Dark

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

EOD

Jul 27, 2026

51.02-12.201%(-7.09)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	55.6500	55.6800	50.4000	51.0200	-12.201%	73	2,826	0.000%
2026-07-24	59.0700	63.2100	58.1100	58.1100	-3.150%	29	2,796	-12.201%
2026-07-23	62.1000	62.8600	59.8000	60.0000	-7.193%	10	2,804	-14.967%
2026-07-22	58.6500	66.0000	58.6500	64.6500	+10.911%	19	2,798	-21.083%
2026-07-21	59.0000	59.0000	58.2900	58.2900	+3.168%	2	2,810	-12.472%
2026-07-20	59.2700	59.3300	56.1600	56.5000	-0.895%	20	2,812	-9.699%
2026-07-17	55.0000	58.7500	53.1200	57.0100	-4.745%	329	2,808	-10.507%
2026-07-16	60.8500	60.8500	59.8500	59.8500	+4.051%	74	3,096	-14.754%
2026-07-13	62.0500	62.0500	57.5200	57.5200	-8.481%	5	3,032	-11.300%
2026-07-10	57.9500	63.3300	57.9500	62.8500	+9.304%	71	3,034	-18.823%
2026-07-09	54.5200	57.5000	54.5200	57.5000	-1.304%	10	3,067	-11.270%
2026-07-08	52.5000	58.2600	52.5000	58.2600	+13.722%	23	3,063	-12.427%
2026-07-07	48.0100	52.0500	48.0100	51.2300	-0.563%	10	3,080	-0.410%
2026-07-06	51.8700	51.8700	50.7000	51.5200	+4.503%	22	3,084	-0.970%
2026-07-02	50.0000	50.0000	48.6000	49.3000	-6.981%	37	3,054	+3.489%
2026-07-01	49.4000	53.0000	49.4000	53.0000	-1.505%	11	3,054	-3.736%
2026-06-30	51.9700	53.8100	51.6200	53.8100	+7.341%	13	3,050	-5.185%
2026-06-29	50.5000	50.5000	46.7500	50.1300	+3.254%	16	3,050	+1.775%
2026-06-26	48.9000	50.6000	48.4200	48.5500	-3.918%	45	3,048	+5.088%
2026-06-25	50.2200	52.1500	50.2200	50.5300	-4.840%	315	3,013	+0.970%
2026-06-24	55.5000	55.8300	52.7000	53.1000	-4.514%	27	2,855	-3.917%
2026-06-23	57.2900	57.3700	55.6100	55.6100	-10.306%	1,016	2,860	-8.254%
2026-06-22	64.1000	65.1100	62.0000	62.0000	-2.776%	9	3,312	-17.710%
2026-06-18	62.4000	65.1500	62.4000	63.7700	+8.085%	519	3,006	-19.994%
2026-06-17	60.6800	61.2700	59.0000	59.0000	-4.839%	215	3,006	-13.525%
2026-06-16	63.4100	63.5000	62.0000	62.0000	-5.416%	9	3,006	-17.710%
2026-06-15	64.4300	65.9700	63.7800	65.5500	+9.341%	35	2,963	-22.166%
2026-06-12	60.0000	61.3700	59.9500	59.9500	-0.909%	29	2,963	-14.896%
2026-06-11	58.2500	60.5000	58.2500	60.5000	+2.542%	7	2,963	-15.669%
2026-06-10	59.0000	59.0000	59.0000	59.0000	-5.585%	1	2,956	-13.525%
2026-06-09	65.2000	65.2000	57.0500	62.4900	-1.591%	16	2,957	-18.355%
2026-06-08	63.7500	63.7500	63.5000	63.5000	+2.668%	3	2,955	-19.654%
2026-06-05	68.5500	68.5500	61.8500	61.8500	-14.995%	240	2,954	-17.510%
2026-06-04	67.4000	73.7300	66.2800	72.7600	+3.382%	159	2,954	-29.879%
2026-06-03	73.3300	73.3300	70.0500	70.3800	-10.424%	123	2,905	-27.508%
2026-06-02	80.0000	80.0000	78.5700	78.5700	+5.975%	4	2,986	-35.064%
2026-06-01	73.2200	74.7600	73.2200	74.1400	+10.657%	4	2,984	-31.184%
2026-05-29	68.6500	71.0000	67.0000	67.0000	-2.275%	27	2,982	-23.851%
2026-05-28	66.5000	68.8000	66.5000	68.5600	+2.100%	14	2,979	-25.583%
2026-05-27	66.0000	67.1500	64.1000	67.1500	-2.071%	8	2,972	-24.021%
2026-05-26	69.9500	71.0000	67.5500	68.5700	-1.480%	65	2,966	-25.594%
2026-05-22	72.8000	72.8000	69.5600	69.6000	-4.000%	206	2,970	-26.695%
2026-05-21	77.0000	77.5200	72.5000	72.5000	-6.088%	31	2,837	-29.628%
2026-05-20	76.7500	79.1800	76.0000	77.2000	+3.002%	26	2,837	-33.912%
2026-05-19	75.3000	77.4000	74.0500	74.9500	-0.978%	21	2,859	-31.928%
2026-05-18	82.3500	82.3500	75.1000	75.6900	-7.695%	50	2,859	-32.593%
2026-05-15	81.6800	83.2200	81.0000	82.0000	-8.175%	23	2,859	-37.780%
2026-05-14	84.0000	90.1600	84.0000	89.3000	+13.976%	286	2,849	-42.867%
2026-05-13	79.6500	80.7700	78.3500	78.3500	+3.133%	12	3,028	-34.882%
2026-05-12	75.2000	76.7000	71.2600	75.9700	+0.823%	392	3,028	-32.842%
2026-05-11	75.4000	76.8000	73.0000	75.3500	+6.202%	19	3,028	-32.289%
2026-05-08	70.0000	73.0200	70.0000	70.9500	+3.880%	102	3,207	-28.090%
2026-05-07	65.1500	70.0000	64.8200	68.3000	+6.171%	842	3,236	-25.300%
2026-05-06	56.9100	64.3300	56.9100	64.3300	+16.329%	427	4,005	-20.690%
2026-05-05	56.0000	56.6000	55.0000	55.3000	-2.641%	512	3,590	-7.740%
2026-05-04	59.0000	59.0000	54.6500	56.8000	-1.303%	1,933	3,090	-10.176%
2026-05-01	60.0000	60.0000	57.2000	57.5500	-2.951%	439	2,774	-11.347%
2026-04-30	66.8000	66.8000	58.4000	59.3000	-10.423%	1,354	2,774	-13.963%
2026-04-29	69.4600	69.4600	66.0600	66.2000	-6.099%	51	1,785	-22.931%
2026-04-28	65.7000	70.8200	65.7000	70.5000	-2.557%	586	1,833	-27.631%
2026-04-27	66.8300	72.4600	65.4000	72.3500	+11.308%	212	1,999	-29.482%
2026-04-24	60.3000	67.6500	60.0500	65.0000	+12.418%	1,569	2,032	-21.508%
2026-04-23	60.2000	61.3500	56.7600	57.8200	-3.456%	956	2,266	-11.761%
2026-04-22	58.3000	60.1000	58.3000	59.8900	+3.081%	508	2,696	-14.810%
2026-04-21	59.4700	59.8000	58.1000	58.1000	-2.353%	107	2,305	-12.186%
2026-04-20	58.0000	59.5000	57.1000	59.5000	-0.402%	413	2,305	-14.252%
2026-04-17	59.0500	59.7400	58.2000	59.7400	+3.896%	351	2,276	-14.597%
2026-04-16	56.3000	58.1000	55.8000	57.5000	+0.174%	120	2,393	-11.270%
2026-04-15	55.7500	58.7700	55.7500	57.4000	+3.648%	246	2,294	-11.115%
2026-04-14	53.0700	55.3800	52.0000	55.3800	+11.339%	58	2,265	-7.873%
2026-04-13	47.5500	50.0400	47.5500	49.7400	+0.242%	21	2,308	+2.573%
2026-04-10	46.9000	50.0000	46.9000	49.6200	+8.935%	353	2,306	+2.821%
2026-04-09	44.4000	45.7000	43.6000	45.5500	+2.521%	14	2,389	+12.009%
2026-04-08	46.0000	46.2800	43.5000	44.4300	+7.971%	445	2,387	+14.832%
2026-04-07	40.2000	41.1500	40.0000	41.1500	-1.272%	109	1,983	+23.985%
2026-04-06	41.7500	42.0700	41.0800	41.6800	-0.168%	19	1,879	+22.409%
2026-04-02	38.8000	41.8400	38.8000	41.7500	+1.582%	50	1,877	+22.204%
2026-04-01	40.4500	41.8500	40.4500	41.1000	+2.750%	58	1,877	+24.136%
2026-03-31	36.8000	40.0000	36.5500	40.0000	+17.336%	800	1,887	+27.550%
2026-03-30	36.8000	36.8000	34.0000	34.0900	-6.346%	120	1,682	+49.663%
2026-03-27	37.7900	38.5000	36.4000	36.4000	-7.143%	411	1,619	+40.165%
2026-03-26	41.7500	41.7500	39.1300	39.2000	-10.502%	25	1,345	+30.153%
2026-03-25	43.2000	45.5000	43.2000	43.8000	+4.585%	43	1,329	+16.484%
2026-03-24	41.3500	41.8800	41.0500	41.8800	-0.993%	40	1,346	+21.824%
2026-03-23	43.4000	43.8500	41.8900	42.3000	+4.444%	40	1,353	+20.615%
2026-03-20	43.7000	43.7000	40.0000	40.5000	-8.989%	127	1,336	+25.975%
2026-03-19	44.0000	44.5000	44.0000	44.5000	-3.261%	37	1,254	+14.652%
2026-03-18	47.0000	48.2000	46.0000	46.0000	-3.158%	136	1,218	+10.913%
2026-03-17	48.7300	48.7300	47.5000	47.5000	-2.263%	225	1,095	+7.411%
2026-03-16	49.6000	50.5000	48.6000	48.6000	+3.404%	275	880	+4.979%
2026-03-13	50.5000	50.5000	47.0000	47.0000	-5.622%	21	645	+8.553%
2026-03-12	49.0000	49.8000	49.0000	49.8000	-2.468%	4	625	+2.450%
2026-03-11	51.0900	52.1200	51.0300	51.0600	+2.427%	128	623	-0.078%
2026-03-10	48.3000	51.1600	48.3000	49.8500	+3.746%	64	501	+2.347%
2026-03-09	46.4000	48.0500	44.9300	48.0500	+3.489%	62	528	+6.181%
2026-03-06	48.0600	48.3700	46.0400	46.4300	-3.049%	35	536	+9.886%
2026-03-05	48.2500	49.5000	47.0000	47.8900	-2.958%	318	518	+6.536%
2026-03-04	48.2500	50.6000	48.2500	49.3500	+3.939%	15	207	+3.384%
2026-03-03	47.1900	47.9000	45.9000	47.4800	-4.100%	36	208	+7.456%
2026-03-02	47.6500	49.5100	47.4500	49.5100	+7.397%	29	185	+3.050%
2026-02-27	49.1000	49.1000	46.1000	46.1000	-10.659%	55	159	+10.672%
2026-02-26	55.8200	56.1700	51.2000	51.6000	-15.410%	58	122	-1.124%
2026-02-25	58.9300	61.3900	58.9300	61.0000	+5.628%	26	55	-16.361%
2026-02-24	58.5600	58.5600	56.5000	57.7500	+2.667%	28	55	-11.654%
2026-02-23	58.1200	58.1200	56.2500	56.2500	+0.357%	19	82	-9.298%
2026-02-20	55.6000	56.0500	54.7500	56.0500	+3.604%	42	89	-8.974%
2026-02-19	54.6000	54.6000	54.1000	54.1000	-0.497%	2	71	-5.693%
2026-02-18	55.4600	55.6000	53.8000	54.3700	+2.295%	11	71	-6.161%
2026-02-17	49.0400	53.1500	48.3700	53.1500	+6.300%	10	72	-4.008%
2026-02-13	51.0000	51.8300	50.0000	50.0000	-10.474%	29	41	+2.040%
2026-02-12	55.8500	55.8500	55.8500	55.8500	-2.785%	1	41	-8.648%
2026-02-11	58.2500	58.2500	57.4500	57.4500	+3.142%	2	40	-11.192%
2026-02-10	55.7000	55.7000	55.7000	55.7000	-1.555%	1	40	-8.402%
2026-02-09	57.6000	57.6000	56.5700	56.5800	+7.587%	49	39	-9.827%
2026-02-06	45.1100	52.5900	45.1100	52.5900	+21.736%	7	21	-2.985%
2026-02-05	43.2000	44.6000	43.2000	43.2000	-5.780%	5	20	+18.102%
2026-02-04	44.0000	45.8500	43.4000	45.8500	0.000%	16	15	+11.276%