Dark

NVDA20270319C150
NVDA Mar 19 2027 150.00 Call (NVDA270319C00150000)
option OPRA

EOD

Sep 10, 2026

74.40-9.080%(-7.43)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	75.4000	75.4000	74.0000	74.4000	-9.080%	50	1,727	0.000%
2026-09-08	84.1000	84.1000	81.5000	81.8300	-8.447%	18	1,724	-9.080%
2026-09-04	88.0000	90.0000	88.0000	89.3800	+4.599%	14	1,751	-16.760%
2026-09-03	82.9000	85.4500	82.9000	85.4500	+5.494%	12	1,751	-12.932%
2026-09-02	78.5000	83.0000	78.5000	81.0000	+10.204%	15	1,763	-8.148%
2026-09-01	74.2500	74.2500	72.6900	73.5000	-1.646%	31	1,754	+1.224%
2026-08-31	75.8200	75.8200	74.7300	74.7300	+1.014%	4	1,733	-0.442%
2026-08-28	82.5100	82.5100	73.6300	73.9800	-12.315%	34	1,733	+0.568%
2026-08-27	77.0300	85.0000	77.0300	84.3700	+26.777%	187	1,736	-11.817%
2026-08-26	69.3800	70.0000	66.5500	66.5500	-4.245%	43	1,764	+11.796%
2026-08-25	70.5000	70.5000	67.8800	69.5000	+6.123%	22	1,743	+7.050%
2026-08-24	70.1000	70.1000	65.4900	65.4900	-9.669%	210	1,727	+13.605%
2026-08-21	74.0000	74.0000	72.0500	72.5000	-2.828%	77	1,905	+2.621%
2026-08-20	74.2500	74.6100	74.2500	74.6100	-3.355%	29	1,837	-0.281%
2026-08-19	74.6800	77.2800	74.6800	77.2000	+0.338%	9	1,809	-3.627%
2026-08-18	77.2500	77.2500	76.9400	76.9400	-8.186%	14	1,814	-3.301%
2026-08-17	83.8000	83.8000	83.8000	83.8000	+2.445%	1	1,822	-11.217%
2026-08-14	83.7500	83.7500	81.7500	81.8000	-1.458%	4	1,822	-9.046%
2026-08-13	83.2500	83.5500	81.2500	83.0100	+2.469%	65	1,826	-10.372%
2026-08-12	80.3000	81.0700	80.3000	81.0100	+5.496%	6	1,781	-8.159%
2026-08-10	76.3400	76.7900	76.3400	76.7900	-5.198%	2	1,784	-3.112%
2026-08-07	79.6900	82.1600	79.6000	81.0000	+4.557%	23	1,784	-8.148%
2026-08-06	80.9000	81.2500	77.4700	77.4700	-2.418%	27	1,800	-3.963%
2026-08-05	78.6600	79.6000	78.1000	79.3900	+10.849%	18	1,804	-6.285%
2026-08-04	69.4000	71.6200	68.8300	71.6200	+5.324%	10	1,807	+3.882%
2026-08-03	61.8000	68.0000	61.8000	68.0000	+10.839%	42	1,810	+9.412%
2026-07-31	59.4000	61.6000	57.2000	61.3500	+10.401%	26	1,816	+21.271%
2026-07-30	53.4800	57.1000	53.4800	55.5700	-0.359%	9	1,830	+33.885%
2026-07-29	57.5900	57.5900	54.1500	55.7700	-4.225%	21	1,823	+33.405%
2026-07-28	58.0700	59.7300	58.0000	58.2300	+0.189%	39	1,815	+27.769%
2026-07-27	63.4800	63.4800	57.8200	58.1200	-11.605%	37	1,828	+28.011%
2026-07-24	67.7800	70.2500	65.6300	65.7500	-5.382%	39	1,799	+13.156%
2026-07-23	68.8100	69.4900	68.0000	69.4900	-5.815%	12	1,834	+7.066%
2026-07-22	70.5000	73.7800	70.5000	73.7800	+9.710%	6	1,836	+0.840%
2026-07-21	67.0000	67.3500	65.8600	67.2500	+2.359%	128	1,838	+10.632%
2026-07-20	67.5000	67.5000	65.7000	65.7000	+1.608%	11	1,864	+13.242%
2026-07-17	60.0000	66.3500	59.7300	64.6600	-4.490%	6	1,853	+15.063%
2026-07-16	66.9000	68.0000	66.8200	67.7000	-4.040%	11	1,848	+9.897%
2026-07-15	72.6500	72.6500	69.5000	70.5500	-1.535%	73	1,851	+5.457%
2026-07-14	65.2500	72.0600	65.1500	71.6500	+10.011%	30	1,813	+3.838%
2026-07-13	70.3000	70.3000	64.8500	65.1300	-7.090%	33	1,815	+14.233%
2026-07-10	68.2500	70.3800	68.2500	70.1000	+10.568%	6	1,809	+6.134%
2026-07-09	62.9500	63.5400	62.9500	63.4000	-1.858%	3	1,813	+17.350%
2026-07-08	59.2000	64.6000	59.1500	64.6000	+9.030%	44	1,811	+15.170%
2026-07-07	54.4500	60.0000	54.0000	59.2500	+0.169%	13	1,814	+25.570%
2026-07-06	58.2900	59.1500	58.1000	59.1500	+5.909%	16	1,805	+25.782%
2026-07-02	56.6600	56.6600	55.5000	55.8500	-7.380%	11	1,806	+33.214%
2026-07-01	56.2000	60.6800	56.2000	60.3000	-0.985%	47	1,806	+23.383%
2026-06-30	58.1500	60.9000	58.1500	60.9000	+6.711%	16	1,813	+22.167%
2026-06-29	54.3000	57.1500	54.0000	57.0700	+0.741%	147	1,821	+30.366%
2026-06-26	55.4000	57.4700	55.4000	56.6500	-1.735%	48	1,702	+31.333%
2026-06-25	61.5000	62.0000	57.0000	57.6500	-4.172%	42	1,716	+29.055%
2026-06-24	61.9400	63.4000	59.7300	60.1600	-5.185%	55	1,733	+23.670%
2026-06-23	64.7000	65.4500	62.9600	63.4500	-9.123%	61	1,773	+17.258%
2026-06-22	74.0000	74.2500	69.8100	69.8200	-2.254%	13	1,817	+6.560%
2026-06-18	70.8000	71.4300	70.8000	71.4300	+7.414%	4	1,704	+4.158%
2026-06-17	68.6500	68.6500	66.5000	66.5000	-4.248%	106	1,704	+11.880%
2026-06-16	70.5000	71.3000	69.4500	69.4500	-5.510%	175	1,704	+7.127%
2026-06-15	71.5800	73.5500	71.5000	73.5000	+9.701%	46	1,617	+1.224%
2026-06-12	68.3000	68.8800	67.0000	67.0000	+1.132%	13	1,617	+11.045%
2026-06-11	65.3000	66.2500	63.9500	66.2500	+2.127%	9	1,617	+12.302%
2026-06-10	68.9400	68.9500	64.2000	64.8700	-7.183%	22	1,614	+14.691%
2026-06-09	71.4400	71.4400	64.9000	69.8900	+0.706%	146	1,613	+6.453%
2026-06-08	71.7900	71.7900	69.4000	69.4000	-0.058%	5	1,576	+7.205%
2026-06-05	75.5600	75.5600	69.4400	69.4400	-14.902%	103	1,575	+7.143%
2026-06-04	75.2700	81.7400	75.2700	81.6000	+5.331%	187	1,596	-8.824%
2026-06-03	82.5000	82.5000	76.6100	77.4700	-7.807%	137	1,588	-3.963%
2026-06-02	88.4500	90.8200	84.0300	84.0300	-0.237%	83	1,592	-11.460%
2026-06-01	79.3600	85.3000	79.3600	84.2300	+9.390%	14	1,522	-11.670%
2026-05-29	74.9600	78.1400	74.9600	77.0000	+2.190%	94	1,521	-3.377%
2026-05-28	75.3500	75.3500	75.3500	75.3500	+1.277%	5	1,479	-1.261%
2026-05-27	73.8500	74.4000	71.9800	74.4000	-2.092%	91	1,484	0.000%
2026-05-26	77.5500	78.7500	74.7500	75.9900	-2.062%	46	1,460	-2.092%
2026-05-22	78.8000	79.2500	77.5900	77.5900	-4.540%	78	1,477	-4.111%
2026-05-21	83.6000	83.6000	79.8500	81.2800	-4.219%	347	1,504	-8.465%
2026-05-20	86.8600	86.9000	84.5000	84.8600	+2.241%	12	1,504	-12.326%
2026-05-19	82.4200	85.0000	81.6900	83.0000	-0.144%	7	1,214	-10.361%
2026-05-18	90.8500	91.3500	83.1200	83.1200	-9.946%	18	1,214	-10.491%
2026-05-15	90.8800	92.3000	88.0000	92.3000	-5.382%	6	1,214	-19.393%
2026-05-14	93.0000	97.5500	93.0000	97.5500	+10.226%	14	1,212	-23.731%
2026-05-13	86.7600	89.6900	86.2700	88.5000	+6.370%	13	1,221	-15.932%
2026-05-12	83.3100	83.3100	78.9000	83.2000	-0.988%	6	1,221	-10.577%
2026-05-11	77.3100	84.8700	77.3100	84.0300	+7.250%	17	1,221	-11.460%
2026-05-08	80.0000	80.9500	77.9000	78.3500	+2.378%	30	1,217	-5.041%
2026-05-07	72.3000	76.5300	72.3000	76.5300	+7.305%	9	1,227	-2.783%
2026-05-06	66.0000	71.3200	65.2700	71.3200	+14.847%	8	1,229	+4.319%
2026-05-05	64.8000	64.9300	62.1000	62.1000	-3.120%	16	1,228	+19.807%
2026-05-04	65.3000	65.5000	61.2000	64.1000	-1.157%	31	1,219	+16.069%
2026-05-01	65.0000	65.3000	64.6000	64.8500	-1.921%	8	1,199	+14.726%
2026-04-30	68.2600	68.2600	65.0000	66.1200	-9.549%	27	1,199	+12.523%
2026-04-29	74.2400	74.5000	72.2900	73.1000	-0.544%	8	1,205	+1.778%
2026-04-28	73.4000	75.0000	73.4000	73.5000	-8.764%	40	1,205	+1.224%
2026-04-27	73.8000	80.5600	73.8000	80.5600	+9.755%	45	1,189	-7.646%
2026-04-24	67.3400	75.0000	67.3400	73.4000	+13.202%	25	1,192	+1.362%
2026-04-23	67.5000	67.5000	63.7200	64.8400	-2.349%	6	1,193	+14.744%
2026-04-22	65.8000	67.3600	65.5000	66.4000	+2.154%	31	1,195	+12.048%
2026-04-21	67.1500	67.1500	65.0000	65.0000	-1.931%	18	1,220	+14.462%
2026-04-20	64.2500	66.2800	64.1000	66.2800	-0.719%	26	1,222	+12.251%
2026-04-17	65.5000	66.7600	65.5000	66.7600	+4.052%	378	1,217	+11.444%
2026-04-16	62.0000	65.2000	62.0000	64.1600	+1.439%	23	1,099	+15.960%
2026-04-15	63.6000	65.4000	63.2500	63.2500	+1.606%	65	1,112	+17.628%
2026-04-14	59.2800	62.4600	59.2800	62.2500	+10.923%	27	1,122	+19.518%
2026-04-13	55.6000	56.8000	55.6000	56.1200	+2.972%	108	1,128	+32.573%
2026-04-10	53.5000	56.8200	53.5000	54.5000	+5.314%	61	1,122	+36.514%
2026-04-09	50.0000	51.7500	50.0000	51.7500	+1.670%	21	1,111	+43.768%
2026-04-08	53.1000	53.1000	50.0000	50.9000	+6.798%	14	1,124	+46.169%
2026-04-07	45.8000	47.6600	45.8000	47.6600	-0.084%	12	1,124	+56.106%
2026-04-06	47.4000	47.7000	47.4000	47.7000	+0.633%	2	1,121	+55.975%
2026-04-02	44.3500	47.4000	44.3500	47.4000	+0.402%	3	1,123	+56.962%
2026-04-01	46.5000	48.2000	46.4700	47.2100	+4.447%	60	1,123	+57.594%
2026-03-31	41.0500	45.3300	41.0500	45.2000	+14.141%	43	1,088	+64.602%
2026-03-30	41.7800	42.7500	39.1000	39.6000	-5.308%	251	1,059	+87.879%
2026-03-27	43.9000	43.9000	41.8200	41.8200	-6.652%	57	892	+77.905%
2026-03-26	48.8000	48.8000	44.8000	44.8000	-10.400%	30	859	+66.071%
2026-03-25	49.4400	51.3000	49.2000	50.0000	+6.225%	16	855	+48.800%
2026-03-24	47.4100	47.6000	46.7100	47.0700	-2.567%	398	847	+58.062%
2026-03-23	48.9000	49.6500	47.4500	48.3100	+5.022%	25	831	+54.005%
2026-03-20	51.7500	51.7500	45.8500	46.0000	-8.000%	127	823	+61.739%
2026-03-19	49.0000	50.7000	48.8800	50.0000	-4.215%	234	721	+48.800%
2026-03-18	52.5000	52.9500	52.2000	52.2000	-1.880%	12	518	+42.529%
2026-03-17	53.7700	54.1000	52.5000	53.2000	-2.831%	15	528	+39.850%
2026-03-16	55.8500	56.5500	53.7000	54.7500	+3.929%	23	520	+35.890%
2026-03-13	55.8700	55.8700	52.6800	52.6800	-5.167%	49	520	+41.230%
2026-03-12	54.5500	56.0400	54.5500	55.5500	-2.544%	14	497	+33.933%
2026-03-11	56.0500	58.0000	56.0500	57.0000	+3.111%	17	498	+30.526%
2026-03-10	54.0000	57.0000	54.0000	55.2800	+2.675%	14	484	+34.588%
2026-03-09	51.0000	53.8500	50.7500	53.8400	+3.538%	126	478	+38.187%
2026-03-06	53.3300	55.3800	52.0000	52.0000	-4.622%	21	382	+43.077%
2026-03-05	54.9200	54.9200	52.7100	54.5200	-1.500%	6	367	+36.464%
2026-03-04	54.5000	56.5400	54.2000	55.3500	+3.458%	31	362	+34.417%
2026-03-03	55.5000	55.5000	51.3000	53.5000	-3.132%	39	362	+39.065%
2026-03-02	52.0000	55.2300	52.0000	55.2300	+7.766%	147	326	+34.709%
2026-02-27	54.3600	54.7500	51.2500	51.2500	-10.714%	56	388	+45.171%
2026-02-26	64.7000	64.7000	57.4000	57.4000	-13.541%	90	349	+29.617%
2026-02-25	67.5000	67.5000	66.3900	66.3900	+1.841%	6	288	+12.065%
2026-02-24	61.3900	65.1900	61.3900	65.1900	+4.304%	44	288	+14.128%
2026-02-23	64.5100	65.0200	62.1900	62.5000	+3.306%	130	265	+19.040%
2026-02-20	62.3000	62.3000	60.5000	60.5000	+1.852%	52	146	+22.975%
2026-02-19	60.0000	60.5000	59.4000	59.4000	-1.818%	6	100	+25.253%
2026-02-18	60.8700	60.8700	59.5900	60.5000	+4.491%	5	101	+22.975%
2026-02-17	57.5900	57.9000	57.5900	57.9000	+4.043%	2	98	+28.497%
2026-02-13	59.0000	59.0000	55.6500	55.6500	-7.558%	13	97	+33.693%
2026-02-12	63.9800	63.9800	60.2000	60.2000	-4.444%	43	97	+23.588%
2026-02-11	63.0500	63.4800	63.0000	63.0000	+1.777%	10	72	+18.095%
2026-02-10	61.6500	61.9000	61.6500	61.9000	-1.668%	2	72	+20.194%
2026-02-09	60.0800	62.9700	60.0800	62.9500	+7.717%	3	70	+18.189%
2026-02-06	52.9200	58.4400	52.9200	58.4400	+21.750%	17	70	+27.310%
2026-02-05	50.6500	50.6500	48.0000	48.0000	-5.882%	38	58	+55.000%
2026-02-04	50.7800	51.0000	47.6000	51.0000	0.000%	24	24	+45.882%