Dark

NVDA20270319C155
NVDA Mar 19 2027 155.00 Call (NVDA270319C00155000)
option OPRA

EOD

Sep 10, 2026

69.95-7.425%(-5.61)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	71.5000	71.5000	69.7000	69.9500	-7.425%	69	690	0.000%
2026-09-09	76.8800	76.8800	75.5600	75.5600	-2.516%	7	637	-7.425%
2026-09-08	83.0000	83.0000	77.3600	77.5100	-5.648%	3	634	-9.754%
2026-09-04	82.1500	82.1500	82.1500	82.1500	+2.752%	10	634	-14.851%
2026-09-03	78.0000	80.0000	78.0000	79.9500	+1.563%	3	634	-12.508%
2026-09-02	77.0000	78.7200	77.0000	78.7200	+14.419%	3	633	-11.141%
2026-09-01	69.0500	71.4400	68.7000	68.8000	-3.749%	23	634	+1.672%
2026-08-31	71.6900	71.6900	71.4800	71.4800	+2.849%	4	627	-2.140%
2026-08-28	74.4900	74.4900	69.5000	69.5000	-13.125%	4	625	+0.647%
2026-08-27	77.5000	80.0000	77.5000	80.0000	+26.823%	7	622	-12.563%
2026-08-26	63.8000	63.8000	63.0800	63.0800	-7.724%	7	624	+10.891%
2026-08-21	71.2000	71.2000	67.9000	68.3600	-2.063%	23	619	+2.326%
2026-08-20	69.1500	69.8000	69.1500	69.8000	-6.995%	2	601	+0.215%
2026-08-19	75.0500	75.0500	75.0500	75.0500	+4.164%	1	600	-6.795%
2026-08-18	72.1500	72.4800	72.0500	72.0500	-9.200%	6	601	-2.915%
2026-08-17	78.0600	79.3500	78.0600	79.3500	+1.121%	3	600	-11.846%
2026-08-13	79.0500	79.0500	76.8500	78.4700	+2.925%	27	600	-10.858%
2026-08-12	77.2100	77.2100	76.2400	76.2400	+4.942%	5	599	-8.250%
2026-08-10	73.1100	73.1100	71.9800	72.6500	-5.020%	4	599	-3.716%
2026-08-07	76.0500	77.9700	75.6400	76.4900	+5.649%	11	600	-8.550%
2026-08-06	72.4000	72.4000	72.4000	72.4000	-3.813%	1	593	-3.384%
2026-08-05	74.1000	75.4400	74.1000	75.2700	+11.018%	6	592	-7.068%
2026-08-04	66.7000	67.8000	66.6500	67.8000	+7.008%	35	595	+3.171%
2026-08-03	60.9200	63.3600	60.9200	63.3600	+19.886%	13	595	+10.401%
2026-07-30	53.0000	53.0000	51.0000	52.8500	-1.399%	206	594	+32.356%
2026-07-29	50.0000	53.6000	49.7200	53.6000	-3.857%	29	423	+30.504%
2026-07-28	52.0000	55.7500	51.9000	55.7500	+3.241%	20	429	+25.471%
2026-07-27	56.6600	56.6600	54.0000	54.0000	-12.903%	5	422	+29.537%
2026-07-24	63.0000	65.7500	62.0000	62.0000	-5.344%	9	422	+12.823%
2026-07-23	65.3700	65.5000	64.0000	65.5000	-5.592%	8	424	+6.794%
2026-07-22	67.0000	69.5500	67.0000	69.3800	+11.186%	5	417	+0.822%
2026-07-17	62.3700	62.4000	62.3700	62.4000	-2.500%	10	422	+12.099%
2026-07-16	64.0500	64.0500	64.0000	64.0000	-2.662%	2	426	+9.297%
2026-07-15	65.7500	65.7500	65.7500	65.7500	+0.382%	2	427	+6.388%
2026-07-14	61.5000	65.5000	61.4000	65.5000	+3.803%	19	428	+6.794%
2026-07-13	65.0000	65.4000	63.1000	63.1000	-3.738%	6	428	+10.856%
2026-07-10	65.5500	65.5500	65.5500	65.5500	+13.173%	1	431	+6.712%
2026-07-09	57.9200	57.9200	57.9200	57.9200	-3.225%	1	431	+20.770%
2026-07-08	55.6500	59.8500	55.6500	59.8500	+7.258%	2	431	+16.876%
2026-07-07	51.1100	56.2500	51.1100	55.8000	+1.621%	5	430	+25.358%
2026-07-06	54.9100	54.9100	54.9100	54.9100	+5.596%	1	433	+27.390%
2026-07-02	56.3300	56.3300	52.0000	52.0000	-4.727%	5	429	+34.519%
2026-07-01	53.6100	54.5800	53.6100	54.5800	-4.664%	14	429	+28.160%
2026-06-30	56.4500	57.2500	56.4500	57.2500	+7.815%	3	423	+22.183%
2026-06-29	54.5100	54.5100	52.3900	53.1000	-0.038%	33	423	+31.733%
2026-06-26	53.0500	53.1200	52.3500	53.1200	-1.447%	42	422	+31.683%
2026-06-25	58.0400	58.0400	53.9000	53.9000	-5.022%	5	422	+29.777%
2026-06-24	59.2500	59.2500	56.7500	56.7500	-5.965%	2	418	+23.260%
2026-06-23	60.7500	60.7500	60.3500	60.3500	-9.507%	2	416	+15.907%
2026-06-22	71.0300	71.0300	66.6900	66.6900	-2.070%	2	416	+4.888%
2026-06-18	65.5500	68.1000	65.5500	68.1000	+4.464%	4	368	+2.717%
2026-06-17	66.3000	66.3000	64.5600	65.1900	-2.919%	59	368	+7.302%
2026-06-16	67.1500	67.1500	67.1500	67.1500	-3.659%	1	368	+4.170%
2026-06-15	67.3000	69.7000	67.3000	69.7000	+8.567%	33	366	+0.359%
2026-06-12	64.2000	64.3000	64.2000	64.2000	+2.556%	16	366	+8.956%
2026-06-11	61.8600	62.6000	60.6000	62.6000	-0.159%	10	366	+11.741%
2026-06-10	65.5500	65.5500	62.7000	62.7000	-1.878%	21	364	+11.563%
2026-06-09	63.9000	63.9000	63.9000	63.9000	-4.627%	3	364	+9.468%
2026-06-08	67.8400	67.8400	66.1000	67.0000	+1.979%	13	366	+4.403%
2026-06-05	70.4200	70.4200	65.7000	65.7000	-10.600%	26	360	+6.469%
2026-06-04	73.4900	73.4900	73.4900	73.4900	-0.136%	1	360	-4.817%
2026-06-03	74.8500	74.8500	73.5900	73.5900	-6.848%	12	361	-4.946%
2026-06-01	78.3000	79.0000	76.9300	79.0000	+6.685%	28	371	-11.456%
2026-05-29	72.5100	74.0500	72.5100	74.0500	+5.334%	21	366	-5.537%
2026-05-28	70.3000	70.3000	70.3000	70.3000	-0.986%	6	365	-0.498%
2026-05-27	70.1500	71.0000	68.3400	71.0000	0.000%	39	361	-1.479%
2026-05-26	70.9500	71.0500	70.9500	71.0000	-4.698%	3	352	-1.479%
2026-05-22	76.5000	76.5000	74.5000	74.5000	-5.216%	5	352	-6.107%
2026-05-21	79.2000	79.2000	76.5000	78.6000	-2.372%	4	351	-11.005%
2026-05-20	80.5100	80.5100	80.5100	80.5100	-1.565%	4	351	-13.116%
2026-05-19	81.7900	81.7900	81.7900	81.7900	+3.179%	60	344	-14.476%
2026-05-18	80.5000	81.6000	79.2700	79.2700	-14.763%	14	344	-11.757%
2026-05-14	92.8800	93.0000	92.8800	93.0000	+23.228%	2	344	-24.785%
2026-05-12	77.5800	77.5800	75.4700	75.4700	-5.780%	8	344	-7.314%
2026-05-11	76.3700	80.7000	76.0000	80.1000	+6.757%	17	344	-12.672%
2026-05-08	75.4000	76.1000	74.6900	75.0300	+9.135%	5	357	-6.771%
2026-05-07	68.7500	68.7500	68.7500	68.7500	+6.293%	1	358	+1.745%
2026-05-06	64.5000	65.6200	64.5000	64.6800	+7.800%	5	357	+8.148%
2026-05-05	59.5000	60.0000	59.5000	60.0000	+0.351%	2	361	+16.583%
2026-05-04	58.1100	59.7900	58.1100	59.7900	-1.823%	5	361	+16.993%
2026-05-01	61.8400	61.8400	60.9000	60.9000	-3.563%	25	365	+14.860%
2026-04-30	67.8700	67.8700	61.9300	63.1500	-10.666%	7	365	+10.768%
2026-04-29	70.9600	70.9600	70.5500	70.6900	-2.335%	43	364	-1.047%
2026-04-28	72.3800	72.3800	72.3800	72.3800	-4.876%	1	366	-3.357%
2026-04-27	73.3000	77.2000	73.3000	76.0900	+9.877%	18	366	-8.069%
2026-04-24	69.6400	69.6400	69.2500	69.2500	+13.154%	2	362	+1.011%
2026-04-23	61.2000	61.2000	61.2000	61.2000	-2.857%	1	362	+14.297%
2026-04-22	61.8500	63.0000	61.8500	63.0000	+1.597%	4	362	+11.032%
2026-04-21	63.0200	63.3400	62.0000	62.0100	+1.241%	7	362	+12.804%
2026-04-20	61.9000	61.9000	60.7400	61.2500	-2.313%	46	366	+14.204%
2026-04-17	61.6800	62.7000	61.6800	62.7000	+1.211%	9	342	+11.563%
2026-04-16	58.6400	61.9500	58.6400	61.9500	+0.699%	4	345	+12.914%
2026-04-15	60.0000	61.7600	60.0000	61.5200	+5.162%	10	347	+13.703%
2026-04-14	55.8000	58.5000	55.8000	58.5000	+10.273%	20	348	+19.573%
2026-04-13	50.8200	53.0500	50.8200	53.0500	-0.094%	31	357	+31.857%
2026-04-10	51.0000	53.1000	51.0000	53.1000	+8.367%	18	356	+31.733%
2026-04-09	48.9000	49.0000	48.9000	49.0000	+3.267%	2	361	+42.755%
2026-04-08	50.7700	50.7700	47.0000	47.4500	+10.555%	17	361	+47.418%
2026-04-07	43.0700	43.0700	42.9200	42.9200	-3.333%	4	369	+62.978%
2026-04-06	44.8500	44.8500	43.7000	44.4000	-1.224%	3	371	+57.545%
2026-04-02	41.0000	44.9500	41.0000	44.9500	+2.275%	12	369	+55.617%
2026-04-01	44.4500	44.4500	43.4000	43.9500	+4.147%	17	369	+59.158%
2026-03-31	38.6900	42.4000	38.6900	42.2000	+13.900%	58	382	+65.758%
2026-03-30	39.1000	39.1000	37.0500	37.0500	-5.988%	85	336	+88.799%
2026-03-27	40.5800	41.2000	39.1000	39.4100	-6.167%	37	267	+77.493%
2026-03-26	44.6500	44.6500	42.0000	42.0000	-12.134%	30	248	+66.548%
2026-03-25	46.1500	47.8000	46.1500	47.8000	+9.132%	23	226	+46.339%
2026-03-24	44.4000	44.6000	43.7300	43.8000	-1.507%	28	237	+59.703%
2026-03-23	46.1500	46.2500	44.4700	44.4700	+2.868%	21	234	+57.297%
2026-03-20	45.8500	45.8500	43.2300	43.2300	-8.392%	51	221	+61.809%
2026-03-19	46.0000	48.0000	46.0000	47.1900	-3.831%	39	203	+48.231%
2026-03-18	49.4000	50.4000	48.9500	49.0700	-3.973%	33	192	+42.551%
2026-03-17	50.9500	51.2000	49.3500	51.1000	-0.584%	10	181	+36.888%
2026-03-16	52.2500	55.8000	50.8300	51.4000	+2.472%	64	176	+36.089%
2026-03-13	50.9500	51.2100	50.1600	50.1600	-6.032%	27	171	+39.454%
2026-03-11	53.3600	53.3800	53.3600	53.3800	+1.118%	3	147	+31.042%
2026-03-10	51.8000	52.7900	51.8000	52.7900	+6.111%	14	144	+32.506%
2026-03-09	49.7000	49.7500	49.7000	49.7500	+0.770%	6	131	+40.603%
2026-03-06	50.7000	51.0000	49.3700	49.3700	-4.173%	22	128	+41.685%
2026-03-05	52.4700	52.4700	49.5500	51.5200	-0.751%	4	126	+35.773%
2026-03-04	50.4000	52.5000	50.2000	51.9100	+2.085%	44	125	+34.752%
2026-03-03	49.6000	50.8500	49.0000	50.8500	-2.568%	15	129	+37.561%
2026-03-02	48.2000	52.2000	48.2000	52.1900	+6.293%	41	117	+34.030%
2026-02-27	52.2400	52.7500	49.1000	49.1000	-9.593%	25	86	+42.464%
2026-02-26	58.7000	58.7000	54.2500	54.3100	-15.523%	12	69	+28.798%
2026-02-25	63.3000	64.5500	63.3000	64.2900	+7.186%	14	56	+8.804%
2026-02-23	61.4500	61.4500	59.9800	59.9800	+6.517%	2	56	+16.622%
2026-02-19	56.3100	56.3100	56.3100	56.3100	+7.359%	1	56	+24.223%
2026-02-17	52.4500	52.4500	52.4500	52.4500	-2.870%	1	55	+33.365%
2026-02-13	54.0000	54.0000	54.0000	54.0000	-8.148%	1	53	+29.537%
2026-02-12	58.7900	58.7900	58.7900	58.7900	-1.110%	1	53	+18.983%
2026-02-11	59.6700	59.6700	59.4500	59.4500	+0.763%	3	53	+17.662%
2026-02-10	59.0000	59.0000	59.0000	59.0000	-0.321%	1	53	+18.559%
2026-02-09	55.3000	59.6000	55.3000	59.1900	+5.696%	5	52	+18.179%
2026-02-06	48.0000	56.7500	48.0000	56.0000	+20.223%	6	51	+24.911%
2026-02-05	48.4500	48.4500	45.4500	46.5800	-2.450%	47	51	+50.172%
2026-02-04	48.8000	48.8000	47.5100	47.7500	0.000%	5	5	+46.492%