Dark

NVDA20270319C170
NVDA Mar 19 2027 170.00 Call (NVDA270319C00170000)
option OPRA

EOD

Sep 10, 2026

58.20-6.954%(-4.35)109

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	58.5800	58.5800	57.4400	58.2000	-6.954%	109	5,004	0.000%
2026-09-09	64.0000	64.0000	62.5200	62.5500	-3.098%	399	5,000	-6.954%
2026-09-08	68.7200	68.7200	64.5500	64.5500	-6.490%	22	4,964	-9.837%
2026-09-04	69.0000	72.2100	68.3900	69.0300	+2.723%	31	4,975	-15.689%
2026-09-03	65.4000	68.4500	65.4000	67.2000	+1.849%	36	4,975	-13.393%
2026-09-02	58.5600	66.0000	58.5600	65.9800	+15.958%	66	4,981	-11.791%
2026-09-01	55.3700	59.1500	55.3700	56.9000	-3.510%	108	4,999	+2.285%
2026-08-31	58.0900	59.0000	57.4000	58.9700	+0.976%	15	4,970	-1.306%
2026-08-28	63.9000	65.5400	58.3900	58.4000	-9.849%	66	4,973	-0.342%
2026-08-27	60.8500	68.4000	60.0000	64.7800	+27.194%	162	4,994	-10.157%
2026-08-26	53.8600	53.8600	50.7800	50.9300	-3.267%	63	5,010	+14.274%
2026-08-25	52.5000	53.3000	52.5000	52.6500	+5.300%	8	5,005	+10.541%
2026-08-24	54.6700	54.6700	50.0000	50.0000	-11.111%	23	5,003	+16.400%
2026-08-21	57.2000	57.2000	56.2500	56.2500	-3.599%	26	5,001	+3.467%
2026-08-20	59.0000	59.0000	57.0000	58.3500	-0.630%	21	4,995	-0.257%
2026-08-19	57.9900	58.7200	57.9900	58.7200	-2.572%	4	4,989	-0.886%
2026-08-18	60.5900	60.9800	60.1900	60.2700	-8.027%	151	4,988	-3.435%
2026-08-17	65.8600	67.0000	65.5300	65.5300	+0.199%	16	5,014	-11.186%
2026-08-14	65.6800	66.5000	65.4000	65.4000	-1.283%	71	5,022	-11.009%
2026-08-13	67.0000	67.4700	65.2000	66.2500	+2.873%	5	5,093	-12.151%
2026-08-12	64.6900	65.6000	64.4000	64.4000	+7.963%	14	5,093	-9.627%
2026-08-11	59.6500	59.6500	59.6500	59.6500	-0.084%	1	5,101	-2.431%
2026-08-10	62.1500	62.1500	59.2500	59.7000	-8.506%	19	5,102	-2.513%
2026-08-07	64.5500	65.2500	63.5500	65.2500	+4.534%	21	5,109	-10.805%
2026-08-06	65.1600	65.5000	60.1000	62.4200	-1.156%	16	5,106	-6.761%
2026-08-05	59.7500	64.6000	59.7500	63.1500	+13.071%	186	5,112	-7.838%
2026-08-04	54.6000	56.4000	54.4900	55.8500	+5.897%	22	5,103	+4.208%
2026-08-03	49.2000	52.7500	49.2000	52.7400	+11.149%	24	5,107	+10.353%
2026-07-31	44.0000	47.4500	43.5000	47.4500	+11.779%	24	5,110	+22.655%
2026-07-30	40.3500	43.4500	40.3500	42.4500	+8.236%	201	5,126	+37.102%
2026-07-29	41.5000	42.1500	39.2200	39.2200	-11.567%	40	5,119	+48.394%
2026-07-28	42.0500	45.4100	42.0500	44.3500	+0.045%	85	5,143	+31.229%
2026-07-27	53.6200	53.6200	43.7400	44.3300	-14.338%	86	5,143	+31.288%
2026-07-24	52.9000	56.0000	51.0000	51.7500	-1.240%	13	5,167	+12.464%
2026-07-23	54.7200	55.2000	52.4000	52.4000	-10.809%	13	5,165	+11.069%
2026-07-22	53.5000	58.7500	53.5000	58.7500	+10.891%	7	5,175	-0.936%
2026-07-21	52.3000	52.9800	51.5600	52.9800	+6.858%	87	5,175	+9.853%
2026-07-20	52.9500	52.9500	49.0800	49.5800	-1.235%	9	5,103	+17.386%
2026-07-17	49.2500	51.7600	46.2500	50.2000	-4.107%	21	5,104	+15.936%
2026-07-16	53.5000	53.6500	52.3500	52.3500	-8.158%	7	5,103	+11.175%
2026-07-15	56.8000	57.0000	52.5000	57.0000	+0.264%	16	5,104	+2.105%
2026-07-14	53.2000	56.8500	50.8000	56.8500	+12.352%	9	5,104	+2.375%
2026-07-13	54.7000	54.7000	50.6000	50.6000	-8.664%	44	5,102	+15.020%
2026-07-10	53.9000	56.1500	53.9000	55.4000	+8.798%	68	5,102	+5.054%
2026-07-09	49.7000	50.9200	47.5000	50.9200	-0.857%	117	5,109	+14.297%
2026-07-08	45.4500	51.7000	45.2000	51.3600	+11.579%	461	5,114	+13.318%
2026-07-07	42.0000	46.0300	41.2000	46.0300	+3.555%	161	4,666	+26.439%
2026-07-06	43.8500	44.4500	43.8500	44.4500	+3.613%	2	4,596	+30.934%
2026-07-02	46.2500	47.1000	42.1500	42.9000	-6.739%	32	4,606	+35.664%
2026-07-01	43.7500	46.2200	43.7200	46.0000	-3.967%	66	4,606	+26.522%
2026-06-30	46.0000	47.9000	45.9300	47.9000	+9.436%	11	4,582	+21.503%
2026-06-29	43.3500	43.7700	42.2000	43.7700	+1.015%	35	4,582	+32.968%
2026-06-26	42.8000	44.2500	42.6000	43.3300	-2.190%	59	4,550	+34.318%
2026-06-25	44.3500	46.0400	43.7300	44.3000	-4.278%	108	4,550	+31.377%
2026-06-24	49.5200	49.5200	46.2800	46.2800	-6.335%	13	4,508	+25.756%
2026-06-23	48.4000	51.5000	48.4000	49.4100	-12.811%	47	4,504	+17.790%
2026-06-22	59.3000	59.3000	56.5700	56.6700	-0.927%	3	4,486	+2.700%
2026-06-18	55.0000	57.5000	55.0000	57.2000	+7.925%	26	4,498	+1.748%
2026-06-17	55.3800	55.6500	52.5800	53.0000	-5.273%	26	4,498	+9.811%
2026-06-16	57.0700	57.0700	55.6500	55.9500	-4.928%	17	4,498	+4.021%
2026-06-15	57.4300	59.0200	56.0000	58.8500	+9.244%	50	4,489	-1.105%
2026-06-12	54.1500	54.6200	53.8000	53.8700	+0.223%	18	4,489	+8.038%
2026-06-11	52.4500	53.7500	50.3000	53.7500	+4.776%	21	4,489	+8.279%
2026-06-10	54.9100	54.9100	50.6500	51.3000	-8.393%	114	4,489	+13.450%
2026-06-09	53.0500	56.0000	51.0000	56.0000	-1.668%	22	4,435	+3.929%
2026-06-08	57.2000	57.6000	56.3000	56.9500	+2.226%	33	4,422	+2.195%
2026-06-05	60.5600	60.5600	54.5500	55.7100	-16.414%	138	4,402	+4.470%
2026-06-04	61.2900	67.2000	60.3200	66.6500	+6.164%	54	4,420	-12.678%
2026-06-03	64.0000	64.0500	62.6300	62.7800	-9.014%	36	4,385	-7.295%
2026-06-02	72.0800	75.7000	69.0000	69.0000	0.000%	15	4,386	-15.652%
2026-06-01	65.7800	70.3000	65.7800	69.0000	+14.428%	24	4,391	-15.652%
2026-05-29	60.2000	64.0000	60.2000	60.3000	-1.422%	27	4,392	-3.483%
2026-05-28	60.3000	61.7100	59.3500	61.1700	+2.120%	73	4,393	-4.855%
2026-05-27	60.7500	60.7500	57.2600	59.9000	-2.602%	27	4,334	-2.838%
2026-05-26	63.9000	64.4500	60.1300	61.5000	-1.836%	139	4,331	-5.366%
2026-05-22	64.2000	65.6300	62.6500	62.6500	-5.945%	90	4,230	-7.103%
2026-05-21	67.7700	68.0000	64.9000	66.6100	-4.158%	23	4,228	-12.626%
2026-05-20	69.0000	72.2000	69.0000	69.5000	-0.201%	9	4,228	-16.259%
2026-05-19	69.4700	71.0000	67.2500	69.6400	+1.324%	7	4,228	-16.427%
2026-05-18	74.2000	74.2000	68.7300	68.7300	-6.655%	12	4,228	-15.321%
2026-05-15	75.4500	77.2500	73.2000	73.6300	-10.043%	95	4,228	-20.956%
2026-05-14	78.0000	82.8500	77.8800	81.8500	+10.938%	77	4,208	-28.894%
2026-05-13	72.9500	74.4900	71.0700	73.7800	+5.854%	69	4,215	-21.117%
2026-05-12	65.8700	70.0000	65.0000	69.7000	+1.397%	10	4,215	-16.499%
2026-05-11	65.7500	69.7200	65.6500	68.7400	+7.406%	93	4,215	-15.333%
2026-05-08	64.3500	66.2500	63.8100	64.0000	+4.918%	133	4,212	-9.063%
2026-05-07	58.0000	63.0500	58.0000	61.0000	+5.172%	49	4,174	-4.590%
2026-05-06	51.5000	58.0000	51.5000	58.0000	+19.292%	25	4,168	+0.345%
2026-05-05	51.4100	51.4100	48.6200	48.6200	-2.760%	19	4,180	+19.704%
2026-05-04	51.0000	52.7200	48.0000	50.0000	-1.961%	25	4,175	+16.400%
2026-05-01	52.9300	53.7500	51.0000	51.0000	-3.427%	20	4,172	+14.118%
2026-04-30	54.5000	54.5000	51.8100	52.8100	-11.019%	335	4,172	+10.206%
2026-04-29	62.1700	62.1700	59.1000	59.3500	-7.121%	30	4,184	-1.938%
2026-04-28	62.3900	63.9000	59.4500	63.9000	-2.740%	28	4,180	-8.920%
2026-04-27	61.0500	65.7000	59.0000	65.7000	+11.545%	65	4,182	-11.416%
2026-04-24	53.6300	61.0000	53.6300	58.9000	+14.591%	76	4,179	-1.188%
2026-04-23	53.8500	54.9000	50.0000	51.4000	-3.745%	65	4,167	+13.230%
2026-04-22	52.3000	53.8000	51.5300	53.4000	+3.388%	55	4,179	+8.989%
2026-04-21	53.2100	53.4000	51.6100	51.6500	-2.786%	26	4,199	+12.682%
2026-04-20	52.0500	53.2500	51.0900	53.1300	-0.038%	48	4,199	+9.543%
2026-04-17	52.0500	53.1500	51.7000	53.1500	+6.088%	23	4,219	+9.501%
2026-04-16	50.1900	52.0000	49.3500	50.1000	-2.377%	39	4,227	+16.168%
2026-04-15	49.5100	52.0000	49.0000	51.3200	+4.521%	70	4,242	+13.406%
2026-04-14	45.0000	49.1500	45.0000	49.1000	+12.408%	70	4,279	+18.534%
2026-04-13	41.8300	43.7500	41.8000	43.6800	+0.138%	59	4,310	+33.242%
2026-04-10	40.4000	44.5300	40.4000	43.6200	+8.996%	148	4,320	+33.425%
2026-04-09	38.8700	40.0500	38.4200	40.0200	+2.747%	563	4,373	+45.427%
2026-04-08	41.0000	41.0000	38.0200	38.9500	+7.597%	25	4,756	+49.422%
2026-04-07	35.5000	36.3000	34.7000	36.2000	-0.440%	343	4,761	+60.773%
2026-04-06	36.5400	36.8000	35.9000	36.3600	-1.061%	149	4,465	+60.066%
2026-04-02	33.5700	36.7500	33.0500	36.7500	+1.801%	120	4,386	+58.367%
2026-04-01	35.7000	36.4000	35.2700	36.1000	+4.095%	118	4,386	+61.219%
2026-03-31	30.5500	34.9000	30.5500	34.6800	+16.965%	511	4,390	+67.820%
2026-03-30	32.1400	32.1400	29.3500	29.6500	-6.555%	218	4,420	+96.290%
2026-03-27	33.2000	33.6200	31.4600	31.7300	-6.539%	418	4,336	+83.423%
2026-03-26	36.5000	36.5000	33.9500	33.9500	-11.009%	275	4,314	+71.429%
2026-03-25	37.9000	39.9000	37.9000	38.1500	+5.679%	153	4,223	+52.556%
2026-03-24	35.6500	36.2000	35.4500	36.1000	-2.432%	132	4,181	+61.219%
2026-03-23	37.2500	38.3300	36.5000	37.0000	+4.816%	72	4,172	+57.297%
2026-03-20	38.7500	38.7500	34.9000	35.3000	-10.247%	478	4,172	+64.873%
2026-03-19	39.8500	39.8500	37.7300	39.3300	-3.009%	195	4,032	+47.979%
2026-03-18	41.6300	42.3500	40.5500	40.5500	-3.222%	116	4,001	+43.527%
2026-03-17	43.2000	43.3200	41.9000	41.9000	-2.852%	118	3,927	+38.902%
2026-03-16	44.0000	44.2000	43.1300	43.1300	+3.978%	12	3,838	+34.941%
2026-03-13	43.3000	43.3000	41.4800	41.4800	-5.189%	46	3,830	+40.309%
2026-03-12	43.0800	44.7200	43.0800	43.7500	-3.208%	61	3,823	+33.029%
2026-03-11	45.3000	45.6000	45.0500	45.2000	+1.573%	11	3,799	+28.761%
2026-03-10	43.1500	45.3300	43.1500	44.5000	+6.459%	33	3,794	+30.787%
2026-03-09	41.1600	42.5000	41.1600	41.8000	+1.088%	23	3,787	+39.234%
2026-03-06	42.5000	43.5000	40.7700	41.3500	-5.378%	24	3,805	+40.750%
2026-03-05	43.2000	44.9400	41.0000	43.7000	-0.907%	261	3,800	+33.181%
2026-03-04	43.8500	45.1000	42.8800	44.1000	+4.255%	65	3,676	+31.973%
2026-03-03	41.5500	42.7900	40.5000	42.3000	-3.907%	554	3,686	+37.589%
2026-03-02	41.5000	44.2500	41.5000	44.0200	+9.095%	237	3,632	+32.213%
2026-02-27	43.1800	44.5000	40.3500	40.3500	-12.473%	641	3,587	+44.238%
2026-02-26	52.2000	52.2000	46.0500	46.1000	-15.413%	299	3,225	+26.247%
2026-02-25	53.4900	55.2900	53.4900	54.5000	+2.908%	21	3,051	+6.789%
2026-02-24	51.7500	53.2000	51.7500	52.9600	+2.576%	24	3,051	+9.894%
2026-02-23	52.7000	53.0000	51.6300	51.6300	+2.197%	25	3,067	+12.725%
2026-02-20	47.8000	50.6400	47.8000	50.5200	+4.683%	66	3,046	+15.202%
2026-02-19	47.8500	48.2600	47.8500	48.2600	-2.347%	5	3,037	+20.597%
2026-02-18	49.4000	50.2200	49.3700	49.4200	+6.052%	38	3,034	+17.766%
2026-02-17	45.2500	47.5000	43.1500	46.6000	+2.598%	91	3,034	+24.893%
2026-02-13	48.6500	48.6500	44.7900	45.4200	-6.543%	24	3,000	+28.137%
2026-02-12	48.6000	48.6000	48.6000	48.6000	-5.300%	1	3,000	+19.753%
2026-02-11	52.0000	52.0000	50.4100	51.3200	+3.614%	54	2,999	+13.406%
2026-02-10	49.4500	50.5500	49.4500	49.5300	-3.072%	71	2,993	+17.505%
2026-02-09	46.9500	53.4500	46.9500	51.1000	+8.839%	54	2,975	+13.894%
2026-02-06	42.3100	46.9500	42.3100	46.9500	+13.680%	162	2,977	+23.962%
2026-02-05	40.7800	41.3000	36.8500	41.3000	+3.379%	3,005	2,891	+40.920%
2026-02-04	42.1800	42.2500	38.9500	39.9500	0.000%	49	33	+45.682%