Dark

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

EOD

Jul 27, 2026

64.50-9.091%(-6.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	64.5000	64.5000	64.5000	64.5000	-9.091%	2	247	0.000%
2026-07-21	71.7500	71.7500	70.9500	70.9500	-0.658%	2	249	-9.091%
2026-07-16	72.6000	72.6000	71.4200	71.4200	-1.135%	3	249	-9.689%
2026-07-15	76.5000	76.5000	72.2400	72.2400	-4.697%	13	251	-10.714%
2026-07-14	70.3000	75.8000	69.0400	75.8000	+1.677%	18	250	-14.908%
2026-07-10	74.5500	74.5500	74.5500	74.5500	+17.866%	2	250	-13.481%
2026-07-08	63.2500	63.2500	63.2500	63.2500	-2.241%	1	250	+1.976%
2026-06-30	63.9000	64.7000	63.9000	64.7000	+7.031%	3	250	-0.309%
2026-06-29	60.0000	60.4500	58.0000	60.4500	-1.145%	18	248	+6.700%
2026-06-25	61.1500	61.1500	61.1500	61.1500	-5.194%	1	232	+5.478%
2026-06-24	66.0500	66.3600	64.5000	64.5000	-3.458%	5	233	0.000%
2026-06-23	69.0400	69.0400	66.8100	66.8100	-11.451%	2	231	-3.458%
2026-06-18	72.5000	75.4500	72.5000	75.4500	-0.040%	2	232	-14.513%
2026-06-16	75.2100	75.5600	75.1200	75.4800	-2.418%	23	232	-14.547%
2026-06-15	77.3500	77.3500	77.3500	77.3500	+13.483%	1	209	-16.613%
2026-06-11	69.7000	69.7000	68.1600	68.1600	-8.214%	8	209	-5.370%
2026-06-08	75.2400	75.2400	74.2600	74.2600	-1.447%	13	209	-13.143%
2026-06-05	79.0000	79.0000	75.2300	75.3500	-6.895%	26	197	-14.399%
2026-06-03	83.1000	83.1000	80.9300	80.9300	-7.825%	2	194	-20.301%
2026-06-02	88.4500	88.4500	87.8000	87.8000	-0.903%	21	193	-26.538%
2026-06-01	87.5000	88.6000	85.0000	88.6000	+7.655%	5	193	-27.201%
2026-05-29	79.6700	82.3000	79.0000	82.3000	+2.836%	5	193	-21.628%
2026-05-28	78.5000	80.0300	78.5000	80.0300	+3.198%	2	191	-19.405%
2026-05-27	77.5500	77.5500	77.5500	77.5500	-5.010%	1	192	-16.828%
2026-05-26	81.6400	81.6400	81.6400	81.6400	-2.344%	5	191	-20.995%
2026-05-22	83.6000	83.6000	83.6000	83.6000	-1.612%	1	186	-22.847%
2026-05-21	84.9700	84.9700	84.9700	84.9700	-5.620%	1	187	-24.091%
2026-05-20	90.2600	91.7000	89.8000	90.0300	-0.133%	5	187	-28.357%
2026-05-19	88.8400	90.1500	85.1500	90.1500	+2.560%	4	191	-28.453%
2026-05-18	89.0300	89.6000	87.9000	87.9000	-6.370%	4	191	-26.621%
2026-05-15	93.0700	97.6100	93.0700	93.8800	-8.006%	16	191	-31.295%
2026-05-14	97.4400	102.0500	97.2500	102.0500	+16.629%	4	181	-36.796%
2026-05-12	86.9900	87.5000	86.1800	87.5000	+3.233%	14	181	-26.286%
2026-05-11	84.7600	84.7600	84.7600	84.7600	+5.752%	6	181	-23.903%
2026-05-07	80.1500	80.1500	80.1500	80.1500	+5.878%	2	180	-19.526%
2026-05-06	70.6000	75.7000	70.6000	75.7000	+13.835%	5	182	-14.795%
2026-05-05	68.0000	68.1000	66.5000	66.5000	+0.120%	5	181	-3.008%
2026-05-04	66.0900	66.4200	66.0900	66.4200	-4.911%	2	181	-2.891%
2026-04-30	69.8500	69.8500	69.8500	69.8500	-9.987%	2	181	-7.659%
2026-04-29	77.0000	77.6000	77.0000	77.6000	-3.770%	3	181	-16.881%
2026-04-27	80.6400	80.6400	80.6400	80.6400	+18.885%	3	181	-20.015%
2026-04-23	68.9100	68.9100	66.1500	67.8300	-4.222%	14	184	-4.909%
2026-04-22	69.5800	70.8200	69.5800	70.8200	+3.387%	2	195	-8.924%
2026-04-21	68.5000	68.5000	68.5000	68.5000	-1.169%	1	194	-5.839%
2026-04-17	69.3100	69.3100	69.3100	69.3100	+2.621%	2	194	-6.940%
2026-04-16	66.4000	68.7000	66.4000	67.5400	-2.116%	24	194	-4.501%
2026-04-15	67.2500	69.0000	67.2500	69.0000	+6.977%	2	177	-6.522%
2026-04-14	64.3400	64.5000	64.3400	64.5000	+7.482%	4	179	0.000%
2026-04-13	60.0100	60.0100	60.0100	60.0100	+0.857%	1	179	+7.482%
2026-04-10	58.0000	59.5000	58.0000	59.5000	+7.381%	5	180	+8.403%
2026-04-09	53.6000	55.4500	53.6000	55.4100	+2.763%	14	182	+16.405%
2026-04-08	55.3600	55.3600	53.9200	53.9200	+12.216%	3	180	+19.622%
2026-04-07	48.0500	48.0500	48.0500	48.0500	-5.152%	1	181	+34.235%
2026-04-06	50.6600	50.6600	50.6600	50.6600	-1.516%	1	181	+27.319%
2026-04-02	47.8000	51.4400	47.8000	51.4400	+4.172%	4	181	+25.389%
2026-04-01	50.0500	50.5000	49.3800	49.3800	+0.776%	3	181	+30.620%
2026-03-31	45.5500	49.0000	45.2000	49.0000	+16.251%	18	181	+31.633%
2026-03-30	44.5500	44.5500	42.1500	42.1500	-5.810%	7	188	+53.025%
2026-03-27	46.0000	47.0000	44.6700	44.7500	-5.789%	64	183	+44.134%
2026-03-26	48.9500	49.0000	47.5000	47.5000	-11.248%	12	127	+35.789%
2026-03-25	53.4000	54.6100	53.4000	53.5200	+7.255%	84	115	+20.516%
2026-03-24	50.0000	50.0000	49.9000	49.9000	-2.824%	2	153	+29.259%
2026-03-23	51.2600	52.3500	50.6000	51.3500	+5.333%	25	152	+25.609%
2026-03-20	51.6500	51.6500	48.7500	48.7500	-9.471%	98	155	+32.308%
2026-03-19	52.2800	53.8500	51.9300	53.8500	-4.096%	16	63	+19.777%
2026-03-18	57.4500	57.4500	56.1500	56.1500	-1.301%	2	56	+14.871%
2026-03-17	57.7000	57.7000	56.8900	56.8900	-4.946%	4	54	+13.377%
2026-03-16	62.0000	62.0000	59.8500	59.8500	+6.495%	4	57	+7.769%
2026-03-13	56.2000	56.2000	56.2000	56.2000	-2.566%	1	55	+14.769%
2026-03-12	58.5000	58.5000	57.6800	57.6800	-4.818%	4	54	+11.824%
2026-03-11	60.5000	61.7800	60.5000	60.6000	+0.498%	6	51	+6.436%
2026-03-10	58.7000	60.4000	58.7000	60.3000	+4.597%	17	50	+6.965%
2026-03-09	54.2200	57.6500	54.2200	57.6500	+6.346%	5	51	+11.882%
2026-03-06	56.5900	56.5900	54.2100	54.2100	-3.335%	5	51	+18.982%
2026-03-05	58.0100	58.0100	55.7300	56.0800	-3.360%	5	51	+15.014%
2026-03-04	57.6800	58.0300	57.6700	58.0300	+5.894%	8	47	+11.149%
2026-03-03	54.8000	54.8000	54.8000	54.8000	-5.842%	2	42	+17.701%
2026-03-02	55.1800	58.3500	54.8400	58.2000	+7.778%	7	40	+10.825%
2026-02-27	56.7000	58.2200	54.0000	54.0000	-10.000%	16	41	+19.444%
2026-02-26	66.0000	66.0000	60.0000	60.0000	-13.731%	8	30	+7.500%
2026-02-25	69.0000	69.5500	69.0000	69.5500	+2.400%	8	17	-7.261%
2026-02-24	65.9000	67.9200	65.9000	67.9200	+1.936%	2	17	-5.035%
2026-02-23	68.6300	68.6300	66.6300	66.6300	+3.704%	3	15	-3.197%
2026-02-20	64.2500	64.2500	64.2500	64.2500	-0.388%	1	13	+0.389%
2026-02-18	64.2800	64.5000	64.2800	64.5000	+8.861%	2	14	0.000%
2026-02-17	59.2500	59.2500	59.2500	59.2500	-2.195%	1	12	+8.861%
2026-02-13	60.4000	60.5800	60.4000	60.5800	-5.121%	2	10	+6.471%
2026-02-12	66.4600	66.4600	63.8500	63.8500	-4.057%	5	10	+1.018%
2026-02-11	66.0000	66.5500	65.6700	66.5500	+2.701%	5	8	-3.080%
2026-02-10	64.8000	64.8000	64.8000	64.8000	+26.910%	2	5	-0.463%
2026-02-05	51.2300	51.2300	51.0600	51.0600	0.000%	3	3	+26.322%