Dark

NVDA20270319C165
NVDA Mar 19 2027 165.00 Call (NVDA270319C00165000)
option OPRA

EOD

Jul 27, 2026

47.45-17.406%(-10.00)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	52.5000	52.5000	46.9800	47.4500	-17.406%	20	1,383	0.000%
2026-07-23	57.4500	57.4500	57.4500	57.4500	-6.964%	1	1,372	-17.406%
2026-07-22	60.5500	62.0000	60.5500	61.7500	+10.564%	19	1,373	-23.158%
2026-07-21	54.9300	55.8500	54.9300	55.8500	+3.907%	3	1,381	-15.040%
2026-07-17	50.8000	55.5000	50.8000	53.7500	-4.189%	7	1,382	-11.721%
2026-07-16	58.3500	58.3500	55.9800	56.1000	-7.119%	312	1,382	-15.419%
2026-07-15	58.1000	60.4100	58.1000	60.4000	-0.740%	12	1,394	-21.440%
2026-07-14	54.7100	60.8500	54.7100	60.8500	+10.596%	12	1,403	-22.021%
2026-07-13	56.9500	58.0000	55.0200	55.0200	-6.951%	5	1,401	-13.759%
2026-07-10	56.8000	59.3000	56.8000	59.1300	+11.356%	7	1,402	-19.753%
2026-07-09	51.8800	53.1000	51.8000	53.1000	+10.052%	6	1,406	-10.640%
2026-07-07	45.1500	48.2500	45.1500	48.2500	-0.413%	7	1,402	-1.658%
2026-07-06	46.6000	48.4500	46.4100	48.4500	+6.577%	20	1,407	-2.064%
2026-07-02	45.4600	45.4600	45.4600	45.4600	-9.784%	2	1,397	+4.377%
2026-07-01	46.1500	50.3900	46.1500	50.3900	+1.798%	11	1,397	-5.834%
2026-06-30	49.3500	49.5200	49.3500	49.5000	+5.679%	303	1,401	-4.141%
2026-06-29	46.4500	46.8400	45.6300	46.8400	+0.731%	8	1,173	+1.302%
2026-06-26	46.4500	47.0000	46.4500	46.5000	-3.125%	17	1,167	+2.043%
2026-06-25	48.7500	48.7500	46.4000	48.0000	-3.498%	9	1,150	-1.146%
2026-06-24	52.0000	52.2800	49.7400	49.7400	-7.581%	4	1,142	-4.604%
2026-06-23	52.7000	55.0500	52.3000	53.8200	-10.805%	9	1,139	-11.836%
2026-06-22	60.3400	60.3400	60.3400	60.3400	-0.033%	1	1,137	-21.362%
2026-06-18	57.9500	60.3600	57.9500	60.3600	+5.377%	55	1,111	-21.388%
2026-06-17	57.2800	57.2800	57.2800	57.2800	-3.796%	3	1,111	-17.161%
2026-06-16	60.2300	60.3500	59.5400	59.5400	-4.964%	7	1,111	-20.306%
2026-06-15	60.4200	62.6500	60.4200	62.6500	+9.816%	6	1,114	-24.262%
2026-06-12	56.5500	57.0500	56.5500	57.0500	-0.783%	4	1,114	-16.827%
2026-06-11	55.6000	57.5000	55.6000	57.5000	+5.350%	10	1,114	-17.478%
2026-06-10	58.3100	58.3100	54.5800	54.5800	-4.747%	205	1,107	-13.063%
2026-06-09	58.0000	58.0000	54.0000	57.3000	-6.173%	31	953	-17.190%
2026-06-08	60.4500	61.2000	60.4500	61.0700	+4.037%	35	967	-22.302%
2026-06-05	63.3100	63.3100	57.8400	58.7000	-14.742%	49	990	-19.165%
2026-06-04	63.9500	68.8500	63.9500	68.8500	+4.683%	4	969	-31.082%
2026-06-03	69.3800	69.3800	65.7700	65.7700	-11.122%	45	968	-27.855%
2026-06-02	75.0000	80.0000	74.0000	74.0000	+1.579%	15	970	-35.878%
2026-06-01	67.7000	73.8500	67.7000	72.8500	+8.569%	28	965	-34.866%
2026-05-29	67.1700	67.1700	66.0000	67.1000	+3.725%	3	955	-29.285%
2026-05-28	62.8000	65.1300	62.3300	64.6900	+1.874%	68	955	-26.650%
2026-05-27	63.5000	63.8000	61.0500	63.5000	-2.067%	8	923	-25.276%
2026-05-26	66.5500	67.4300	63.5500	64.8400	-2.246%	16	917	-26.820%
2026-05-22	66.3700	68.0000	66.3300	66.3300	-5.445%	7	923	-28.464%
2026-05-21	73.9500	73.9500	69.0000	70.1500	-4.843%	11	920	-32.359%
2026-05-20	75.0000	75.0000	72.9600	73.7200	+3.033%	6	920	-35.635%
2026-05-19	73.5000	73.6100	71.2200	71.5500	-0.028%	72	958	-33.683%
2026-05-18	73.7500	73.7500	71.5700	71.5700	-11.093%	8	958	-33.701%
2026-05-15	78.6500	80.5000	77.9800	80.5000	-6.122%	39	958	-41.056%
2026-05-14	85.5700	85.7500	84.9900	85.7500	+12.018%	14	930	-44.665%
2026-05-13	77.3500	77.6200	76.5500	76.5500	+6.913%	17	945	-38.014%
2026-05-12	74.0500	74.0500	69.0800	71.6000	-0.556%	8	945	-33.729%
2026-05-11	66.6500	72.5500	66.6500	72.0000	+6.116%	31	945	-34.097%
2026-05-08	67.0000	68.6000	67.0000	67.8500	+4.594%	14	937	-30.066%
2026-05-07	65.2500	66.8200	64.7100	64.8700	+5.651%	17	938	-26.854%
2026-05-06	55.2500	61.4000	55.2500	61.4000	+18.762%	62	934	-22.720%
2026-05-05	52.6300	53.0000	51.7000	51.7000	-2.065%	81	901	-8.221%
2026-05-04	54.0000	54.0000	51.4800	52.7900	-3.668%	8	970	-10.116%
2026-05-01	55.8000	56.2200	54.7000	54.8000	-1.775%	19	976	-13.412%
2026-04-30	62.0000	62.0000	55.2500	55.7900	-9.944%	16	976	-14.949%
2026-04-29	66.4400	66.4400	61.9500	61.9500	-6.491%	33	982	-23.406%
2026-04-28	62.5100	66.7500	62.5100	66.2500	-2.214%	24	978	-28.377%
2026-04-27	64.0000	68.0700	61.6000	67.7500	+10.793%	7	984	-29.963%
2026-04-24	56.7500	64.5000	56.7500	61.1500	+12.017%	32	980	-22.404%
2026-04-23	56.5400	56.5400	53.5700	54.5900	-2.917%	18	996	-13.079%
2026-04-22	54.9200	56.2300	54.8500	56.2300	+2.423%	10	999	-15.614%
2026-04-21	56.6000	56.6000	54.9000	54.9000	+0.366%	25	1,016	-13.570%
2026-04-20	54.1000	54.7000	54.1000	54.7000	-2.234%	4	1,016	-13.254%
2026-04-17	55.5600	56.1500	55.2500	55.9500	+3.611%	237	1,018	-15.192%
2026-04-16	53.3500	54.5100	53.3500	54.0000	+2.467%	36	1,229	-12.130%
2026-04-15	52.2500	55.1500	52.2500	52.7000	+1.698%	30	1,224	-9.962%
2026-04-14	48.8500	52.2000	48.8500	51.8200	+10.774%	75	1,240	-8.433%
2026-04-13	44.5000	47.0800	44.5000	46.7800	+0.128%	47	1,295	+1.432%
2026-04-10	45.6000	46.7200	44.8000	46.7200	+9.287%	33	1,304	+1.563%
2026-04-09	41.4000	42.7500	41.0500	42.7500	+2.518%	43	1,320	+10.994%
2026-04-08	43.3000	43.5000	41.0500	41.7000	+9.795%	35	1,323	+13.789%
2026-04-07	37.4800	37.9800	37.2000	37.9800	-2.615%	46	1,338	+24.934%
2026-04-06	38.8000	39.0000	38.5000	39.0000	-0.789%	18	1,311	+21.667%
2026-04-02	35.4000	39.3100	35.4000	39.3100	+3.447%	51	1,274	+20.707%
2026-04-01	38.2500	39.0000	37.9000	38.0000	+1.904%	142	1,274	+24.868%
2026-03-31	32.8700	37.4000	32.8700	37.2900	+15.988%	137	1,140	+27.246%
2026-03-30	34.1000	34.1000	31.5600	32.1500	-5.022%	97	1,047	+47.589%
2026-03-27	35.5500	35.8500	33.8500	33.8500	-7.260%	239	967	+40.177%
2026-03-26	38.6700	38.9000	36.5000	36.5000	-11.429%	167	786	+30.000%
2026-03-25	41.2100	42.5900	40.7500	41.2100	+6.596%	6	683	+15.142%
2026-03-24	38.3200	38.9000	38.1700	38.6600	-1.878%	67	683	+22.737%
2026-03-23	40.2000	41.0000	39.4000	39.4000	+4.095%	38	621	+20.431%
2026-03-20	40.8200	40.8200	37.5000	37.8500	-11.046%	140	596	+25.363%
2026-03-19	41.0000	42.5500	40.3000	42.5500	-1.618%	15	502	+11.516%
2026-03-18	44.3200	45.1000	43.2500	43.2500	-4.314%	26	493	+9.711%
2026-03-17	46.0000	46.0000	44.6000	45.2000	-1.739%	44	481	+4.978%
2026-03-16	46.9500	46.9500	45.8000	46.0000	+2.336%	208	468	+3.152%
2026-03-13	48.2800	48.2800	44.8300	44.9500	-3.953%	38	469	+5.562%
2026-03-12	46.9000	46.9000	45.9000	46.8000	-2.601%	6	459	+1.389%
2026-03-11	48.3300	48.9500	47.9000	48.0500	+1.801%	23	458	-1.249%
2026-03-10	46.4000	47.8600	45.6000	47.2000	+3.282%	38	478	+0.530%
2026-03-09	43.1000	45.7000	42.3000	45.7000	+3.982%	237	473	+3.829%
2026-03-06	45.5400	46.0000	43.2500	43.9500	-5.096%	29	265	+7.964%
2026-03-05	46.1300	46.3500	44.4000	46.3100	-2.505%	10	246	+2.462%
2026-03-04	45.3000	47.5000	45.3000	47.5000	+6.383%	19	241	-0.105%
2026-03-03	43.6200	44.8000	43.6200	44.6500	-3.875%	14	235	+6.271%
2026-03-02	41.8200	46.7500	41.8200	46.4500	+7.698%	29	221	+2.153%
2026-02-27	45.4500	46.6700	43.1300	43.1300	-11.346%	66	200	+10.016%
2026-02-26	49.5100	50.9200	48.4000	48.6500	-16.150%	24	156	-2.467%
2026-02-25	58.1000	58.1500	57.7500	58.0200	+8.246%	21	121	-18.218%
2026-02-24	53.1000	53.6000	53.1000	53.6000	+0.431%	2	121	-11.474%
2026-02-23	55.4000	55.4000	53.3700	53.3700	+0.131%	16	119	-11.092%
2026-02-20	51.3900	53.3000	51.3900	53.3000	+5.128%	3	112	-10.976%
2026-02-19	50.5000	51.3000	50.2500	50.7000	-4.249%	9	111	-6.410%
2026-02-18	51.6700	52.9500	51.6700	52.9500	+8.061%	24	102	-10.387%
2026-02-17	47.4000	49.2500	45.9000	49.0000	-0.204%	19	82	-3.163%
2026-02-13	48.0000	49.6000	48.0000	49.1000	-10.434%	11	77	-3.360%
2026-02-12	54.8200	54.8200	54.8200	54.8200	+1.519%	2	77	-13.444%
2026-02-11	53.7500	54.9000	53.7500	54.0000	+2.370%	21	75	-12.130%
2026-02-10	52.6500	52.9500	52.6500	52.7500	-2.980%	31	84	-10.047%
2026-02-09	54.3700	54.3700	54.3700	54.3700	+10.306%	4	68	-12.728%
2026-02-06	45.5500	49.2900	45.5500	49.2900	+15.704%	13	64	-3.733%
2026-02-05	42.3500	42.6000	40.6900	42.6000	+0.424%	45	52	+11.385%
2026-02-04	42.4200	42.4200	42.4200	42.4200	0.000%	14	14	+11.858%