Dark

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

EOD

Jul 27, 2026

66.05-10.743%(-7.95)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	69.0000	69.0000	65.3000	66.0500	-10.743%	40	574	0.000%
2026-07-24	75.7800	78.5400	74.0000	74.0000	-3.646%	10	571	-10.743%
2026-07-23	77.0000	78.0000	75.0000	76.8000	-5.940%	13	571	-13.997%
2026-07-22	73.9700	81.6500	73.9700	81.6500	+8.433%	6	560	-19.106%
2026-07-21	76.0000	76.0000	72.9200	75.3000	+3.292%	11	563	-12.284%
2026-07-20	74.5000	76.0000	72.9000	72.9000	+0.718%	27	568	-9.396%
2026-07-17	68.2000	74.0000	68.2000	72.3800	-4.512%	66	587	-8.746%
2026-07-16	75.0000	75.8000	75.0000	75.8000	-5.250%	2	584	-12.863%
2026-07-15	79.3300	80.0000	76.0000	80.0000	+0.629%	31	584	-17.438%
2026-07-14	73.1000	79.6000	73.0500	79.5000	+8.607%	13	564	-16.918%
2026-07-13	78.3000	78.3000	72.8500	73.2000	-2.309%	10	570	-9.768%
2026-07-10	72.5000	74.9300	72.5000	74.9300	+4.069%	5	568	-11.851%
2026-07-09	73.0000	73.0000	71.2000	72.0000	-2.768%	5	573	-8.264%
2026-07-08	67.3000	74.0500	67.2300	74.0500	+12.933%	18	570	-10.804%
2026-07-07	62.6000	67.3900	62.3600	65.5700	+1.266%	9	565	+0.732%
2026-07-02	68.2000	68.2000	63.5000	64.7500	-3.286%	9	565	+2.008%
2026-07-01	65.1500	67.0000	65.1500	66.9500	+0.828%	6	565	-1.344%
2026-06-30	66.4000	66.4000	66.4000	66.4000	+3.588%	2	564	-0.527%
2026-06-29	64.1000	64.1000	64.1000	64.1000	-0.774%	1	562	+3.042%
2026-06-26	64.3700	64.6000	64.1000	64.6000	-1.898%	41	563	+2.245%
2026-06-25	65.0000	66.6000	63.7000	65.8500	-5.754%	19	548	+0.304%
2026-06-24	70.6000	70.6000	69.8700	69.8700	-2.688%	7	548	-5.467%
2026-06-23	72.2000	72.8000	71.8000	71.8000	-8.196%	8	545	-8.008%
2026-06-22	81.2600	82.8700	78.2100	78.2100	-2.845%	8	543	-15.548%
2026-06-18	77.6000	80.5000	77.5100	80.5000	+5.091%	20	551	-17.950%
2026-06-17	76.9000	76.9000	76.6000	76.6000	-1.416%	4	551	-13.773%
2026-06-16	78.6600	79.0000	77.7000	77.7000	-4.522%	8	551	-14.994%
2026-06-15	80.0000	81.3800	78.4200	81.3800	+7.788%	12	484	-18.838%
2026-06-12	75.9300	76.7700	74.7600	75.5000	-0.658%	96	484	-12.517%
2026-06-11	73.8000	76.0000	73.8000	76.0000	+1.931%	9	484	-13.092%
2026-06-10	76.2300	76.5700	74.5600	74.5600	-5.019%	3	482	-11.414%
2026-06-09	80.4400	80.5000	75.9000	78.5000	-0.934%	36	479	-15.860%
2026-06-08	79.2400	79.2400	79.2400	79.2400	+4.746%	1	485	-16.646%
2026-06-05	84.0000	84.0000	75.6500	75.6500	-13.444%	22	485	-12.690%
2026-06-04	82.3500	87.4000	82.3500	87.4000	+2.667%	8	463	-24.428%
2026-06-03	89.0000	89.0000	85.1300	85.1300	-7.367%	11	464	-22.413%
2026-06-02	100.0000	100.0000	91.9000	91.9000	-1.183%	14	454	-28.128%
2026-06-01	88.8000	93.0000	88.8000	93.0000	+8.140%	32	445	-28.978%
2026-05-29	82.4700	86.0000	82.4700	86.0000	+3.614%	5	441	-23.198%
2026-05-28	82.0000	83.0000	82.0000	83.0000	+0.973%	4	440	-20.422%
2026-05-27	81.5000	82.2000	79.0000	82.2000	-2.259%	35	442	-19.647%
2026-05-26	86.1500	86.1500	82.9200	84.1000	-1.059%	9	426	-21.463%
2026-05-22	88.6000	88.6000	85.0000	85.0000	-4.301%	48	425	-22.294%
2026-05-21	88.0000	88.9000	88.0000	88.8200	-4.802%	15	402	-25.636%
2026-05-20	92.2000	95.0000	92.2000	93.3000	-0.321%	8	402	-29.207%
2026-05-19	93.6000	93.6000	93.6000	93.6000	+4.000%	1	407	-29.434%
2026-05-18	99.5100	99.5100	90.0000	90.0000	-8.145%	73	407	-26.611%
2026-05-15	98.0000	100.4900	97.5000	97.9800	-6.641%	18	407	-32.588%
2026-05-14	102.6700	105.5000	101.9400	104.9500	+8.319%	20	405	-37.065%
2026-05-13	96.0000	97.7200	93.9700	96.8900	+8.560%	5	402	-31.830%
2026-05-12	92.8500	92.8500	89.2500	89.2500	-2.640%	5	402	-25.994%
2026-05-11	85.0000	91.6700	85.0000	91.6700	+6.346%	9	402	-27.948%
2026-05-08	87.8300	88.2700	86.2000	86.2000	+3.357%	11	407	-23.376%
2026-05-07	84.6400	85.0200	82.9100	83.4000	+9.881%	24	417	-20.803%
2026-05-06	76.5000	76.5000	75.9000	75.9000	+8.429%	2	424	-12.978%
2026-05-05	71.1000	71.1000	69.8000	70.0000	-2.710%	11	424	-5.643%
2026-05-04	71.9500	71.9500	71.9500	71.9500	-0.553%	1	426	-8.200%
2026-05-01	72.9000	72.9000	71.3300	72.3500	-0.836%	6	422	-8.708%
2026-04-30	76.2000	76.2000	72.9600	72.9600	-11.133%	6	422	-9.471%
2026-04-29	82.6500	82.6500	82.1000	82.1000	-3.412%	4	418	-19.549%
2026-04-28	84.0100	85.0000	81.4000	85.0000	-2.344%	40	419	-22.294%
2026-04-27	84.8000	87.0400	84.8000	87.0400	+7.457%	5	425	-24.115%
2026-04-24	77.3000	81.9500	77.3000	81.0000	+9.608%	12	430	-18.457%
2026-04-23	73.9000	73.9800	73.9000	73.9000	-0.552%	3	434	-10.622%
2026-04-22	74.3100	74.3100	74.3100	74.3100	+1.378%	1	442	-11.116%
2026-04-21	74.7700	74.7700	73.0100	73.3000	+1.020%	19	457	-9.891%
2026-04-20	72.8500	72.8500	72.5600	72.5600	-1.946%	3	457	-8.972%
2026-04-17	73.5600	74.0100	72.8000	74.0000	+3.714%	10	458	-10.743%
2026-04-16	70.2500	72.2000	70.2500	71.3500	-1.177%	10	463	-7.428%
2026-04-15	70.8000	72.5000	70.4500	72.2000	+5.865%	13	464	-8.518%
2026-04-14	66.7500	68.2000	66.7500	68.2000	+7.911%	27	466	-3.152%
2026-04-13	61.0000	63.2000	61.0000	63.2000	+0.317%	4	481	+4.509%
2026-04-10	60.2000	63.7100	60.2000	63.0000	+6.997%	25	484	+4.841%
2026-04-09	57.1000	58.8800	57.1000	58.8800	+2.293%	3	500	+12.177%
2026-04-08	58.1000	58.9000	56.8800	57.5600	+11.702%	17	497	+14.750%
2026-04-07	51.6000	51.6000	51.5300	51.5300	-5.502%	2	502	+28.178%
2026-04-02	54.2500	54.5300	54.2500	54.5300	+2.596%	15	490	+21.126%
2026-04-01	52.8100	54.1300	52.8100	53.1500	+2.212%	17	490	+24.271%
2026-03-31	48.5000	52.0000	48.5000	52.0000	+15.479%	55	480	+27.019%
2026-03-30	47.0000	47.6000	44.9200	45.0300	-5.637%	47	444	+46.680%
2026-03-27	50.1300	50.1300	47.6200	47.7200	-5.785%	115	401	+38.412%
2026-03-26	53.2500	53.3500	50.6500	50.6500	-11.451%	10	297	+30.405%
2026-03-25	57.2900	58.0000	56.8000	57.2000	+5.244%	12	294	+15.472%
2026-03-23	55.2500	55.7500	54.0500	54.3500	+3.524%	22	293	+21.527%
2026-03-20	55.7500	55.7500	52.0800	52.5000	-7.407%	74	292	+25.810%
2026-03-19	55.0000	57.2000	55.0000	56.7000	-4.465%	14	267	+16.490%
2026-03-18	60.2500	60.2500	59.3500	59.3500	-0.753%	104	257	+11.289%
2026-03-17	61.5000	61.5000	59.8000	59.8000	-2.351%	19	253	+10.452%
2026-03-16	62.4600	62.8500	60.5000	61.2400	+3.797%	13	245	+7.854%
2026-03-13	62.3500	62.3500	59.0000	59.0000	-4.531%	30	241	+11.949%
2026-03-12	61.0000	62.5000	61.0000	61.8000	-3.438%	16	227	+6.877%
2026-03-11	63.9000	64.0000	63.9000	64.0000	+2.795%	3	224	+3.203%
2026-03-10	62.0000	63.6000	62.0000	62.2600	+1.949%	33	223	+6.087%
2026-03-09	58.0000	61.0700	57.0000	61.0700	+3.949%	35	207	+8.155%
2026-03-06	60.1100	61.2000	57.6800	58.7500	-1.674%	114	192	+12.426%
2026-03-05	60.4300	62.7000	59.5000	59.7500	-4.902%	17	164	+10.544%
2026-03-04	60.5000	62.8300	60.4800	62.8300	+7.678%	20	151	+5.125%
2026-03-03	58.6500	58.6500	58.3500	58.3500	-4.657%	3	135	+13.196%
2026-03-02	56.5000	61.8500	56.5000	61.2000	+7.368%	22	132	+7.925%
2026-02-27	59.8500	61.3700	57.0000	57.0000	-10.588%	34	130	+15.877%
2026-02-26	70.0000	70.0000	63.7500	63.7500	-13.968%	66	96	+3.608%
2026-02-25	73.5000	74.1000	73.2500	74.1000	+6.024%	33	70	-10.864%
2026-02-23	69.9600	70.0000	69.0000	69.8900	+2.448%	12	70	-5.494%
2026-02-20	66.1000	68.2200	66.1000	68.2200	-0.190%	9	69	-3.181%
2026-02-18	68.3500	68.3500	68.3500	68.3500	+7.048%	1	61	-3.365%
2026-02-17	60.0000	63.8500	60.0000	63.8500	-4.701%	3	60	+3.446%
2026-02-12	67.0000	67.0000	67.0000	67.0000	-3.597%	28	57	-1.418%
2026-02-11	69.5000	69.5000	69.5000	69.5000	-0.997%	5	29	-4.964%
2026-02-09	64.7500	70.5100	64.7500	70.2000	+9.739%	8	24	-5.912%
2026-02-06	61.0000	64.9000	61.0000	63.9700	+13.221%	20	20	+3.252%
2026-02-05	56.3300	57.0000	55.1100	56.5000	+2.727%	13	11	+16.903%
2026-02-04	54.8700	55.0000	54.8700	55.0000	0.000%	4	4	+20.091%