Dark

NVDA20270319C180
NVDA Mar 19 2027 180.00 Call (NVDA270319C00180000)
option OPRA

EOD

Jul 27, 2026

38.16-15.407%(-6.95)314

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	44.8200	45.0000	37.7000	38.1600	-15.407%	314	4,058	0.000%
2026-07-24	47.4000	48.3500	45.1100	45.1100	-3.073%	23	3,797	-15.407%
2026-07-23	47.5500	48.1400	46.5400	46.5400	-8.024%	8	3,797	-18.006%
2026-07-22	44.8000	51.6300	44.8000	50.6000	+10.000%	38	3,793	-24.585%
2026-07-21	44.2000	46.1000	44.2000	46.0000	+6.481%	70	3,793	-17.043%
2026-07-20	47.0000	47.0000	43.2000	43.2000	-6.189%	45	3,823	-11.667%
2026-07-17	41.8000	46.0500	41.3800	46.0500	-0.968%	7	3,809	-17.134%
2026-07-16	50.0300	50.0300	45.9000	46.5000	-8.012%	74	3,807	-17.935%
2026-07-15	51.1000	51.5000	47.2900	50.5500	+1.608%	13	3,825	-24.510%
2026-07-14	44.5000	50.7300	44.5000	49.7500	+11.447%	36	3,821	-23.296%
2026-07-13	48.0000	48.0600	44.6400	44.6400	-9.268%	70	3,825	-14.516%
2026-07-10	44.5000	49.7000	44.1500	49.2000	+11.489%	62	3,813	-22.439%
2026-07-09	43.2000	44.2000	41.3300	44.1300	-1.693%	54	3,817	-13.528%
2026-07-08	39.5200	45.0900	39.0000	44.8900	+15.815%	115	3,804	-14.992%
2026-07-07	36.1000	39.6500	35.5000	38.7600	-0.768%	77	3,848	-1.548%
2026-07-06	37.4500	39.0600	37.4500	39.0600	+6.257%	242	3,842	-2.304%
2026-07-02	39.5000	39.5000	36.4500	36.7600	-9.257%	29	3,688	+3.808%
2026-07-01	37.0000	40.7000	37.0000	40.5100	-0.784%	178	3,688	-5.801%
2026-06-30	40.5000	40.8300	39.4000	40.8300	+8.909%	53	3,691	-6.539%
2026-06-29	37.3000	37.8000	35.0000	37.4900	+1.875%	78	3,679	+1.787%
2026-06-26	36.7400	38.2000	36.5700	36.8000	-4.663%	46	3,731	+3.696%
2026-06-25	42.0500	42.0800	37.4000	38.6000	-5.323%	161	3,719	-1.140%
2026-06-24	41.8400	42.8300	40.1900	40.7700	-4.228%	45	3,666	-6.402%
2026-06-23	44.3500	45.1500	42.5700	42.5700	-12.695%	35	3,651	-10.359%
2026-06-22	51.8500	51.8500	48.7600	48.7600	-3.100%	7	3,634	-21.739%
2026-06-18	48.9000	50.5000	48.6500	50.3200	+8.542%	29	3,644	-24.165%
2026-06-17	49.0000	49.0000	45.7600	46.3600	-6.570%	118	3,644	-17.688%
2026-06-16	50.0000	50.1100	49.5000	49.6200	-5.215%	14	3,644	-23.096%
2026-06-15	50.9500	52.6000	49.6800	52.3500	+11.217%	68	3,616	-27.106%
2026-06-12	48.3600	48.3600	47.0700	47.0700	-1.835%	21	3,616	-18.929%
2026-06-11	45.8000	48.0000	44.5000	47.9500	+3.564%	64	3,616	-20.417%
2026-06-10	48.6200	49.2000	46.2500	46.3000	-7.400%	23	3,608	-17.581%
2026-06-09	52.3100	52.3100	44.7100	50.0000	-0.794%	108	3,604	-23.680%
2026-06-08	50.9800	51.6500	50.0000	50.4000	+2.815%	102	3,617	-24.286%
2026-06-05	53.3700	53.7900	48.6000	49.0200	-16.732%	49	3,556	-22.154%
2026-06-04	54.0000	60.0500	53.7400	58.8700	+6.110%	48	3,548	-35.179%
2026-06-03	58.0000	58.0000	55.4800	55.4800	-9.004%	46	3,538	-31.218%
2026-06-02	64.8000	68.7800	60.9700	60.9700	-1.661%	28	3,527	-37.412%
2026-06-01	60.0000	63.0000	59.0000	62.0000	+12.727%	25	3,524	-38.452%
2026-05-29	55.7500	57.1500	55.0000	55.0000	+1.010%	59	3,513	-30.618%
2026-05-28	53.5600	55.3300	52.7000	54.4500	+0.369%	96	3,475	-29.917%
2026-05-27	52.3500	54.2500	51.0000	54.2500	-1.489%	52	3,402	-29.659%
2026-05-26	58.6000	58.6000	54.0000	55.0700	-1.485%	17	3,378	-30.706%
2026-05-22	56.3500	58.0500	55.8000	55.9000	-6.522%	38	3,381	-31.735%
2026-05-21	62.8500	66.1000	58.4300	59.8000	-5.079%	101	3,376	-36.187%
2026-05-20	63.1500	65.2000	62.3500	63.0000	+1.059%	28	3,376	-39.429%
2026-05-19	62.5000	64.0000	60.8600	62.3400	-1.048%	17	3,385	-38.787%
2026-05-18	63.5200	64.4000	60.3900	63.0000	-3.817%	113	3,385	-39.429%
2026-05-15	69.6900	70.0000	65.5000	65.5000	-12.492%	124	3,385	-41.740%
2026-05-14	70.0000	75.7500	70.0000	74.8500	+11.883%	558	3,337	-49.018%
2026-05-13	65.7000	67.5500	62.7100	66.9000	+7.903%	64	3,221	-42.960%
2026-05-12	62.2200	63.6000	58.3500	62.0000	-0.482%	21	3,221	-38.452%
2026-05-11	56.5500	62.9700	56.5500	62.3000	+8.631%	58	3,221	-38.748%
2026-05-08	55.5500	59.4200	55.5500	57.3500	+4.273%	89	3,242	-33.461%
2026-05-07	52.1500	56.0500	51.3000	55.0000	+6.383%	53	3,262	-30.618%
2026-05-06	45.7800	51.7000	45.7800	51.7000	+21.276%	72	3,274	-26.190%
2026-05-05	44.9000	45.1000	42.6100	42.6300	-3.048%	42	3,294	-10.486%
2026-05-04	45.4000	46.4000	42.0000	43.9700	-2.289%	43	3,299	-13.214%
2026-05-01	45.9000	46.2500	44.6500	45.0000	-3.949%	47	3,304	-15.200%
2026-04-30	51.5000	51.5000	45.7100	46.8500	-11.437%	92	3,304	-18.549%
2026-04-29	53.3600	53.3600	52.2500	52.9000	-5.905%	16	3,278	-27.864%
2026-04-28	54.2600	57.0800	53.0400	56.2200	-4.712%	87	3,286	-32.124%
2026-04-27	54.7000	59.0000	52.3500	59.0000	+12.811%	71	3,291	-35.322%
2026-04-24	48.0000	54.0100	47.4800	52.3000	+14.945%	140	3,300	-27.036%
2026-04-23	47.7500	47.7500	45.1500	45.5000	-3.602%	26	3,329	-16.132%
2026-04-22	45.7000	47.2000	45.7000	47.2000	+2.609%	24	3,318	-19.153%
2026-04-21	47.5200	47.5200	45.5500	46.0000	-2.748%	40	3,359	-17.043%
2026-04-20	45.1300	47.3000	44.3000	47.3000	+0.531%	107	3,359	-19.323%
2026-04-17	45.9600	47.0500	45.9600	47.0500	+4.905%	121	3,355	-18.895%
2026-04-16	43.1500	45.6500	43.1500	44.8500	-0.708%	53	3,368	-14.916%
2026-04-15	43.3000	46.0100	43.1300	45.1700	+4.803%	332	3,367	-15.519%
2026-04-14	40.0000	43.3100	39.8000	43.1000	+12.680%	209	3,433	-11.462%
2026-04-13	36.9400	38.3000	36.9400	38.2500	+0.526%	53	3,512	-0.235%
2026-04-10	35.2000	39.2000	35.2000	38.0500	+9.971%	198	3,477	+0.289%
2026-04-09	33.7000	34.8000	33.0500	34.6000	+2.884%	207	3,470	+10.289%
2026-04-08	35.4400	35.4400	32.6900	33.6300	+5.258%	169	3,442	+13.470%
2026-04-07	30.5000	31.9500	29.4500	31.9500	+1.108%	126	3,414	+19.437%
2026-04-06	31.8500	31.8500	31.0000	31.6000	-0.691%	27	3,366	+20.759%
2026-04-02	29.5000	31.9300	29.2500	31.8200	+1.499%	71	3,353	+19.925%
2026-04-01	30.4500	31.5300	30.4500	31.3500	+3.808%	179	3,353	+21.722%
2026-03-31	26.5300	30.2200	26.5300	30.2000	+19.509%	1,245	3,398	+26.358%
2026-03-30	27.6700	27.6700	25.2700	25.2700	-8.276%	173	3,950	+51.009%
2026-03-27	28.6500	28.8000	27.2800	27.5500	-7.083%	169	3,934	+38.512%
2026-03-26	31.6500	31.6500	29.5800	29.6500	-10.961%	262	3,963	+28.702%
2026-03-25	32.9000	34.7000	32.9000	33.3000	+5.781%	107	3,908	+14.595%
2026-03-24	31.3700	31.9500	30.8500	31.4800	-2.297%	1,053	3,918	+21.220%
2026-03-23	32.8200	33.3800	31.7000	32.2200	+4.103%	744	2,931	+18.436%
2026-03-20	33.9900	33.9900	30.3500	30.9500	-9.872%	689	2,704	+23.296%
2026-03-19	34.1100	34.9000	33.1700	34.3400	-3.131%	328	2,698	+11.124%
2026-03-18	36.5600	37.2800	35.4500	35.4500	-3.327%	361	2,713	+7.645%
2026-03-17	38.2000	38.4000	36.6700	36.6700	-3.627%	168	2,613	+4.063%
2026-03-16	38.3000	40.3500	37.6500	38.0500	+3.369%	395	2,477	+0.289%
2026-03-13	40.2000	40.2000	36.7500	36.8100	-5.421%	891	2,556	+3.667%
2026-03-12	39.1500	39.8500	37.9500	38.9200	-3.184%	80	1,758	-1.953%
2026-03-11	40.0000	40.7000	39.6200	40.2000	+1.901%	34	1,731	-5.075%
2026-03-10	38.0000	40.0000	37.9000	39.4500	+4.007%	58	1,731	-3.270%
2026-03-09	36.1000	38.0000	35.0000	37.9300	+3.918%	430	1,739	+0.606%
2026-03-06	37.3700	38.7100	36.0300	36.5000	-6.769%	172	1,921	+4.548%
2026-03-05	38.2500	39.8500	36.2500	39.1500	+0.128%	390	1,935	-2.529%
2026-03-04	37.3500	40.1500	37.2000	39.1000	+5.108%	406	1,771	-2.404%
2026-03-03	37.0000	37.9000	36.0000	37.2000	-4.738%	202	1,727	+2.581%
2026-03-02	35.2500	39.3000	35.2500	39.0500	+7.962%	383	1,662	-2.279%
2026-02-27	38.7500	39.6100	35.9000	36.1700	-11.543%	398	1,417	+5.502%
2026-02-26	47.0000	47.0000	40.8900	40.8900	-15.691%	840	1,273	-6.676%
2026-02-25	49.2700	49.9500	48.5000	48.5000	+1.998%	32	737	-21.320%
2026-02-24	47.2200	47.5500	47.2000	47.5500	+2.811%	113	737	-19.748%
2026-02-23	47.0000	47.0000	45.4400	46.2500	+2.120%	96	634	-17.492%
2026-02-20	42.9000	45.4900	42.8900	45.2900	+4.572%	153	639	-15.743%
2026-02-19	43.6500	43.6500	43.0500	43.3100	-2.674%	18	587	-11.891%
2026-02-18	44.0600	45.0000	43.6000	44.5000	+7.255%	24	574	-14.247%
2026-02-17	40.5000	42.0000	38.5100	41.4900	+3.466%	49	572	-8.026%
2026-02-13	42.5000	42.5000	40.0000	40.1000	-10.291%	60	530	-4.838%
2026-02-12	47.3000	47.3000	44.7000	44.7000	-3.871%	164	530	-14.631%
2026-02-11	46.6000	47.1500	45.5600	46.5000	+3.679%	77	535	-17.935%
2026-02-10	46.0500	46.5000	44.7000	44.8500	-1.645%	177	476	-14.916%
2026-02-09	43.1900	47.4000	43.1800	45.6000	+5.629%	110	482	-16.316%
2026-02-06	37.5800	43.2200	37.5800	43.1700	+26.971%	449	460	-11.605%
2026-02-05	34.7600	35.4000	34.0000	34.0000	-6.077%	8	26	+12.235%
2026-02-04	37.8000	37.9000	34.2000	36.2000	0.000%	23	22	+5.414%