Dark

NVDA20270319C160
NVDA Mar 19 2027 160.00 Call (NVDA270319C00160000)
option OPRA

EOD

Sep 10, 2026

66.17-6.803%(-4.83)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	65.7500	67.0000	65.4500	66.1700	-6.803%	35	2,543	0.000%
2026-09-09	71.8400	72.0500	71.0000	71.0000	-2.606%	4	2,542	-6.803%
2026-09-08	80.0000	80.0000	72.9000	72.9000	-6.141%	10	2,540	-9.232%
2026-09-04	77.7500	81.0000	77.6700	77.6700	+2.738%	36	2,525	-14.806%
2026-09-03	74.7500	77.1000	74.7500	75.6000	+5.734%	11	2,525	-12.474%
2026-09-02	70.0000	73.6000	70.0000	71.5000	+8.762%	105	2,524	-7.455%
2026-09-01	63.5000	67.4000	63.5000	65.7400	-1.734%	4	2,565	+0.654%
2026-08-31	67.6500	67.6500	66.9000	66.9000	+2.733%	11	2,565	-1.091%
2026-08-28	73.6900	73.6900	65.1200	65.1200	-13.173%	22	2,555	+1.612%
2026-08-27	70.0000	77.2000	70.0000	75.0000	+27.334%	150	2,576	-11.773%
2026-08-26	59.5000	59.5000	58.6000	58.9000	-3.045%	252	2,585	+12.343%
2026-08-25	59.3500	60.8600	59.3500	60.7500	+4.723%	206	2,699	+8.922%
2026-08-24	59.1500	59.7700	58.0100	58.0100	-9.289%	6	2,704	+14.067%
2026-08-21	64.0000	64.0000	63.9500	63.9500	-3.835%	15	2,702	+3.471%
2026-08-20	67.8500	67.9500	65.0700	66.5000	-1.961%	17	2,703	-0.496%
2026-08-19	67.8300	67.8300	67.8300	67.8300	-1.410%	1	2,702	-2.447%
2026-08-18	71.2000	71.2000	68.6000	68.8000	-6.649%	41	2,702	-3.823%
2026-08-17	75.1200	75.8000	73.7000	73.7000	-0.808%	11	2,737	-10.217%
2026-08-14	74.5000	74.5000	74.2200	74.3000	+2.046%	8	2,737	-10.942%
2026-08-12	72.0000	73.6500	72.0000	72.8100	+8.672%	4	2,738	-9.120%
2026-08-11	66.4500	67.0000	66.4500	67.0000	-2.061%	5	2,742	-1.239%
2026-08-10	69.6500	70.0000	68.4100	68.4100	-4.455%	9	2,743	-3.274%
2026-08-07	71.8900	72.6500	71.5600	71.6000	+3.394%	41	2,741	-7.584%
2026-08-06	73.0000	73.0000	68.5400	69.2500	-3.619%	63	2,773	-4.448%
2026-08-05	66.7500	71.8500	66.7500	71.8500	+12.671%	43	2,783	-7.905%
2026-08-04	62.3800	63.9000	62.1500	63.7700	+9.627%	76	2,811	+3.764%
2026-08-03	56.4200	59.0300	56.1500	58.1700	+11.011%	79	2,845	+13.753%
2026-07-31	51.9000	52.5000	49.9200	52.4000	+9.463%	93	2,774	+26.279%
2026-07-30	50.0900	50.0900	47.6000	47.8700	+5.209%	7	2,840	+38.229%
2026-07-29	46.8000	48.7000	45.5000	45.5000	-10.784%	32	2,834	+45.429%
2026-07-28	49.0000	51.7500	48.0000	51.0000	-0.039%	101	2,816	+29.745%
2026-07-27	55.6500	55.6800	50.4000	51.0200	-12.201%	73	2,826	+29.694%
2026-07-24	59.0700	63.2100	58.1100	58.1100	-3.150%	29	2,796	+13.870%
2026-07-23	62.1000	62.8600	59.8000	60.0000	-7.193%	10	2,804	+10.283%
2026-07-22	58.6500	66.0000	58.6500	64.6500	+10.911%	19	2,798	+2.351%
2026-07-21	59.0000	59.0000	58.2900	58.2900	+3.168%	2	2,810	+13.519%
2026-07-20	59.2700	59.3300	56.1600	56.5000	-0.895%	20	2,812	+17.115%
2026-07-17	55.0000	58.7500	53.1200	57.0100	-4.745%	329	2,808	+16.067%
2026-07-16	60.8500	60.8500	59.8500	59.8500	+4.051%	74	3,096	+10.560%
2026-07-13	62.0500	62.0500	57.5200	57.5200	-8.481%	5	3,032	+15.038%
2026-07-10	57.9500	63.3300	57.9500	62.8500	+9.304%	71	3,034	+5.282%
2026-07-09	54.5200	57.5000	54.5200	57.5000	-1.304%	10	3,067	+15.078%
2026-07-08	52.5000	58.2600	52.5000	58.2600	+13.722%	23	3,063	+13.577%
2026-07-07	48.0100	52.0500	48.0100	51.2300	-0.563%	10	3,080	+29.163%
2026-07-06	51.8700	51.8700	50.7000	51.5200	+4.503%	22	3,084	+28.436%
2026-07-02	50.0000	50.0000	48.6000	49.3000	-6.981%	37	3,054	+34.219%
2026-07-01	49.4000	53.0000	49.4000	53.0000	-1.505%	11	3,054	+24.849%
2026-06-30	51.9700	53.8100	51.6200	53.8100	+7.341%	13	3,050	+22.970%
2026-06-29	50.5000	50.5000	46.7500	50.1300	+3.254%	16	3,050	+31.997%
2026-06-26	48.9000	50.6000	48.4200	48.5500	-3.918%	45	3,048	+36.292%
2026-06-25	50.2200	52.1500	50.2200	50.5300	-4.840%	315	3,013	+30.952%
2026-06-24	55.5000	55.8300	52.7000	53.1000	-4.514%	27	2,855	+24.614%
2026-06-23	57.2900	57.3700	55.6100	55.6100	-10.306%	1,016	2,860	+18.989%
2026-06-22	64.1000	65.1100	62.0000	62.0000	-2.776%	9	3,312	+6.726%
2026-06-18	62.4000	65.1500	62.4000	63.7700	+8.085%	519	3,006	+3.764%
2026-06-17	60.6800	61.2700	59.0000	59.0000	-4.839%	215	3,006	+12.153%
2026-06-16	63.4100	63.5000	62.0000	62.0000	-5.416%	9	3,006	+6.726%
2026-06-15	64.4300	65.9700	63.7800	65.5500	+9.341%	35	2,963	+0.946%
2026-06-12	60.0000	61.3700	59.9500	59.9500	-0.909%	29	2,963	+10.375%
2026-06-11	58.2500	60.5000	58.2500	60.5000	+2.542%	7	2,963	+9.372%
2026-06-10	59.0000	59.0000	59.0000	59.0000	-5.585%	1	2,956	+12.153%
2026-06-09	65.2000	65.2000	57.0500	62.4900	-1.591%	16	2,957	+5.889%
2026-06-08	63.7500	63.7500	63.5000	63.5000	+2.668%	3	2,955	+4.205%
2026-06-05	68.5500	68.5500	61.8500	61.8500	-14.995%	240	2,954	+6.985%
2026-06-04	67.4000	73.7300	66.2800	72.7600	+3.382%	159	2,954	-9.057%
2026-06-03	73.3300	73.3300	70.0500	70.3800	-10.424%	123	2,905	-5.982%
2026-06-02	80.0000	80.0000	78.5700	78.5700	+5.975%	4	2,986	-15.782%
2026-06-01	73.2200	74.7600	73.2200	74.1400	+10.657%	4	2,984	-10.750%
2026-05-29	68.6500	71.0000	67.0000	67.0000	-2.275%	27	2,982	-1.239%
2026-05-28	66.5000	68.8000	66.5000	68.5600	+2.100%	14	2,979	-3.486%
2026-05-27	66.0000	67.1500	64.1000	67.1500	-2.071%	8	2,972	-1.459%
2026-05-26	69.9500	71.0000	67.5500	68.5700	-1.480%	65	2,966	-3.500%
2026-05-22	72.8000	72.8000	69.5600	69.6000	-4.000%	206	2,970	-4.928%
2026-05-21	77.0000	77.5200	72.5000	72.5000	-6.088%	31	2,837	-8.731%
2026-05-20	76.7500	79.1800	76.0000	77.2000	+3.002%	26	2,837	-14.288%
2026-05-19	75.3000	77.4000	74.0500	74.9500	-0.978%	21	2,859	-11.714%
2026-05-18	82.3500	82.3500	75.1000	75.6900	-7.695%	50	2,859	-12.578%
2026-05-15	81.6800	83.2200	81.0000	82.0000	-8.175%	23	2,859	-19.305%
2026-05-14	84.0000	90.1600	84.0000	89.3000	+13.976%	286	2,849	-25.901%
2026-05-13	79.6500	80.7700	78.3500	78.3500	+3.133%	12	3,028	-15.546%
2026-05-12	75.2000	76.7000	71.2600	75.9700	+0.823%	392	3,028	-12.900%
2026-05-11	75.4000	76.8000	73.0000	75.3500	+6.202%	19	3,028	-12.183%
2026-05-08	70.0000	73.0200	70.0000	70.9500	+3.880%	102	3,207	-6.737%
2026-05-07	65.1500	70.0000	64.8200	68.3000	+6.171%	842	3,236	-3.119%
2026-05-06	56.9100	64.3300	56.9100	64.3300	+16.329%	427	4,005	+2.860%
2026-05-05	56.0000	56.6000	55.0000	55.3000	-2.641%	512	3,590	+19.656%
2026-05-04	59.0000	59.0000	54.6500	56.8000	-1.303%	1,933	3,090	+16.496%
2026-05-01	60.0000	60.0000	57.2000	57.5500	-2.951%	439	2,774	+14.978%
2026-04-30	66.8000	66.8000	58.4000	59.3000	-10.423%	1,354	2,774	+11.585%
2026-04-29	69.4600	69.4600	66.0600	66.2000	-6.099%	51	1,785	-0.045%
2026-04-28	65.7000	70.8200	65.7000	70.5000	-2.557%	586	1,833	-6.142%
2026-04-27	66.8300	72.4600	65.4000	72.3500	+11.308%	212	1,999	-8.542%
2026-04-24	60.3000	67.6500	60.0500	65.0000	+12.418%	1,569	2,032	+1.800%
2026-04-23	60.2000	61.3500	56.7600	57.8200	-3.456%	956	2,266	+14.441%
2026-04-22	58.3000	60.1000	58.3000	59.8900	+3.081%	508	2,696	+10.486%
2026-04-21	59.4700	59.8000	58.1000	58.1000	-2.353%	107	2,305	+13.890%
2026-04-20	58.0000	59.5000	57.1000	59.5000	-0.402%	413	2,305	+11.210%
2026-04-17	59.0500	59.7400	58.2000	59.7400	+3.896%	351	2,276	+10.763%
2026-04-16	56.3000	58.1000	55.8000	57.5000	+0.174%	120	2,393	+15.078%
2026-04-15	55.7500	58.7700	55.7500	57.4000	+3.648%	246	2,294	+15.279%
2026-04-14	53.0700	55.3800	52.0000	55.3800	+11.339%	58	2,265	+19.484%
2026-04-13	47.5500	50.0400	47.5500	49.7400	+0.242%	21	2,308	+33.032%
2026-04-10	46.9000	50.0000	46.9000	49.6200	+8.935%	353	2,306	+33.353%
2026-04-09	44.4000	45.7000	43.6000	45.5500	+2.521%	14	2,389	+45.269%
2026-04-08	46.0000	46.2800	43.5000	44.4300	+7.971%	445	2,387	+48.931%
2026-04-07	40.2000	41.1500	40.0000	41.1500	-1.272%	109	1,983	+60.802%
2026-04-06	41.7500	42.0700	41.0800	41.6800	-0.168%	19	1,879	+58.757%
2026-04-02	38.8000	41.8400	38.8000	41.7500	+1.582%	50	1,877	+58.491%
2026-04-01	40.4500	41.8500	40.4500	41.1000	+2.750%	58	1,877	+60.998%
2026-03-31	36.8000	40.0000	36.5500	40.0000	+17.336%	800	1,887	+65.425%
2026-03-30	36.8000	36.8000	34.0000	34.0900	-6.346%	120	1,682	+94.104%
2026-03-27	37.7900	38.5000	36.4000	36.4000	-7.143%	411	1,619	+81.786%
2026-03-26	41.7500	41.7500	39.1300	39.2000	-10.502%	25	1,345	+68.801%
2026-03-25	43.2000	45.5000	43.2000	43.8000	+4.585%	43	1,329	+51.073%
2026-03-24	41.3500	41.8800	41.0500	41.8800	-0.993%	40	1,346	+57.999%
2026-03-23	43.4000	43.8500	41.8900	42.3000	+4.444%	40	1,353	+56.430%
2026-03-20	43.7000	43.7000	40.0000	40.5000	-8.989%	127	1,336	+63.383%
2026-03-19	44.0000	44.5000	44.0000	44.5000	-3.261%	37	1,254	+48.697%
2026-03-18	47.0000	48.2000	46.0000	46.0000	-3.158%	136	1,218	+43.848%
2026-03-17	48.7300	48.7300	47.5000	47.5000	-2.263%	225	1,095	+39.305%
2026-03-16	49.6000	50.5000	48.6000	48.6000	+3.404%	275	880	+36.152%
2026-03-13	50.5000	50.5000	47.0000	47.0000	-5.622%	21	645	+40.787%
2026-03-12	49.0000	49.8000	49.0000	49.8000	-2.468%	4	625	+32.871%
2026-03-11	51.0900	52.1200	51.0300	51.0600	+2.427%	128	623	+29.593%
2026-03-10	48.3000	51.1600	48.3000	49.8500	+3.746%	64	501	+32.738%
2026-03-09	46.4000	48.0500	44.9300	48.0500	+3.489%	62	528	+37.711%
2026-03-06	48.0600	48.3700	46.0400	46.4300	-3.049%	35	536	+42.516%
2026-03-05	48.2500	49.5000	47.0000	47.8900	-2.958%	318	518	+38.171%
2026-03-04	48.2500	50.6000	48.2500	49.3500	+3.939%	15	207	+34.083%
2026-03-03	47.1900	47.9000	45.9000	47.4800	-4.100%	36	208	+39.364%
2026-03-02	47.6500	49.5100	47.4500	49.5100	+7.397%	29	185	+33.650%
2026-02-27	49.1000	49.1000	46.1000	46.1000	-10.659%	55	159	+43.536%
2026-02-26	55.8200	56.1700	51.2000	51.6000	-15.410%	58	122	+28.236%
2026-02-25	58.9300	61.3900	58.9300	61.0000	+5.628%	26	55	+8.475%
2026-02-24	58.5600	58.5600	56.5000	57.7500	+2.667%	28	55	+14.580%
2026-02-23	58.1200	58.1200	56.2500	56.2500	+0.357%	19	82	+17.636%
2026-02-20	55.6000	56.0500	54.7500	56.0500	+3.604%	42	89	+18.055%
2026-02-19	54.6000	54.6000	54.1000	54.1000	-0.497%	2	71	+22.311%
2026-02-18	55.4600	55.6000	53.8000	54.3700	+2.295%	11	71	+21.703%
2026-02-17	49.0400	53.1500	48.3700	53.1500	+6.300%	10	72	+24.497%
2026-02-13	51.0000	51.8300	50.0000	50.0000	-10.474%	29	41	+32.340%
2026-02-12	55.8500	55.8500	55.8500	55.8500	-2.785%	1	41	+18.478%
2026-02-11	58.2500	58.2500	57.4500	57.4500	+3.142%	2	40	+15.178%
2026-02-10	55.7000	55.7000	55.7000	55.7000	-1.555%	1	40	+18.797%
2026-02-09	57.6000	57.6000	56.5700	56.5800	+7.587%	49	39	+16.949%
2026-02-06	45.1100	52.5900	45.1100	52.5900	+21.736%	7	21	+25.822%
2026-02-05	43.2000	44.6000	43.2000	43.2000	-5.780%	5	20	+53.171%
2026-02-04	44.0000	45.8500	43.4000	45.8500	0.000%	16	15	+44.318%