Dark

NVDA20270319C140
NVDA Mar 19 2027 140.00 Call (NVDA270319C00140000)
option OPRA

EOD

Sep 10, 2026

83.75-5.367%(-4.75)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	82.9000	84.1000	82.9000	83.7500	-5.367%	55	567	0.000%
2026-09-09	88.5000	88.5000	88.5000	88.5000	-2.587%	1	535	-5.367%
2026-09-08	92.8200	92.8200	90.8500	90.8500	-4.368%	66	534	-7.815%
2026-09-04	98.4300	98.4300	95.0000	95.0000	+0.732%	5	482	-11.842%
2026-09-03	93.2500	94.5000	92.3000	94.3100	+2.289%	6	482	-11.197%
2026-09-02	92.5000	92.5000	92.2000	92.2000	+10.287%	10	483	-9.165%
2026-09-01	83.6000	83.6000	83.6000	83.6000	-7.194%	10	475	+0.179%
2026-08-28	90.0800	90.0800	90.0800	90.0800	-3.658%	1	475	-7.027%
2026-08-27	87.4500	95.0000	85.0000	93.5000	+22.286%	93	476	-10.428%
2026-08-26	76.6800	76.8000	76.4600	76.4600	-1.874%	4	570	+9.534%
2026-08-25	77.7800	79.4000	77.2700	77.9200	+3.069%	27	568	+7.482%
2026-08-24	78.6000	78.6000	75.4400	75.6000	-6.029%	8	559	+10.780%
2026-08-21	82.4000	82.4000	80.4500	80.4500	-2.838%	6	563	+4.102%
2026-08-20	83.7100	84.4000	82.1900	82.8000	-0.957%	7	561	+1.147%
2026-08-19	87.4500	87.4500	83.6000	83.6000	-2.336%	30	560	+0.179%
2026-08-18	86.1000	86.1000	85.6000	85.6000	-6.652%	12	540	-2.161%
2026-08-17	91.4800	92.3700	91.4800	91.7000	+1.259%	13	549	-8.670%
2026-08-14	90.5600	90.5600	90.5600	90.5600	+1.241%	3	540	-7.520%
2026-08-12	87.0000	90.7000	87.0000	89.4500	+6.361%	11	540	-6.372%
2026-08-11	87.4000	87.4000	84.0000	84.1000	-1.637%	5	542	-0.416%
2026-08-10	89.5500	89.6500	85.0300	85.5000	-5.000%	9	541	-2.047%
2026-08-07	88.6900	90.0000	88.4100	90.0000	+5.079%	7	539	-6.944%
2026-08-06	86.3200	86.8500	85.1600	85.6500	-2.670%	6	545	-2.218%
2026-08-05	85.0000	88.0000	85.0000	88.0000	+10.943%	9	544	-4.830%
2026-08-04	79.0000	79.3200	77.3500	79.3200	+7.189%	9	549	+5.585%
2026-08-03	67.0000	75.2500	67.0000	74.0000	+5.911%	8	551	+13.176%
2026-07-31	65.8000	69.8700	64.8900	69.8700	+9.841%	10	553	+19.865%
2026-07-30	62.0000	64.3000	62.0000	63.6100	+5.840%	24	556	+31.662%
2026-07-29	65.3000	65.3000	60.1000	60.1000	-8.939%	31	564	+39.351%
2026-07-28	63.9900	67.0000	63.9900	66.0000	-0.076%	9	574	+26.894%
2026-07-27	69.0000	69.0000	65.3000	66.0500	-10.743%	40	574	+26.798%
2026-07-24	75.7800	78.5400	74.0000	74.0000	-3.646%	10	571	+13.176%
2026-07-23	77.0000	78.0000	75.0000	76.8000	-5.940%	13	571	+9.049%
2026-07-22	73.9700	81.6500	73.9700	81.6500	+8.433%	6	560	+2.572%
2026-07-21	76.0000	76.0000	72.9200	75.3000	+3.292%	11	563	+11.222%
2026-07-20	74.5000	76.0000	72.9000	72.9000	+0.718%	27	568	+14.883%
2026-07-17	68.2000	74.0000	68.2000	72.3800	-4.512%	66	587	+15.709%
2026-07-16	75.0000	75.8000	75.0000	75.8000	-5.250%	2	584	+10.488%
2026-07-15	79.3300	80.0000	76.0000	80.0000	+0.629%	31	584	+4.688%
2026-07-14	73.1000	79.6000	73.0500	79.5000	+8.607%	13	564	+5.346%
2026-07-13	78.3000	78.3000	72.8500	73.2000	-2.309%	10	570	+14.413%
2026-07-10	72.5000	74.9300	72.5000	74.9300	+4.069%	5	568	+11.771%
2026-07-09	73.0000	73.0000	71.2000	72.0000	-2.768%	5	573	+16.319%
2026-07-08	67.3000	74.0500	67.2300	74.0500	+12.933%	18	570	+13.099%
2026-07-07	62.6000	67.3900	62.3600	65.5700	+1.266%	9	565	+27.726%
2026-07-02	68.2000	68.2000	63.5000	64.7500	-3.286%	9	565	+29.344%
2026-07-01	65.1500	67.0000	65.1500	66.9500	+0.828%	6	565	+25.093%
2026-06-30	66.4000	66.4000	66.4000	66.4000	+3.588%	2	564	+26.130%
2026-06-29	64.1000	64.1000	64.1000	64.1000	-0.774%	1	562	+30.655%
2026-06-26	64.3700	64.6000	64.1000	64.6000	-1.898%	41	563	+29.644%
2026-06-25	65.0000	66.6000	63.7000	65.8500	-5.754%	19	548	+27.183%
2026-06-24	70.6000	70.6000	69.8700	69.8700	-2.688%	7	548	+19.865%
2026-06-23	72.2000	72.8000	71.8000	71.8000	-8.196%	8	545	+16.643%
2026-06-22	81.2600	82.8700	78.2100	78.2100	-2.845%	8	543	+7.083%
2026-06-18	77.6000	80.5000	77.5100	80.5000	+5.091%	20	551	+4.037%
2026-06-17	76.9000	76.9000	76.6000	76.6000	-1.416%	4	551	+9.334%
2026-06-16	78.6600	79.0000	77.7000	77.7000	-4.522%	8	551	+7.786%
2026-06-15	80.0000	81.3800	78.4200	81.3800	+7.788%	12	484	+2.912%
2026-06-12	75.9300	76.7700	74.7600	75.5000	-0.658%	96	484	+10.927%
2026-06-11	73.8000	76.0000	73.8000	76.0000	+1.931%	9	484	+10.197%
2026-06-10	76.2300	76.5700	74.5600	74.5600	-5.019%	3	482	+12.326%
2026-06-09	80.4400	80.5000	75.9000	78.5000	-0.934%	36	479	+6.688%
2026-06-08	79.2400	79.2400	79.2400	79.2400	+4.746%	1	485	+5.692%
2026-06-05	84.0000	84.0000	75.6500	75.6500	-13.444%	22	485	+10.707%
2026-06-04	82.3500	87.4000	82.3500	87.4000	+2.667%	8	463	-4.176%
2026-06-03	89.0000	89.0000	85.1300	85.1300	-7.367%	11	464	-1.621%
2026-06-02	100.0000	100.0000	91.9000	91.9000	-1.183%	14	454	-8.868%
2026-06-01	88.8000	93.0000	88.8000	93.0000	+8.140%	32	445	-9.946%
2026-05-29	82.4700	86.0000	82.4700	86.0000	+3.614%	5	441	-2.616%
2026-05-28	82.0000	83.0000	82.0000	83.0000	+0.973%	4	440	+0.904%
2026-05-27	81.5000	82.2000	79.0000	82.2000	-2.259%	35	442	+1.886%
2026-05-26	86.1500	86.1500	82.9200	84.1000	-1.059%	9	426	-0.416%
2026-05-22	88.6000	88.6000	85.0000	85.0000	-4.301%	48	425	-1.471%
2026-05-21	88.0000	88.9000	88.0000	88.8200	-4.802%	15	402	-5.708%
2026-05-20	92.2000	95.0000	92.2000	93.3000	-0.321%	8	402	-10.236%
2026-05-19	93.6000	93.6000	93.6000	93.6000	+4.000%	1	407	-10.524%
2026-05-18	99.5100	99.5100	90.0000	90.0000	-8.145%	73	407	-6.944%
2026-05-15	98.0000	100.4900	97.5000	97.9800	-6.641%	18	407	-14.523%
2026-05-14	102.6700	105.5000	101.9400	104.9500	+8.319%	20	405	-20.200%
2026-05-13	96.0000	97.7200	93.9700	96.8900	+8.560%	5	402	-13.562%
2026-05-12	92.8500	92.8500	89.2500	89.2500	-2.640%	5	402	-6.162%
2026-05-11	85.0000	91.6700	85.0000	91.6700	+6.346%	9	402	-8.640%
2026-05-08	87.8300	88.2700	86.2000	86.2000	+3.357%	11	407	-2.842%
2026-05-07	84.6400	85.0200	82.9100	83.4000	+9.881%	24	417	+0.420%
2026-05-06	76.5000	76.5000	75.9000	75.9000	+8.429%	2	424	+10.343%
2026-05-05	71.1000	71.1000	69.8000	70.0000	-2.710%	11	424	+19.643%
2026-05-04	71.9500	71.9500	71.9500	71.9500	-0.553%	1	426	+16.400%
2026-05-01	72.9000	72.9000	71.3300	72.3500	-0.836%	6	422	+15.757%
2026-04-30	76.2000	76.2000	72.9600	72.9600	-11.133%	6	422	+14.789%
2026-04-29	82.6500	82.6500	82.1000	82.1000	-3.412%	4	418	+2.010%
2026-04-28	84.0100	85.0000	81.4000	85.0000	-2.344%	40	419	-1.471%
2026-04-27	84.8000	87.0400	84.8000	87.0400	+7.457%	5	425	-3.780%
2026-04-24	77.3000	81.9500	77.3000	81.0000	+9.608%	12	430	+3.395%
2026-04-23	73.9000	73.9800	73.9000	73.9000	-0.552%	3	434	+13.329%
2026-04-22	74.3100	74.3100	74.3100	74.3100	+1.378%	1	442	+12.704%
2026-04-21	74.7700	74.7700	73.0100	73.3000	+1.020%	19	457	+14.256%
2026-04-20	72.8500	72.8500	72.5600	72.5600	-1.946%	3	457	+15.422%
2026-04-17	73.5600	74.0100	72.8000	74.0000	+3.714%	10	458	+13.176%
2026-04-16	70.2500	72.2000	70.2500	71.3500	-1.177%	10	463	+17.379%
2026-04-15	70.8000	72.5000	70.4500	72.2000	+5.865%	13	464	+15.997%
2026-04-14	66.7500	68.2000	66.7500	68.2000	+7.911%	27	466	+22.801%
2026-04-13	61.0000	63.2000	61.0000	63.2000	+0.317%	4	481	+32.516%
2026-04-10	60.2000	63.7100	60.2000	63.0000	+6.997%	25	484	+32.937%
2026-04-09	57.1000	58.8800	57.1000	58.8800	+2.293%	3	500	+42.238%
2026-04-08	58.1000	58.9000	56.8800	57.5600	+11.702%	17	497	+45.500%
2026-04-07	51.6000	51.6000	51.5300	51.5300	-5.502%	2	502	+62.527%
2026-04-02	54.2500	54.5300	54.2500	54.5300	+2.596%	15	490	+53.585%
2026-04-01	52.8100	54.1300	52.8100	53.1500	+2.212%	17	490	+57.573%
2026-03-31	48.5000	52.0000	48.5000	52.0000	+15.479%	55	480	+61.058%
2026-03-30	47.0000	47.6000	44.9200	45.0300	-5.637%	47	444	+85.987%
2026-03-27	50.1300	50.1300	47.6200	47.7200	-5.785%	115	401	+75.503%
2026-03-26	53.2500	53.3500	50.6500	50.6500	-11.451%	10	297	+65.350%
2026-03-25	57.2900	58.0000	56.8000	57.2000	+5.244%	12	294	+46.416%
2026-03-23	55.2500	55.7500	54.0500	54.3500	+3.524%	22	293	+54.094%
2026-03-20	55.7500	55.7500	52.0800	52.5000	-7.407%	74	292	+59.524%
2026-03-19	55.0000	57.2000	55.0000	56.7000	-4.465%	14	267	+47.707%
2026-03-18	60.2500	60.2500	59.3500	59.3500	-0.753%	104	257	+41.112%
2026-03-17	61.5000	61.5000	59.8000	59.8000	-2.351%	19	253	+40.050%
2026-03-16	62.4600	62.8500	60.5000	61.2400	+3.797%	13	245	+36.757%
2026-03-13	62.3500	62.3500	59.0000	59.0000	-4.531%	30	241	+41.949%
2026-03-12	61.0000	62.5000	61.0000	61.8000	-3.438%	16	227	+35.518%
2026-03-11	63.9000	64.0000	63.9000	64.0000	+2.795%	3	224	+30.859%
2026-03-10	62.0000	63.6000	62.0000	62.2600	+1.949%	33	223	+34.517%
2026-03-09	58.0000	61.0700	57.0000	61.0700	+3.949%	35	207	+37.138%
2026-03-06	60.1100	61.2000	57.6800	58.7500	-1.674%	114	192	+42.553%
2026-03-05	60.4300	62.7000	59.5000	59.7500	-4.902%	17	164	+40.167%
2026-03-04	60.5000	62.8300	60.4800	62.8300	+7.678%	20	151	+33.296%
2026-03-03	58.6500	58.6500	58.3500	58.3500	-4.657%	3	135	+43.530%
2026-03-02	56.5000	61.8500	56.5000	61.2000	+7.368%	22	132	+36.846%
2026-02-27	59.8500	61.3700	57.0000	57.0000	-10.588%	34	130	+46.930%
2026-02-26	70.0000	70.0000	63.7500	63.7500	-13.968%	66	96	+31.373%
2026-02-25	73.5000	74.1000	73.2500	74.1000	+6.024%	33	70	+13.023%
2026-02-23	69.9600	70.0000	69.0000	69.8900	+2.448%	12	70	+19.831%
2026-02-20	66.1000	68.2200	66.1000	68.2200	-0.190%	9	69	+22.765%
2026-02-18	68.3500	68.3500	68.3500	68.3500	+7.048%	1	61	+22.531%
2026-02-17	60.0000	63.8500	60.0000	63.8500	-4.701%	3	60	+31.167%
2026-02-12	67.0000	67.0000	67.0000	67.0000	-3.597%	28	57	+25.000%
2026-02-11	69.5000	69.5000	69.5000	69.5000	-0.997%	5	29	+20.504%
2026-02-09	64.7500	70.5100	64.7500	70.2000	+9.739%	8	24	+19.302%
2026-02-06	61.0000	64.9000	61.0000	63.9700	+13.221%	20	20	+30.921%
2026-02-05	56.3300	57.0000	55.1100	56.5000	+2.727%	13	11	+48.230%
2026-02-04	54.8700	55.0000	54.8700	55.0000	0.000%	4	4	+52.273%