Dark

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

EOD

Sep 10, 2026

61.75-9.258%(-6.30)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	62.3000	62.3000	61.4000	61.7500	-9.258%	27	1,364	0.000%
2026-09-09	68.0600	68.0600	68.0500	68.0500	-0.657%	65	1,365	-9.258%
2026-09-08	72.5000	72.5000	68.5000	68.5000	-5.517%	21	1,325	-9.854%
2026-09-04	73.5000	74.2500	72.5000	72.5000	+1.498%	51	1,345	-14.828%
2026-09-03	71.4300	71.4300	71.4300	71.4300	+8.920%	1	1,345	-13.552%
2026-09-02	65.5800	65.5800	65.5800	65.5800	+7.473%	1	1,346	-5.840%
2026-09-01	60.0800	63.2600	60.0800	61.0200	-8.925%	11	1,347	+1.196%
2026-08-28	71.3000	71.3000	67.0000	67.0000	-6.097%	17	1,346	-7.836%
2026-08-27	68.7300	72.5100	68.7300	71.3500	+27.730%	15	1,357	-13.455%
2026-08-26	56.2400	56.2400	55.6500	55.8600	-1.828%	10	1,361	+10.544%
2026-08-25	56.0800	57.1600	56.0800	56.9000	+3.832%	13	1,353	+8.524%
2026-08-24	55.2000	55.6900	54.8000	54.8000	-9.972%	13	1,342	+12.682%
2026-08-21	61.2700	61.2700	59.9500	60.8700	-2.012%	38	1,353	+1.446%
2026-08-20	61.5000	62.1200	61.5000	62.1200	-3.690%	10	1,326	-0.596%
2026-08-18	64.5000	64.5000	64.5000	64.5000	-7.248%	1	1,336	-4.264%
2026-08-17	70.4700	70.7700	69.5400	69.5400	-0.158%	3	1,336	-11.202%
2026-08-14	69.5000	69.6500	69.5000	69.6500	-1.009%	4	1,338	-11.342%
2026-08-13	69.8000	71.3700	68.8000	70.3600	+3.471%	10	1,339	-12.237%
2026-08-12	66.5000	69.3000	66.5000	68.0000	+2.642%	13	1,347	-9.191%
2026-08-11	66.2500	66.2500	66.2500	66.2500	+4.347%	1	1,358	-6.792%
2026-08-10	68.5200	68.5200	63.4900	63.4900	-6.564%	10	1,357	-2.741%
2026-08-07	68.0000	69.0000	67.3000	67.9500	+2.489%	12	1,358	-9.124%
2026-08-06	68.0000	68.0000	65.0600	66.3000	-1.266%	12	1,363	-6.863%
2026-08-05	65.0000	67.4000	65.0000	67.1500	+12.141%	36	1,374	-8.042%
2026-08-04	58.1000	60.0500	58.1000	59.8800	+9.250%	9	1,381	+3.123%
2026-08-03	52.5000	56.5000	52.5000	54.8100	+14.354%	8	1,388	+12.662%
2026-07-31	47.7500	47.9300	45.7500	47.9300	+6.275%	16	1,390	+28.834%
2026-07-30	43.8000	45.1000	43.8000	45.1000	-0.879%	7	1,383	+36.918%
2026-07-29	45.5000	45.5000	45.5000	45.5000	-4.492%	1	1,379	+35.714%
2026-07-28	45.5500	48.6100	45.1900	47.6400	+0.400%	15	1,378	+29.618%
2026-07-27	52.5000	52.5000	46.9800	47.4500	-17.406%	20	1,383	+30.137%
2026-07-23	57.4500	57.4500	57.4500	57.4500	-6.964%	1	1,372	+7.485%
2026-07-22	60.5500	62.0000	60.5500	61.7500	+10.564%	19	1,373	0.000%
2026-07-21	54.9300	55.8500	54.9300	55.8500	+3.907%	3	1,381	+10.564%
2026-07-17	50.8000	55.5000	50.8000	53.7500	-4.189%	7	1,382	+14.884%
2026-07-16	58.3500	58.3500	55.9800	56.1000	-7.119%	312	1,382	+10.071%
2026-07-15	58.1000	60.4100	58.1000	60.4000	-0.740%	12	1,394	+2.235%
2026-07-14	54.7100	60.8500	54.7100	60.8500	+10.596%	12	1,403	+1.479%
2026-07-13	56.9500	58.0000	55.0200	55.0200	-6.951%	5	1,401	+12.232%
2026-07-10	56.8000	59.3000	56.8000	59.1300	+11.356%	7	1,402	+4.431%
2026-07-09	51.8800	53.1000	51.8000	53.1000	+10.052%	6	1,406	+16.290%
2026-07-07	45.1500	48.2500	45.1500	48.2500	-0.413%	7	1,402	+27.979%
2026-07-06	46.6000	48.4500	46.4100	48.4500	+6.577%	20	1,407	+27.451%
2026-07-02	45.4600	45.4600	45.4600	45.4600	-9.784%	2	1,397	+35.834%
2026-07-01	46.1500	50.3900	46.1500	50.3900	+1.798%	11	1,397	+22.544%
2026-06-30	49.3500	49.5200	49.3500	49.5000	+5.679%	303	1,401	+24.747%
2026-06-29	46.4500	46.8400	45.6300	46.8400	+0.731%	8	1,173	+31.832%
2026-06-26	46.4500	47.0000	46.4500	46.5000	-3.125%	17	1,167	+32.796%
2026-06-25	48.7500	48.7500	46.4000	48.0000	-3.498%	9	1,150	+28.646%
2026-06-24	52.0000	52.2800	49.7400	49.7400	-7.581%	4	1,142	+24.146%
2026-06-23	52.7000	55.0500	52.3000	53.8200	-10.805%	9	1,139	+14.734%
2026-06-22	60.3400	60.3400	60.3400	60.3400	-0.033%	1	1,137	+2.337%
2026-06-18	57.9500	60.3600	57.9500	60.3600	+5.377%	55	1,111	+2.303%
2026-06-17	57.2800	57.2800	57.2800	57.2800	-3.796%	3	1,111	+7.804%
2026-06-16	60.2300	60.3500	59.5400	59.5400	-4.964%	7	1,111	+3.712%
2026-06-15	60.4200	62.6500	60.4200	62.6500	+9.816%	6	1,114	-1.437%
2026-06-12	56.5500	57.0500	56.5500	57.0500	-0.783%	4	1,114	+8.238%
2026-06-11	55.6000	57.5000	55.6000	57.5000	+5.350%	10	1,114	+7.391%
2026-06-10	58.3100	58.3100	54.5800	54.5800	-4.747%	205	1,107	+13.137%
2026-06-09	58.0000	58.0000	54.0000	57.3000	-6.173%	31	953	+7.766%
2026-06-08	60.4500	61.2000	60.4500	61.0700	+4.037%	35	967	+1.113%
2026-06-05	63.3100	63.3100	57.8400	58.7000	-14.742%	49	990	+5.196%
2026-06-04	63.9500	68.8500	63.9500	68.8500	+4.683%	4	969	-10.312%
2026-06-03	69.3800	69.3800	65.7700	65.7700	-11.122%	45	968	-6.112%
2026-06-02	75.0000	80.0000	74.0000	74.0000	+1.579%	15	970	-16.554%
2026-06-01	67.7000	73.8500	67.7000	72.8500	+8.569%	28	965	-15.237%
2026-05-29	67.1700	67.1700	66.0000	67.1000	+3.725%	3	955	-7.973%
2026-05-28	62.8000	65.1300	62.3300	64.6900	+1.874%	68	955	-4.545%
2026-05-27	63.5000	63.8000	61.0500	63.5000	-2.067%	8	923	-2.756%
2026-05-26	66.5500	67.4300	63.5500	64.8400	-2.246%	16	917	-4.766%
2026-05-22	66.3700	68.0000	66.3300	66.3300	-5.445%	7	923	-6.905%
2026-05-21	73.9500	73.9500	69.0000	70.1500	-4.843%	11	920	-11.974%
2026-05-20	75.0000	75.0000	72.9600	73.7200	+3.033%	6	920	-16.237%
2026-05-19	73.5000	73.6100	71.2200	71.5500	-0.028%	72	958	-13.697%
2026-05-18	73.7500	73.7500	71.5700	71.5700	-11.093%	8	958	-13.721%
2026-05-15	78.6500	80.5000	77.9800	80.5000	-6.122%	39	958	-23.292%
2026-05-14	85.5700	85.7500	84.9900	85.7500	+12.018%	14	930	-27.988%
2026-05-13	77.3500	77.6200	76.5500	76.5500	+6.913%	17	945	-19.334%
2026-05-12	74.0500	74.0500	69.0800	71.6000	-0.556%	8	945	-13.757%
2026-05-11	66.6500	72.5500	66.6500	72.0000	+6.116%	31	945	-14.236%
2026-05-08	67.0000	68.6000	67.0000	67.8500	+4.594%	14	937	-8.990%
2026-05-07	65.2500	66.8200	64.7100	64.8700	+5.651%	17	938	-4.810%
2026-05-06	55.2500	61.4000	55.2500	61.4000	+18.762%	62	934	+0.570%
2026-05-05	52.6300	53.0000	51.7000	51.7000	-2.065%	81	901	+19.439%
2026-05-04	54.0000	54.0000	51.4800	52.7900	-3.668%	8	970	+16.973%
2026-05-01	55.8000	56.2200	54.7000	54.8000	-1.775%	19	976	+12.682%
2026-04-30	62.0000	62.0000	55.2500	55.7900	-9.944%	16	976	+10.683%
2026-04-29	66.4400	66.4400	61.9500	61.9500	-6.491%	33	982	-0.323%
2026-04-28	62.5100	66.7500	62.5100	66.2500	-2.214%	24	978	-6.792%
2026-04-27	64.0000	68.0700	61.6000	67.7500	+10.793%	7	984	-8.856%
2026-04-24	56.7500	64.5000	56.7500	61.1500	+12.017%	32	980	+0.981%
2026-04-23	56.5400	56.5400	53.5700	54.5900	-2.917%	18	996	+13.116%
2026-04-22	54.9200	56.2300	54.8500	56.2300	+2.423%	10	999	+9.817%
2026-04-21	56.6000	56.6000	54.9000	54.9000	+0.366%	25	1,016	+12.477%
2026-04-20	54.1000	54.7000	54.1000	54.7000	-2.234%	4	1,016	+12.888%
2026-04-17	55.5600	56.1500	55.2500	55.9500	+3.611%	237	1,018	+10.366%
2026-04-16	53.3500	54.5100	53.3500	54.0000	+2.467%	36	1,229	+14.352%
2026-04-15	52.2500	55.1500	52.2500	52.7000	+1.698%	30	1,224	+17.173%
2026-04-14	48.8500	52.2000	48.8500	51.8200	+10.774%	75	1,240	+19.162%
2026-04-13	44.5000	47.0800	44.5000	46.7800	+0.128%	47	1,295	+32.001%
2026-04-10	45.6000	46.7200	44.8000	46.7200	+9.287%	33	1,304	+32.170%
2026-04-09	41.4000	42.7500	41.0500	42.7500	+2.518%	43	1,320	+44.444%
2026-04-08	43.3000	43.5000	41.0500	41.7000	+9.795%	35	1,323	+48.082%
2026-04-07	37.4800	37.9800	37.2000	37.9800	-2.615%	46	1,338	+62.586%
2026-04-06	38.8000	39.0000	38.5000	39.0000	-0.789%	18	1,311	+58.333%
2026-04-02	35.4000	39.3100	35.4000	39.3100	+3.447%	51	1,274	+57.085%
2026-04-01	38.2500	39.0000	37.9000	38.0000	+1.904%	142	1,274	+62.500%
2026-03-31	32.8700	37.4000	32.8700	37.2900	+15.988%	137	1,140	+65.594%
2026-03-30	34.1000	34.1000	31.5600	32.1500	-5.022%	97	1,047	+92.068%
2026-03-27	35.5500	35.8500	33.8500	33.8500	-7.260%	239	967	+82.422%
2026-03-26	38.6700	38.9000	36.5000	36.5000	-11.429%	167	786	+69.178%
2026-03-25	41.2100	42.5900	40.7500	41.2100	+6.596%	6	683	+49.842%
2026-03-24	38.3200	38.9000	38.1700	38.6600	-1.878%	67	683	+59.726%
2026-03-23	40.2000	41.0000	39.4000	39.4000	+4.095%	38	621	+56.726%
2026-03-20	40.8200	40.8200	37.5000	37.8500	-11.046%	140	596	+63.144%
2026-03-19	41.0000	42.5500	40.3000	42.5500	-1.618%	15	502	+45.123%
2026-03-18	44.3200	45.1000	43.2500	43.2500	-4.314%	26	493	+42.775%
2026-03-17	46.0000	46.0000	44.6000	45.2000	-1.739%	44	481	+36.615%
2026-03-16	46.9500	46.9500	45.8000	46.0000	+2.336%	208	468	+34.239%
2026-03-13	48.2800	48.2800	44.8300	44.9500	-3.953%	38	469	+37.375%
2026-03-12	46.9000	46.9000	45.9000	46.8000	-2.601%	6	459	+31.944%
2026-03-11	48.3300	48.9500	47.9000	48.0500	+1.801%	23	458	+28.512%
2026-03-10	46.4000	47.8600	45.6000	47.2000	+3.282%	38	478	+30.826%
2026-03-09	43.1000	45.7000	42.3000	45.7000	+3.982%	237	473	+35.120%
2026-03-06	45.5400	46.0000	43.2500	43.9500	-5.096%	29	265	+40.501%
2026-03-05	46.1300	46.3500	44.4000	46.3100	-2.505%	10	246	+33.341%
2026-03-04	45.3000	47.5000	45.3000	47.5000	+6.383%	19	241	+30.000%
2026-03-03	43.6200	44.8000	43.6200	44.6500	-3.875%	14	235	+38.298%
2026-03-02	41.8200	46.7500	41.8200	46.4500	+7.698%	29	221	+32.939%
2026-02-27	45.4500	46.6700	43.1300	43.1300	-11.346%	66	200	+43.172%
2026-02-26	49.5100	50.9200	48.4000	48.6500	-16.150%	24	156	+26.927%
2026-02-25	58.1000	58.1500	57.7500	58.0200	+8.246%	21	121	+6.429%
2026-02-24	53.1000	53.6000	53.1000	53.6000	+0.431%	2	121	+15.205%
2026-02-23	55.4000	55.4000	53.3700	53.3700	+0.131%	16	119	+15.702%
2026-02-20	51.3900	53.3000	51.3900	53.3000	+5.128%	3	112	+15.854%
2026-02-19	50.5000	51.3000	50.2500	50.7000	-4.249%	9	111	+21.795%
2026-02-18	51.6700	52.9500	51.6700	52.9500	+8.061%	24	102	+16.619%
2026-02-17	47.4000	49.2500	45.9000	49.0000	-0.204%	19	82	+26.020%
2026-02-13	48.0000	49.6000	48.0000	49.1000	-10.434%	11	77	+25.764%
2026-02-12	54.8200	54.8200	54.8200	54.8200	+1.519%	2	77	+12.641%
2026-02-11	53.7500	54.9000	53.7500	54.0000	+2.370%	21	75	+14.352%
2026-02-10	52.6500	52.9500	52.6500	52.7500	-2.980%	31	84	+17.062%
2026-02-09	54.3700	54.3700	54.3700	54.3700	+10.306%	4	68	+13.574%
2026-02-06	45.5500	49.2900	45.5500	49.2900	+15.704%	13	64	+25.279%
2026-02-05	42.3500	42.6000	40.6900	42.6000	+0.424%	45	52	+44.953%
2026-02-04	42.4200	42.4200	42.4200	42.4200	0.000%	14	14	+45.568%