Dark

NVDA20270319C175
NVDA Mar 19 2027 175.00 Call (NVDA270319C00175000)
option OPRA

EOD

Jul 27, 2026

41.40-20.000%(-10.35)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	48.1000	48.1100	41.4000	41.4000	-20.000%	11	2,537	0.000%
2026-07-24	50.0500	51.7500	50.0500	51.7500	+1.471%	18	2,536	-20.000%
2026-07-23	50.8700	51.8000	49.5800	51.0000	-3.864%	5	2,546	-18.824%
2026-07-22	53.4900	53.4900	53.0500	53.0500	+7.280%	2	2,546	-21.960%
2026-07-21	47.6000	49.4500	47.6000	49.4500	+7.500%	4	2,546	-16.279%
2026-07-20	49.4500	49.4500	46.0000	46.0000	-1.457%	12	2,545	-10.000%
2026-07-17	44.8000	48.3500	44.2000	46.6800	-6.378%	11	2,555	-11.311%
2026-07-16	49.4500	50.4200	49.4500	49.8600	-0.280%	15	2,547	-16.968%
2026-07-15	52.0000	52.7300	50.0000	50.0000	-6.629%	3	2,556	-17.200%
2026-07-14	53.2000	53.5500	53.2000	53.5500	+11.795%	2	2,556	-22.689%
2026-07-13	49.2500	49.2500	47.7500	47.9000	-8.413%	158	2,558	-13.570%
2026-07-10	46.2500	52.7800	46.2500	52.3000	+10.899%	109	2,610	-20.841%
2026-07-09	48.1500	48.1500	44.9000	47.1600	+4.660%	65	2,510	-12.214%
2026-07-08	42.0000	45.0600	42.0000	45.0600	+8.972%	455	2,461	-8.123%
2026-07-07	41.3500	41.3500	41.3500	41.3500	-1.006%	3	2,060	+0.121%
2026-07-06	40.8000	41.8800	40.2500	41.7700	+4.425%	22	2,060	-0.886%
2026-07-02	43.4600	43.4600	39.5100	40.0000	-7.171%	16	2,061	+3.500%
2026-07-01	40.5100	44.3000	40.5100	43.0900	-3.580%	37	2,061	-3.922%
2026-06-30	42.8000	44.6900	42.8000	44.6900	+10.400%	28	2,089	-7.362%
2026-06-29	40.4000	41.3100	37.6500	40.4800	+1.836%	22	2,102	+2.273%
2026-06-26	39.9200	41.0000	39.7500	39.7500	-5.154%	28	2,094	+4.151%
2026-06-25	41.6500	43.0500	41.6500	41.9100	-2.874%	24	2,089	-1.217%
2026-06-24	45.0000	45.0000	43.1500	43.1500	-6.703%	41	2,092	-4.056%
2026-06-23	47.7300	47.7300	46.2500	46.2500	-13.519%	6	2,106	-10.486%
2026-06-22	55.1900	55.1900	52.7000	53.4800	+9.143%	3	2,100	-22.588%
2026-06-17	51.7500	51.7500	49.0000	49.0000	-7.285%	18	2,113	-15.510%
2026-06-16	53.2500	53.5300	52.8500	52.8500	-4.257%	8	2,113	-21.665%
2026-06-15	53.1200	55.4000	53.1200	55.2000	+8.555%	7	2,118	-25.000%
2026-06-12	50.0000	51.3500	50.0000	50.8500	-0.780%	4	2,118	-18.584%
2026-06-11	49.7000	51.2500	47.3700	51.2500	+5.845%	11	2,118	-19.220%
2026-06-10	51.8000	51.8000	48.4200	48.4200	-5.059%	14	2,121	-14.498%
2026-06-09	54.8900	55.2700	47.6700	51.0000	-6.798%	37	2,111	-18.824%
2026-06-08	54.0000	54.7200	53.0000	54.7200	+4.948%	8	2,114	-24.342%
2026-06-05	55.7500	55.7500	51.6000	52.1400	-17.317%	32	2,117	-20.598%
2026-06-04	57.7800	63.2000	57.7800	63.0600	+5.912%	28	2,110	-34.348%
2026-06-03	64.0000	64.0000	58.7000	59.5400	-8.709%	47	2,098	-30.467%
2026-06-02	68.0000	71.7000	65.2200	65.2200	-2.087%	14	2,100	-36.523%
2026-06-01	61.5000	66.6100	61.5000	66.6100	+16.696%	71	2,097	-37.847%
2026-05-29	57.8000	60.0000	57.0000	57.0800	-1.924%	13	2,130	-27.470%
2026-05-28	55.7500	58.6500	55.7500	58.2000	+3.375%	77	2,132	-28.866%
2026-05-27	55.8000	56.3000	54.0000	56.3000	-1.831%	20	2,075	-26.465%
2026-05-26	60.6300	60.6300	57.3500	57.3500	-3.076%	11	2,069	-27.812%
2026-05-22	63.0000	63.0000	59.0000	59.1700	-6.819%	48	2,067	-30.032%
2026-05-21	65.1000	66.8000	62.4000	63.5000	-4.583%	41	2,079	-34.803%
2026-05-20	66.1300	68.3900	65.8400	66.5500	+1.603%	18	2,079	-37.791%
2026-05-19	66.4000	66.8500	64.0000	65.5000	+2.344%	13	2,093	-36.794%
2026-05-18	71.0300	71.0300	64.0000	64.0000	-8.571%	58	2,093	-35.313%
2026-05-15	73.0000	73.8100	69.3500	70.0000	-10.394%	119	2,093	-40.857%
2026-05-14	73.6600	78.9000	73.6600	78.1200	+11.361%	98	2,110	-47.005%
2026-05-13	70.0300	71.0800	68.6500	70.1500	+8.440%	106	2,178	-40.984%
2026-05-12	62.5000	67.2500	60.8100	64.6900	+0.295%	28	2,178	-36.002%
2026-05-11	60.2000	66.6000	60.2000	64.5000	+6.453%	55	2,178	-35.814%
2026-05-08	62.0000	62.5600	60.2500	60.5900	+4.107%	25	2,189	-31.672%
2026-05-07	54.9200	59.4500	54.9200	58.2000	+6.985%	127	2,202	-28.866%
2026-05-06	48.0000	54.4000	48.0000	54.4000	+18.648%	54	2,234	-23.897%
2026-05-05	47.0600	47.0600	45.8500	45.8500	-3.168%	11	2,213	-9.706%
2026-05-04	49.4200	49.4200	45.3800	47.3500	-2.169%	45	2,216	-12.566%
2026-05-01	49.6500	49.6500	47.7000	48.4000	-1.826%	42	2,258	-14.463%
2026-04-30	56.0000	56.0000	48.2000	49.3000	-11.807%	27	2,258	-16.024%
2026-04-29	57.3400	57.3400	55.9000	55.9000	-6.942%	4	2,256	-25.939%
2026-04-28	56.1000	60.0700	56.1000	60.0700	-2.894%	26	2,255	-31.080%
2026-04-27	58.5000	61.8600	55.3000	61.8600	+11.319%	59	2,262	-33.075%
2026-04-24	49.0000	58.0200	49.0000	55.5700	+16.377%	122	2,262	-25.499%
2026-04-23	51.0000	51.0900	47.3000	47.7500	-5.911%	18	2,370	-13.298%
2026-04-22	50.0000	50.7500	50.0000	50.7500	+4.252%	28	2,378	-18.424%
2026-04-21	49.7000	49.7000	48.2800	48.6800	+0.870%	46	2,418	-14.955%
2026-04-20	47.9800	48.2600	47.9800	48.2600	-3.422%	2	2,418	-14.215%
2026-04-17	48.7000	49.9700	48.7000	49.9700	+4.104%	53	2,418	-17.150%
2026-04-16	46.8500	48.7800	46.8500	48.0000	-0.104%	6	2,456	-13.750%
2026-04-15	47.1000	49.0000	46.2500	48.0500	+4.457%	182	2,459	-13.840%
2026-04-14	43.3000	46.1100	42.8500	46.0000	+11.434%	50	2,535	-10.000%
2026-04-13	38.9000	41.3000	38.9000	41.2800	-0.745%	58	2,571	+0.291%
2026-04-10	38.6400	41.5900	38.6400	41.5900	+11.203%	107	2,560	-0.457%
2026-04-09	36.2800	37.4000	36.0800	37.4000	+3.343%	267	2,537	+10.695%
2026-04-08	37.1000	38.1500	35.1600	36.1900	+6.129%	102	2,610	+14.396%
2026-04-07	32.1500	34.1500	31.8000	34.1000	+0.739%	357	2,664	+21.408%
2026-04-06	34.0300	34.0300	33.3500	33.8500	-1.023%	99	2,782	+22.304%
2026-04-02	31.9200	34.2500	31.2500	34.2000	+2.795%	111	2,781	+21.053%
2026-04-01	32.8500	33.9300	32.8500	33.2700	+2.908%	279	2,781	+24.436%
2026-03-31	28.6600	32.5000	28.6600	32.3300	+17.521%	657	2,788	+28.054%
2026-03-30	29.4600	29.4600	27.1800	27.5100	-6.746%	113	2,466	+50.491%
2026-03-27	30.6500	31.1500	29.2900	29.5000	-6.586%	442	2,447	+40.339%
2026-03-26	34.1500	34.1500	31.5800	31.5800	-12.058%	1,192	2,264	+31.096%
2026-03-25	35.3900	37.3500	35.3900	35.9100	+5.773%	140	1,708	+15.288%
2026-03-24	34.0800	34.0800	33.1500	33.9500	-0.411%	51	1,807	+21.944%
2026-03-23	35.2000	35.8500	34.0900	34.0900	+2.898%	587	1,766	+21.443%
2026-03-20	35.7500	36.1000	32.6600	33.1300	-9.752%	701	1,532	+24.962%
2026-03-19	35.8000	37.3000	35.4000	36.7100	-4.151%	133	1,099	+12.776%
2026-03-18	38.8500	39.7500	38.3000	38.3000	-3.356%	67	1,020	+8.094%
2026-03-17	40.8600	40.8600	39.3500	39.6300	-5.777%	23	1,017	+4.466%
2026-03-16	40.8500	43.2600	40.8500	42.0600	+7.351%	240	999	-1.569%
2026-03-13	39.9000	39.9000	39.1800	39.1800	-5.431%	16	826	+5.666%
2026-03-12	40.5000	41.4300	40.5000	41.4300	-2.518%	9	818	-0.072%
2026-03-11	43.5500	43.5500	42.3000	42.5000	+0.592%	27	818	-2.588%
2026-03-10	40.2000	42.4500	40.2000	42.2500	+4.321%	13	809	-2.012%
2026-03-09	38.2500	40.5000	37.5000	40.5000	+5.195%	58	816	+2.222%
2026-03-06	40.5000	41.0000	38.2900	38.5000	-7.229%	35	798	+7.532%
2026-03-05	40.9000	41.8900	38.7800	41.5000	-0.599%	146	786	-0.241%
2026-03-04	40.4300	42.6300	40.4300	41.7500	+4.506%	42	704	-0.838%
2026-03-03	39.0000	40.1200	38.1000	39.9500	-3.502%	188	702	+3.630%
2026-03-02	37.4500	41.5000	37.4500	41.4000	+7.672%	68	548	0.000%
2026-02-27	40.4100	42.0000	38.0000	38.4500	-11.201%	390	533	+7.672%
2026-02-26	47.9000	47.9000	43.3000	43.3000	-17.113%	77	410	-4.388%
2026-02-25	51.1000	52.7000	51.1000	52.2400	+4.543%	52	341	-20.750%
2026-02-24	50.0000	50.4800	49.5500	49.9700	+2.524%	16	341	-17.150%
2026-02-23	49.9000	50.2000	48.6800	48.7400	+2.611%	20	337	-15.059%
2026-02-20	47.2000	47.7000	46.6500	47.5000	+3.328%	29	319	-12.842%
2026-02-19	45.9700	45.9700	45.9700	45.9700	-2.087%	1	307	-9.941%
2026-02-18	46.5000	47.2200	46.5000	46.9500	+7.339%	17	308	-11.821%
2026-02-17	42.1100	43.7400	40.7600	43.7400	+2.918%	27	292	-5.350%
2026-02-13	42.5000	42.5000	42.5000	42.5000	-9.862%	1	269	-2.588%
2026-02-12	47.4500	47.4500	47.1500	47.1500	-4.361%	2	269	-12.195%
2026-02-11	48.0000	49.3000	47.9800	49.3000	+4.760%	8	268	-16.024%
2026-02-10	47.9000	47.9000	47.0000	47.0600	-1.958%	4	271	-12.027%
2026-02-09	45.3100	49.1800	45.3100	48.0000	+6.548%	16	270	-13.750%
2026-02-06	40.0000	45.0500	40.0000	45.0500	+26.155%	22	266	-8.102%
2026-02-05	37.8000	38.8300	35.7100	35.7100	-5.729%	216	275	+15.934%
2026-02-04	39.9100	39.9100	36.4500	37.8800	0.000%	74	70	+9.293%