	+10.947%
2026-08-17	100.7700	100.7700	100.7700	100.7700	-1.303%	1	664	+3.791%
2026-08-14	102.1000	102.1000	102.1000	102.1000	+8.134%	1	665	+2.439%
2026-08-10	94.8500	94.8500	94.4200	94.4200	-4.636%	2	665	+10.771%
2026-08-07	97.6100	99.0100	97.6000	99.0100	+3.893%	15	664	+5.636%
2026-08-05	92.4000	95.3000	92.4000	95.3000	+11.397%	31	676	+9.748%
2026-08-04	87.5300	87.5300	85.5500	85.5500	+12.536%	11	707	+22.256%
2026-07-31	73.9500	76.0200	73.9500	76.0200	+7.983%	2	718	+37.582%
2026-07-30	69.5500	70.4000	69.5500	70.4000	+3.408%	8	716	+48.565%
2026-07-29	69.3900	69.7200	68.0800	68.0800	-5.576%	5	722	+53.628%
2026-07-28	72.1000	72.1000	72.1000	72.1000	-2.423%	1	723	+45.062%
2026-07-27	75.1000	75.4000	73.8900	73.8900	-11.509%	52	723	+41.548%
2026-07-21	83.6200	83.6200	83.5000	83.5000	+4.899%	3	721	+25.257%
2026-07-20	83.0600	83.0600	79.6000	79.6000	-8.453%	3	724	+31.394%
2026-07-15	86.5300	86.9500	83.9000	86.9500	+1.105%	9	724	+20.288%
2026-07-14	86.0000	86.0000	86.0000	86.0000	+0.409%	2	724	+21.616%
2026-07-13	85.6500	85.6500	85.6500	85.6500	-1.879%	1	725	+22.113%
2026-07-10	84.1800	87.2900	84.1800	87.2900	+8.314%	11	726	+19.819%
2026-07-09	78.0000	80.5900	78.0000	80.5900	+8.393%	2	727	+29.780%
2026-07-08	74.9600	74.9600	74.3500	74.3500	+0.473%	2	726	+40.672%
2026-07-06	72.5500	74.0000	72.5500	74.0000	+4.225%	3	727	+41.338%
2026-07-02	71.1600	71.1600	71.0000	71.0000	-2.001%	3	723	+47.310%
2026-06-29	72.4500	72.4500	72.4500	72.4500	+0.625%	125	723	+44.362%
2026-06-26	72.0000	72.6300	72.0000	72.0000	-1.867%	6	614	+45.264%
2026-06-25	74.2500	74.5500	73.3700	73.3700	-3.524%	21	614	+42.551%
2026-06-24	76.0500	76.0500	76.0500	76.0500	-3.551%	5	624	+37.528%
2026-06-23	80.3000	80.3000	78.8500	78.8500	-10.479%	134	624	+32.644%
2026-06-18	86.9000	88.0800	86.8400	88.0800	-2.003%	22	614	+18.744%
2026-06-15	87.0000	89.8800	86.9000	89.8800	+8.695%	21	614	+16.366%
2026-06-12	84.9000	84.9000	82.6900	82.6900	+3.947%	31	614	+26.484%
2026-06-11	79.5500	79.5500	79.5500	79.5500	-2.679%	1	614	+31.477%
2026-06-10	81.7400	81.7400	81.7400	81.7400	+2.073%	1	613	+27.954%
2026-06-09	80.0800	80.0800	80.0800	80.0800	-5.017%	1	613	+30.607%
2026-06-05	87.3000	87.3000	84.3100	84.3100	-6.478%	14	613	+24.054%
2026-06-04	91.4500	91.4500	90.1500	90.1500	-10.048%	2	600	+16.018%
2026-06-02	105.2700	105.2700	100.2200	100.2200	+1.437%	87	601	+4.360%
2026-06-01	98.5000	98.8000	98.5000	98.8000	+6.926%	22	514	+5.860%
2026-05-29	93.4800	93.4800	92.4000	92.4000	+1.538%	31	495	+13.193%
2026-05-28	91.0000	91.0000	91.0000	91.0000	+0.275%	4	464	+14.934%
2026-05-27	88.2500	90.7500	88.2500	90.7500	+0.554%	6	466	+15.251%
2026-05-26	94.3500	94.3500	90.2500	90.2500	-3.805%	4	472	+15.889%
2026-05-22	93.8200	93.8200	93.8200	93.8200	-3.705%	1	471	+11.479%
2026-05-21	102.0000	102.0000	97.4100	97.4300	-5.085%	3	471	+7.349%
2026-05-20	102.5900	102.6500	102.5000	102.6500	-3.705%	3	471	+1.890%
2026-05-15	106.5000	106.6000	106.5000	106.6000	-5.955%	3	468	-1.886%
2026-05-14	110.3600	113.7500	109.3800	113.3500	+9.517%	15	467	-7.728%
2026-05-13	103.5000	103.5000	103.5000	103.5000	+6.745%	1	472	+1.053%
2026-05-12	101.1400	101.6000	96.4500	96.9600	-4.000%	7	472	+7.869%
2026-05-11	97.0000	101.0000	97.0000	101.0000	+5.837%	7	472	+3.554%
2026-05-08	96.1800	96.1800	94.3200	95.4300	+3.785%	10	481	+9.599%
2026-05-07	92.0100	92.0100	91.1000	91.9500	+4.930%	7	485	+13.747%
2026-05-06	82.0000	87.6300	82.0000	87.6300	+13.805%	7	489	+19.354%
2026-05-05	77.0000	77.0000	77.0000	77.0000	-2.532%	1	492	+35.831%
2026-05-01	83.1200	83.1200	79.0000	79.0000	-2.469%	3	489	+32.392%
2026-04-30	84.0000	84.0000	81.0000	81.0000	-11.475%	27	489	+29.123%
2026-04-29	90.8500	91.5000	90.8500	91.5000	-2.296%	3	504	+14.306%
2026-04-28	92.1500	93.6500	92.1500	93.6500	-2.050%	5	501	+11.682%
2026-04-27	89.5300	95.6100	88.4500	95.6100	+6.887%	52	504	+9.392%
2026-04-24	83.1100	89.8700	83.1100	89.4500	+11.367%	20	477	+16.926%
2026-04-23	79.8000	80.3200	79.8000	80.3200	-2.642%	3	484	+30.217%
2026-04-22	81.1800	82.5000	81.1800	82.5000	+0.389%	2	485	+26.776%
2026-04-21	81.7000	82.1800	81.7000	82.1800	+0.834%	5	484	+27.269%
2026-04-20	80.4200	81.5000	80.3500	81.5000	-0.367%	3	484	+28.331%
2026-04-17	80.9100	81.8000	80.7800	81.8000	+3.873%	7	484	+27.861%
2026-04-16	78.7500	78.7500	78.7500	78.7500	+1.351%	2	490	+32.813%
2026-04-15	80.4000	80.4000	77.5000	77.7000	+2.237%	14	488	+34.607%
2026-04-14	74.6500	76.0000	74.0500	76.0000	+8.571%	10	489	+37.618%
2026-04-13	70.0000	70.0000	70.0000	70.0000	-1.060%	1	486	+49.414%
2026-04-10	71.1600	71.1600	70.7500	70.7500	+9.266%	3	485	+47.830%
2026-04-08	65.5000	66.0500	63.9500	64.7500	+10.778%	139	486	+61.529%
2026-04-07	58.4500	58.4500	58.4500	58.4500	-4.023%	1	357	+78.939%
2026-04-02	57.3000	60.9000	57.3000	60.9000	+1.415%	4	361	+71.741%
2026-04-01	60.1300	60.6800	60.0500	60.0500	+1.866%	5	361	+74.172%
2026-03-31	54.0500	58.9500	54.0400	58.9500	+15.024%	54	359	+77.422%
2026-03-30	53.4400	54.2000	51.2500	51.2500	-5.738%	14	335	+104.078%
2026-03-27	56.1000	56.1000	54.0100	54.3700	-6.178%	32	328	+92.367%
2026-03-26	60.2000	60.2000	57.9500	57.9500	-7.428%	21	299	+80.483%
2026-03-25	63.2500	64.2500	62.6000	62.6000	+5.122%	27	292	+67.077%
2026-03-24	59.4500	59.5500	59.4500	59.5500	-3.013%	19	267	+75.634%
2026-03-23	62.0000	62.5000	60.6400	61.4000	+4.422%	7	249	+70.342%
2026-03-20	61.4500	61.4500	58.8000	58.8000	-7.981%	5	254	+77.874%
2026-03-19	62.5000	63.9000	62.0000	63.9000	-2.784%	10	249	+63.678%
2026-03-18	67.6500	67.8500	65.7300	65.7300	-5.370%	99	239	+59.121%
2026-03-16	69.3500	69.4600	68.6300	69.4600	+4.924%	14	194	+50.576%
2026-03-13	68.2700	68.2700	66.1500	66.2000	-3.625%	12	190	+57.991%
2026-03-12	69.4500	69.7500	68.6900	68.6900	-2.747%	10	190	+52.264%
2026-03-11	70.5000	70.6300	70.5000	70.6300	-0.521%	36	180	+48.082%
2026-03-10	70.0000	71.0000	70.0000	71.0000	+6.002%	2	144	+47.310%
2026-03-09	65.0500	66.9800	65.0500	66.9800	-1.774%	4	142	+56.151%
2026-03-05	67.6500	68.4600	64.7500	68.1900	+1.022%	5	141	+53.380%
2026-03-04	68.5000	68.5000	67.5000	67.5000	+2.896%	2	137	+54.948%
2026-03-03	65.6000	65.6000	65.3300	65.6000	-3.995%	28	137	+59.436%
2026-03-02	66.0000	68.5700	65.5500	68.3300	+4.003%	65	139	+53.066%
2026-02-27	67.9000	67.9000	65.5000	65.7000	-7.387%	30	78	+59.193%
2026-02-26	72.0000	72.6300	70.9400	70.9400	-12.420%	11	62	+47.434%
2026-02-25	81.4500	81.4500	80.7700	81.0000	+7.356%	12	50	+29.123%
2026-02-20	73.5000	75.4500	72.4200	75.4500	+3.597%	6	50	+38.622%
2026-02-19	72.8300	72.8300	72.8300	72.8300	+3.511%	8	52	+43.608%
2026-02-17	68.0000	70.4200	68.0000	70.3600	-8.014%	3	46	+48.650%
2026-02-11	77.3500	77.3500	76.4900	76.4900	+2.096%	3	44	+36.737%
2026-02-10	74.9200	74.9200	74.9200	74.9200	-1.963%	1	44	+39.602%
2026-02-09	76.4200	76.4200	76.4200	76.4200	+8.014%	1	44	+36.862%
2026-02-06	67.2800	70.7500	67.2800	70.7500	+16.231%	3	44	+47.830%
2026-02-05	61.0000	61.0000	60.8700	60.8700	-2.608%	5	44	+71.825%
2026-02-04	65.2000	65.2000	62.0000	62.5000	0.000%	45	39	+67.344%