Dark

NVDA20270319C145
NVDA Mar 19 2027 145.00 Call (NVDA270319C00145000)
option OPRA

EOD

Sep 9, 2026

84.55-1.800%(-1.55)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	84.9500	84.9500	84.5500	84.5500	-1.800%	30	284	0.000%
2026-09-08	87.6000	87.6000	86.0000	86.1000	-7.190%	32	293	-1.800%
2026-09-04	92.7700	92.7700	92.7700	92.7700	+2.918%	1	292	-8.861%
2026-09-03	89.9800	90.1400	89.9800	90.1400	+12.703%	2	292	-6.201%
2026-09-02	79.9800	79.9800	79.9800	79.9800	+1.575%	1	293	+5.714%
2026-09-01	76.2000	78.7400	76.2000	78.7400	-1.784%	24	292	+7.379%
2026-08-31	79.7000	80.4500	79.7000	80.1700	+0.741%	5	288	+5.463%
2026-08-28	85.0000	85.0000	79.5800	79.5800	-8.613%	26	288	+6.245%
2026-08-27	83.8500	90.2000	83.8500	87.0800	+21.281%	78	290	-2.905%
2026-08-26	71.8000	71.8000	71.8000	71.8000	-2.113%	2	280	+17.758%
2026-08-25	73.4000	73.4000	73.3500	73.3500	+3.020%	4	282	+15.269%
2026-08-24	71.6900	71.6900	71.2000	71.2000	-7.724%	8	284	+18.750%
2026-08-21	77.5600	78.5000	77.1600	77.1600	-4.149%	6	279	+9.578%
2026-08-20	81.2000	81.2000	80.5000	80.5000	-2.778%	2	279	+5.031%
2026-08-19	82.8000	82.8000	82.8000	82.8000	+2.349%	1	278	+2.114%
2026-08-18	81.7300	81.7300	80.9000	80.9000	-7.011%	4	279	+4.512%
2026-08-17	87.9000	87.9000	87.0000	87.0000	0.000%	2	278	-2.816%
2026-08-13	87.0000	87.0000	87.0000	87.0000	+1.163%	1	277	-2.816%
2026-08-12	83.9000	86.0000	83.9000	86.0000	+5.977%	2	278	-1.686%
2026-08-11	81.1500	81.1500	81.1500	81.1500	-4.943%	1	278	+4.190%
2026-08-10	85.3700	85.3700	85.3700	85.3700	+4.877%	1	278	-0.961%
2026-08-06	81.2200	81.4000	81.2200	81.4000	-1.094%	21	278	+3.870%
2026-08-05	83.0000	83.0000	82.3000	82.3000	+9.558%	5	259	+2.734%
2026-08-04	72.6500	75.3000	72.6500	75.1200	+9.712%	7	263	+12.553%
2026-08-03	68.5200	68.5200	68.4700	68.4700	+8.683%	2	264	+23.485%
2026-07-31	63.0000	63.0000	63.0000	63.0000	+12.500%	13	262	+34.206%
2026-07-29	57.5000	58.2500	56.0000	56.0000	-13.178%	4	249	+50.982%
2026-07-27	64.5000	64.5000	64.5000	64.5000	-9.091%	2	247	+31.085%
2026-07-21	71.7500	71.7500	70.9500	70.9500	-0.658%	2	249	+19.168%
2026-07-16	72.6000	72.6000	71.4200	71.4200	-1.135%	3	249	+18.384%
2026-07-15	76.5000	76.5000	72.2400	72.2400	-4.697%	13	251	+17.040%
2026-07-14	70.3000	75.8000	69.0400	75.8000	+1.677%	18	250	+11.544%
2026-07-10	74.5500	74.5500	74.5500	74.5500	+17.866%	2	250	+13.414%
2026-07-08	63.2500	63.2500	63.2500	63.2500	-2.241%	1	250	+33.676%
2026-06-30	63.9000	64.7000	63.9000	64.7000	+7.031%	3	250	+30.680%
2026-06-29	60.0000	60.4500	58.0000	60.4500	-1.145%	18	248	+39.868%
2026-06-25	61.1500	61.1500	61.1500	61.1500	-5.194%	1	232	+38.267%
2026-06-24	66.0500	66.3600	64.5000	64.5000	-3.458%	5	233	+31.085%
2026-06-23	69.0400	69.0400	66.8100	66.8100	-11.451%	2	231	+26.553%
2026-06-18	72.5000	75.4500	72.5000	75.4500	-0.040%	2	232	+12.061%
2026-06-16	75.2100	75.5600	75.1200	75.4800	-2.418%	23	232	+12.016%
2026-06-15	77.3500	77.3500	77.3500	77.3500	+13.483%	1	209	+9.308%
2026-06-11	69.7000	69.7000	68.1600	68.1600	-8.214%	8	209	+24.046%
2026-06-08	75.2400	75.2400	74.2600	74.2600	-1.447%	13	209	+13.857%
2026-06-05	79.0000	79.0000	75.2300	75.3500	-6.895%	26	197	+12.210%
2026-06-03	83.1000	83.1000	80.9300	80.9300	-7.825%	2	194	+4.473%
2026-06-02	88.4500	88.4500	87.8000	87.8000	-0.903%	21	193	-3.702%
2026-06-01	87.5000	88.6000	85.0000	88.6000	+7.655%	5	193	-4.571%
2026-05-29	79.6700	82.3000	79.0000	82.3000	+2.836%	5	193	+2.734%
2026-05-28	78.5000	80.0300	78.5000	80.0300	+3.198%	2	191	+5.648%
2026-05-27	77.5500	77.5500	77.5500	77.5500	-5.010%	1	192	+9.026%
2026-05-26	81.6400	81.6400	81.6400	81.6400	-2.344%	5	191	+3.564%
2026-05-22	83.6000	83.6000	83.6000	83.6000	-1.612%	1	186	+1.136%
2026-05-21	84.9700	84.9700	84.9700	84.9700	-5.620%	1	187	-0.494%
2026-05-20	90.2600	91.7000	89.8000	90.0300	-0.133%	5	187	-6.087%
2026-05-19	88.8400	90.1500	85.1500	90.1500	+2.560%	4	191	-6.212%
2026-05-18	89.0300	89.6000	87.9000	87.9000	-6.370%	4	191	-3.811%
2026-05-15	93.0700	97.6100	93.0700	93.8800	-8.006%	16	191	-9.938%
2026-05-14	97.4400	102.0500	97.2500	102.0500	+16.629%	4	181	-17.148%
2026-05-12	86.9900	87.5000	86.1800	87.5000	+3.233%	14	181	-3.371%
2026-05-11	84.7600	84.7600	84.7600	84.7600	+5.752%	6	181	-0.248%
2026-05-07	80.1500	80.1500	80.1500	80.1500	+5.878%	2	180	+5.490%
2026-05-06	70.6000	75.7000	70.6000	75.7000	+13.835%	5	182	+11.691%
2026-05-05	68.0000	68.1000	66.5000	66.5000	+0.120%	5	181	+27.143%
2026-05-04	66.0900	66.4200	66.0900	66.4200	-4.911%	2	181	+27.296%
2026-04-30	69.8500	69.8500	69.8500	69.8500	-9.987%	2	181	+21.045%
2026-04-29	77.0000	77.6000	77.0000	77.6000	-3.770%	3	181	+8.956%
2026-04-27	80.6400	80.6400	80.6400	80.6400	+18.885%	3	181	+4.849%
2026-04-23	68.9100	68.9100	66.1500	67.8300	-4.222%	14	184	+24.650%
2026-04-22	69.5800	70.8200	69.5800	70.8200	+3.387%	2	195	+19.387%
2026-04-21	68.5000	68.5000	68.5000	68.5000	-1.169%	1	194	+23.431%
2026-04-17	69.3100	69.3100	69.3100	69.3100	+2.621%	2	194	+21.988%
2026-04-16	66.4000	68.7000	66.4000	67.5400	-2.116%	24	194	+25.185%
2026-04-15	67.2500	69.0000	67.2500	69.0000	+6.977%	2	177	+22.536%
2026-04-14	64.3400	64.5000	64.3400	64.5000	+7.482%	4	179	+31.085%
2026-04-13	60.0100	60.0100	60.0100	60.0100	+0.857%	1	179	+40.893%
2026-04-10	58.0000	59.5000	58.0000	59.5000	+7.381%	5	180	+42.101%
2026-04-09	53.6000	55.4500	53.6000	55.4100	+2.763%	14	182	+52.590%
2026-04-08	55.3600	55.3600	53.9200	53.9200	+12.216%	3	180	+56.806%
2026-04-07	48.0500	48.0500	48.0500	48.0500	-5.152%	1	181	+75.963%
2026-04-06	50.6600	50.6600	50.6600	50.6600	-1.516%	1	181	+66.897%
2026-04-02	47.8000	51.4400	47.8000	51.4400	+4.172%	4	181	+64.366%
2026-04-01	50.0500	50.5000	49.3800	49.3800	+0.776%	3	181	+71.223%
2026-03-31	45.5500	49.0000	45.2000	49.0000	+16.251%	18	181	+72.551%
2026-03-30	44.5500	44.5500	42.1500	42.1500	-5.810%	7	188	+100.593%
2026-03-27	46.0000	47.0000	44.6700	44.7500	-5.789%	64	183	+88.939%
2026-03-26	48.9500	49.0000	47.5000	47.5000	-11.248%	12	127	+78.000%
2026-03-25	53.4000	54.6100	53.4000	53.5200	+7.255%	84	115	+57.978%
2026-03-24	50.0000	50.0000	49.9000	49.9000	-2.824%	2	153	+69.439%
2026-03-23	51.2600	52.3500	50.6000	51.3500	+5.333%	25	152	+64.654%
2026-03-20	51.6500	51.6500	48.7500	48.7500	-9.471%	98	155	+73.436%
2026-03-19	52.2800	53.8500	51.9300	53.8500	-4.096%	16	63	+57.010%
2026-03-18	57.4500	57.4500	56.1500	56.1500	-1.301%	2	56	+50.579%
2026-03-17	57.7000	57.7000	56.8900	56.8900	-4.946%	4	54	+48.620%
2026-03-16	62.0000	62.0000	59.8500	59.8500	+6.495%	4	57	+41.270%
2026-03-13	56.2000	56.2000	56.2000	56.2000	-2.566%	1	55	+50.445%
2026-03-12	58.5000	58.5000	57.6800	57.6800	-4.818%	4	54	+46.585%
2026-03-11	60.5000	61.7800	60.5000	60.6000	+0.498%	6	51	+39.521%
2026-03-10	58.7000	60.4000	58.7000	60.3000	+4.597%	17	50	+40.216%
2026-03-09	54.2200	57.6500	54.2200	57.6500	+6.346%	5	51	+46.661%
2026-03-06	56.5900	56.5900	54.2100	54.2100	-3.335%	5	51	+55.968%
2026-03-05	58.0100	58.0100	55.7300	56.0800	-3.360%	5	51	+50.767%
2026-03-04	57.6800	58.0300	57.6700	58.0300	+5.894%	8	47	+45.700%
2026-03-03	54.8000	54.8000	54.8000	54.8000	-5.842%	2	42	+54.288%
2026-03-02	55.1800	58.3500	54.8400	58.2000	+7.778%	7	40	+45.275%
2026-02-27	56.7000	58.2200	54.0000	54.0000	-10.000%	16	41	+56.574%
2026-02-26	66.0000	66.0000	60.0000	60.0000	-13.731%	8	30	+40.917%
2026-02-25	69.0000	69.5500	69.0000	69.5500	+2.400%	8	17	+21.567%
2026-02-24	65.9000	67.9200	65.9000	67.9200	+1.936%	2	17	+24.485%
2026-02-23	68.6300	68.6300	66.6300	66.6300	+3.704%	3	15	+26.895%
2026-02-20	64.2500	64.2500	64.2500	64.2500	-0.388%	1	13	+31.595%
2026-02-18	64.2800	64.5000	64.2800	64.5000	+8.861%	2	14	+31.085%
2026-02-17	59.2500	59.2500	59.2500	59.2500	-2.195%	1	12	+42.700%
2026-02-13	60.4000	60.5800	60.4000	60.5800	-5.121%	2	10	+39.568%
2026-02-12	66.4600	66.4600	63.8500	63.8500	-4.057%	5	10	+32.420%
2026-02-11	66.0000	66.5500	65.6700	66.5500	+2.701%	5	8	+27.047%
2026-02-10	64.8000	64.8000	64.8000	64.8000	+26.910%	2	5	+30.478%
2026-02-05	51.2300	51.2300	51.0600	51.0600	0.000%	3	3	+65.590%