Dark

NVDA20270319C135
NVDA Mar 19 2027 135.00 Call (NVDA270319C00135000)
option OPRA

EOD

Sep 9, 2026

93.30-5.615%(-5.55)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	93.3000	93.3000	93.3000	93.3000	-5.615%	5	290	0.000%
2026-09-03	98.8500	98.8500	98.8500	98.8500	+5.160%	1	285	-5.615%
2026-08-27	94.0000	94.0000	94.0000	94.0000	+16.049%	2	285	-0.745%
2026-08-24	81.0500	81.0500	81.0000	81.0000	-5.296%	3	285	+15.185%
2026-08-21	85.9000	85.9000	85.4000	85.5300	-2.707%	40	285	+9.085%
2026-08-20	87.9100	87.9100	87.9100	87.9100	-2.496%	1	245	+6.131%
2026-08-18	90.1600	90.1600	90.1600	90.1600	-7.281%	2	244	+3.483%
2026-08-17	97.2400	97.2400	97.2400	97.2400	+1.769%	1	244	-4.052%
2026-08-14	95.5500	95.5500	95.5500	95.5500	+0.105%	5	245	-2.355%
2026-08-13	95.4500	95.4500	95.4500	95.4500	+1.048%	1	245	-2.252%
2026-08-12	94.4000	94.4600	94.0000	94.4600	+7.585%	16	245	-1.228%
2026-08-11	87.8000	87.8000	87.8000	87.8000	-4.461%	1	252	+6.264%
2026-08-10	91.9000	91.9000	91.9000	91.9000	-1.321%	1	253	+1.523%
2026-08-07	93.1400	93.1400	93.1300	93.1300	+2.453%	14	252	+0.183%
2026-08-05	92.2600	92.2600	90.9000	90.9000	+9.242%	3	261	+2.640%
2026-08-04	83.1800	83.2100	83.1700	83.2100	+10.022%	15	260	+12.126%
2026-08-03	75.6300	75.6300	75.6300	75.6300	+15.784%	2	263	+23.364%
2026-07-29	65.3200	65.3200	65.3200	65.3200	-6.885%	1	263	+42.835%
2026-07-28	70.1500	70.1500	70.1500	70.1500	-0.468%	1	262	+33.001%
2026-07-27	75.1500	75.1500	70.4800	70.4800	-17.760%	3	262	+32.378%
2026-07-22	85.5500	85.7000	85.5500	85.7000	+10.154%	3	261	+8.868%
2026-07-17	77.3900	77.8000	77.3900	77.8000	-7.480%	2	263	+19.923%
2026-07-15	84.0900	84.0900	84.0900	84.0900	+9.407%	1	263	+10.953%
2026-07-13	80.0200	80.0200	76.8600	76.8600	-7.005%	2	263	+21.390%
2026-07-10	82.5500	82.6500	82.5500	82.6500	+14.553%	2	263	+12.886%
2026-07-08	72.1500	72.1500	72.1500	72.1500	+5.482%	1	264	+29.314%
2026-06-26	68.4000	68.4000	68.4000	68.4000	-0.941%	1	263	+36.404%
2026-06-25	69.1000	69.1000	69.0500	69.0500	-7.191%	2	262	+35.119%
2026-06-23	76.2000	76.9500	74.4000	74.4000	-10.307%	16	262	+25.403%
2026-06-16	82.9500	82.9500	82.9500	82.9500	-2.982%	5	254	+12.477%
2026-06-15	83.3500	85.5000	83.3500	85.5000	+7.264%	5	254	+9.123%
2026-06-12	80.4300	80.4300	79.7100	79.7100	-3.206%	21	254	+17.049%
2026-06-08	82.3500	82.3500	82.3500	82.3500	-5.562%	2	254	+13.297%
2026-06-04	87.2000	87.2000	87.2000	87.2000	-10.637%	1	254	+6.995%
2026-06-01	93.0000	97.5800	92.8000	97.5800	+13.505%	3	254	-4.386%
2026-05-28	85.9700	85.9700	85.9700	85.9700	-0.979%	1	254	+8.526%
2026-05-27	85.7000	86.8200	85.7000	86.8200	-11.634%	35	254	+7.464%
2026-05-20	99.3000	99.3000	98.2500	98.2500	+2.354%	10	254	-5.038%
2026-05-18	98.0000	98.0000	95.2400	95.9900	-6.168%	7	249	-2.802%
2026-05-15	100.7000	102.3000	100.7000	102.3000	-6.661%	2	249	-8.798%
2026-05-14	106.0000	109.6000	106.0000	109.6000	+9.327%	7	251	-14.872%
2026-05-13	100.2500	100.2500	100.2500	100.2500	+5.018%	2	248	-6.933%
2026-05-12	93.3000	95.4600	93.3000	95.4600	+1.607%	7	248	-2.263%
2026-05-11	93.0400	95.2400	93.0400	93.9500	+3.870%	16	248	-0.692%
2026-05-08	91.0700	91.1000	90.0000	90.4500	+3.089%	5	247	+3.151%
2026-05-07	83.4900	87.7400	83.4900	87.7400	+4.764%	2	249	+6.337%
2026-05-06	80.2100	83.7500	80.0000	83.7500	+13.038%	7	248	+11.403%
2026-05-05	74.0900	74.0900	74.0900	74.0900	+0.325%	1	252	+25.928%
2026-05-04	74.8500	74.8500	72.7500	73.8500	-4.153%	6	252	+26.337%
2026-04-30	82.3500	82.3500	76.9000	77.0500	-10.125%	6	255	+21.090%
2026-04-29	86.6500	86.6500	85.7200	85.7300	-4.394%	18	254	+8.830%
2026-04-28	88.6000	89.6700	85.9500	89.6700	-2.691%	6	253	+4.048%
2026-04-27	86.6500	92.1500	86.6500	92.1500	+9.182%	28	251	+1.248%
2026-04-24	85.8200	85.8200	84.4000	84.4000	+6.971%	3	233	+10.545%
2026-04-22	78.9000	78.9000	78.9000	78.9000	+2.801%	5	233	+18.251%
2026-04-21	76.7500	76.7500	76.7500	76.7500	+0.327%	1	229	+21.564%
2026-04-20	75.4900	76.5000	75.4900	76.5000	-1.035%	3	229	+21.961%
2026-04-17	77.3000	77.3000	77.3000	77.3000	+2.656%	1	230	+20.699%
2026-04-16	75.3000	75.3000	75.3000	75.3000	-1.761%	5	231	+23.904%
2026-04-15	75.9500	76.6500	75.9500	76.6500	+6.518%	4	231	+21.722%
2026-04-14	68.0000	72.0000	68.0000	71.9600	+16.459%	13	232	+29.655%
2026-04-09	61.7900	61.7900	61.7900	61.7900	+1.846%	1	235	+50.995%
2026-04-08	62.7300	62.7300	60.0000	60.6700	+7.191%	21	236	+53.783%
2026-04-07	55.0300	56.6000	55.0300	56.6000	-1.651%	5	240	+64.841%
2026-04-06	57.9900	57.9900	56.7000	57.5500	-0.433%	26	241	+62.120%
2026-04-02	54.5000	57.8000	54.5000	57.8000	+0.434%	7	227	+61.419%
2026-04-01	56.5700	57.5500	56.5700	57.5500	+3.975%	8	227	+62.120%
2026-03-31	50.5300	55.3500	50.5300	55.3500	+13.585%	70	232	+68.564%
2026-03-30	49.8200	49.8200	48.7300	48.7300	-4.169%	7	203	+91.463%
2026-03-27	53.0000	53.0000	50.8500	50.8500	-8.625%	22	198	+83.481%
2026-03-26	56.4000	56.4000	55.6500	55.6500	-6.076%	2	188	+67.655%
2026-03-25	59.2500	59.2500	59.2500	59.2500	+3.493%	1	187	+57.468%
2026-03-24	56.6500	57.2500	56.6500	57.2500	+0.175%	43	187	+62.969%
2026-03-23	58.6500	59.4500	57.1500	57.1500	+2.806%	22	160	+63.255%
2026-03-20	58.3300	58.3300	55.2500	55.5900	-7.335%	22	166	+67.836%
2026-03-19	61.9500	61.9500	58.5000	59.9900	-5.528%	33	160	+55.526%
2026-03-18	63.7800	63.7800	63.5000	63.5000	-3.127%	6	147	+46.929%
2026-03-16	65.7600	65.7600	65.5500	65.5500	+4.048%	7	151	+42.334%
2026-03-13	65.6000	65.6000	63.0000	63.0000	-3.448%	3	153	+48.095%
2026-03-12	64.3200	65.2500	64.0000	65.2500	-2.685%	7	153	+42.989%
2026-03-11	68.1600	68.1600	66.4700	67.0500	+7.435%	18	146	+39.150%
2026-03-09	61.2500	62.4100	60.6300	62.4100	-1.717%	4	136	+49.495%
2026-03-06	64.2600	64.2600	63.5000	63.5000	-2.383%	2	135	+46.929%
2026-03-05	64.3000	65.0500	61.5900	65.0500	+0.900%	3	134	+43.428%
2026-03-04	64.4700	64.4700	64.4700	64.4700	+2.692%	10	133	+44.718%
2026-03-03	62.8000	62.8000	62.7800	62.7800	-3.311%	3	123	+48.614%
2026-03-02	62.6300	65.1900	62.6300	64.9300	+6.443%	73	120	+43.693%
2026-02-27	64.5600	64.5600	61.0000	61.0000	-11.273%	26	70	+52.951%
2026-02-26	70.9700	70.9700	68.4300	68.7500	-11.348%	4	71	+35.709%
2026-02-25	77.8000	77.8000	77.5500	77.5500	+4.939%	9	60	+20.309%
2026-02-24	72.8300	73.9000	72.8300	73.9000	+2.284%	16	60	+26.252%
2026-02-23	73.9000	73.9000	72.2500	72.2500	+0.683%	2	61	+29.135%
2026-02-20	71.7400	71.7600	70.3500	71.7600	+1.859%	33	62	+30.017%
2026-02-19	70.4500	70.4500	70.4500	70.4500	-2.071%	1	70	+32.434%
2026-02-18	71.5500	71.9400	71.5500	71.9400	+13.309%	3	69	+29.691%
2026-02-17	63.4900	63.4900	63.4900	63.4900	-2.667%	2	72	+46.952%
2026-02-13	67.8500	68.4500	65.2300	65.2300	-10.583%	12	67	+43.032%
2026-02-11	73.0000	73.0000	72.9100	72.9500	+1.404%	59	67	+27.896%
2026-02-10	71.9400	71.9400	71.9400	71.9400	-0.786%	2	38	+29.691%
2026-02-09	72.5100	72.5100	72.5100	72.5100	+7.725%	1	36	+28.672%
2026-02-06	63.0000	67.3100	63.0000	67.3100	+17.510%	13	36	+38.612%
2026-02-05	59.6600	59.9000	57.2800	57.2800	-5.008%	4	25	+62.884%
2026-02-04	59.7200	60.3000	59.6700	60.3000	0.000%	23	21	+54.726%