Dark

NVDA20270319C185
NVDA Mar 19 2027 185.00 Call (NVDA270319C00185000)
option OPRA

EOD

Jul 27, 2026

35.20-16.785%(-7.10)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	41.9000	42.0800	35.0000	35.2000	-16.785%	20	3,040	0.000%
2026-07-24	43.5000	45.3900	42.3000	42.3000	-5.517%	6	3,041	-16.785%
2026-07-23	44.5500	45.2500	44.5500	44.7700	-7.116%	12	3,042	-21.376%
2026-07-22	46.8500	48.2000	46.8500	48.2000	+10.805%	5	3,036	-26.971%
2026-07-21	41.8500	43.5000	41.8500	43.5000	+3.081%	8	3,034	-19.080%
2026-07-20	43.1000	43.4500	42.2000	42.2000	+2.303%	30	3,040	-16.588%
2026-07-17	38.9000	42.3500	38.9000	41.2500	-6.885%	42	3,027	-14.667%
2026-07-16	44.3000	44.3000	44.3000	44.3000	-5.544%	1	3,029	-20.542%
2026-07-15	46.3900	46.9000	46.3900	46.9000	-1.159%	2	3,028	-24.947%
2026-07-14	42.0500	47.4500	42.0500	47.4500	+14.337%	7	3,028	-25.817%
2026-07-13	41.5000	41.5000	41.5000	41.5000	-9.468%	1	3,026	-15.181%
2026-07-10	43.4000	46.0500	43.4000	45.8400	+11.100%	39	3,025	-23.211%
2026-07-09	41.7000	41.7000	38.7500	41.2600	-2.343%	235	3,053	-14.687%
2026-07-08	36.7500	42.2500	36.0500	42.2500	+22.748%	37	2,956	-16.686%
2026-07-07	33.8700	34.4200	32.7000	34.4200	-4.680%	10	2,939	+2.266%
2026-07-06	34.7500	36.1800	34.7500	36.1100	+4.063%	13	2,947	-2.520%
2026-07-02	37.5500	37.5500	33.9200	34.7000	-6.771%	17	2,944	+1.441%
2026-07-01	34.9500	37.2200	34.9500	37.2200	-1.273%	11	2,944	-5.427%
2026-06-30	37.2500	37.7000	37.2500	37.7000	+8.802%	19	2,944	-6.631%
2026-06-29	35.0600	36.0000	32.6400	34.6500	+0.522%	38	2,941	+1.587%
2026-06-26	35.0000	35.7500	34.4200	34.4700	-4.063%	63	2,921	+2.118%
2026-06-25	35.9100	37.6100	34.7300	35.9300	-4.821%	111	2,908	-2.032%
2026-06-24	39.5500	39.5500	37.7500	37.7500	-6.559%	25	2,881	-6.755%
2026-06-23	41.4500	42.4000	40.1300	40.4000	-12.705%	35	2,893	-12.871%
2026-06-22	49.1800	49.1800	46.2300	46.2800	-3.139%	43	2,904	-23.941%
2026-06-18	47.0000	47.9500	46.4000	47.7800	+10.858%	49	2,954	-26.329%
2026-06-17	45.5300	45.6500	42.6800	43.1000	-7.372%	24	2,954	-18.329%
2026-06-16	47.7500	47.7500	46.5300	46.5300	-5.523%	16	2,954	-24.350%
2026-06-15	47.2400	49.3900	47.2400	49.2500	+10.031%	14	2,938	-28.528%
2026-06-12	44.6500	45.9000	44.3000	44.7600	+2.778%	34	2,938	-21.358%
2026-06-11	42.4000	43.6500	42.4000	43.5500	+2.350%	206	2,938	-19.173%
2026-06-10	46.7000	46.7000	42.2000	42.5500	-7.055%	36	2,860	-17.274%
2026-06-09	49.0500	49.0500	42.1700	45.7800	-4.724%	28	2,870	-23.111%
2026-06-08	47.6000	48.2500	46.8200	48.0500	+3.534%	36	2,880	-26.743%
2026-06-05	51.6700	51.6700	45.8100	46.4100	-17.800%	47	2,881	-24.154%
2026-06-04	50.9700	56.4600	50.1900	56.4600	+5.968%	15	2,871	-37.655%
2026-06-03	56.5000	56.5000	53.2800	53.2800	-9.156%	56	2,865	-33.934%
2026-06-02	60.7500	63.8500	58.6500	58.6500	-0.340%	18	2,865	-39.983%
2026-06-01	54.0700	59.7500	54.0700	58.8500	+16.350%	20	2,864	-40.187%
2026-05-29	53.5000	53.6400	50.5800	50.5800	-2.261%	23	2,855	-30.407%
2026-05-28	50.7100	51.7500	50.2000	51.7500	+2.658%	7	2,861	-31.981%
2026-05-27	49.0000	51.0000	48.0500	50.4100	-1.850%	23	2,863	-30.173%
2026-05-26	53.4000	53.4000	51.1500	51.3600	-3.149%	97	2,862	-31.464%
2026-05-22	55.0000	55.0000	53.0000	53.0300	-4.450%	133	2,952	-33.622%
2026-05-21	61.9500	61.9500	54.9000	55.5000	-7.500%	38	2,937	-36.577%
2026-05-20	59.0100	61.8500	59.0100	60.0000	-1.023%	32	2,937	-41.333%
2026-05-19	56.0500	60.9500	56.0500	60.6200	+2.746%	52	2,926	-41.933%
2026-05-18	66.3000	66.3000	57.5000	59.0000	-9.231%	116	2,926	-40.339%
2026-05-15	65.7700	66.2500	64.3500	65.0000	-8.785%	129	2,926	-45.846%
2026-05-14	65.8000	72.0000	65.8000	71.2600	+13.834%	199	2,983	-50.603%
2026-05-13	61.4400	64.5000	61.4400	62.6000	+4.963%	128	3,070	-43.770%
2026-05-12	55.8500	61.0000	55.7500	59.6400	+1.879%	93	3,070	-40.979%
2026-05-11	57.5500	60.0500	56.2500	58.5400	+7.908%	60	3,070	-39.870%
2026-05-08	53.8900	56.2000	53.8900	54.2500	+4.087%	247	3,091	-35.115%
2026-05-07	49.2800	53.5000	48.9700	52.1200	+7.265%	82	3,118	-32.464%
2026-05-06	42.6500	48.9500	42.6500	48.5900	+21.142%	103	3,114	-27.557%
2026-05-05	41.6000	41.6000	40.1100	40.1100	-1.691%	17	3,159	-12.241%
2026-05-04	43.2200	43.4000	39.6200	40.8000	-2.857%	17	3,166	-13.725%
2026-05-01	42.2300	42.9400	42.0000	42.0000	-6.040%	24	3,164	-16.190%
2026-04-30	47.8900	47.8900	43.0000	44.7000	-9.752%	53	3,164	-21.253%
2026-04-29	52.1000	52.1000	49.1500	49.5300	-9.119%	34	3,165	-28.932%
2026-04-28	51.7500	54.5000	50.0300	54.5000	-0.909%	33	3,178	-35.413%
2026-04-27	50.1400	55.8000	49.3000	55.0000	+10.753%	131	3,189	-36.000%
2026-04-24	45.0000	51.5000	44.8000	49.6600	+16.875%	108	3,188	-29.118%
2026-04-23	44.7000	45.1500	41.6500	42.4900	-4.560%	28	3,209	-17.157%
2026-04-22	43.3000	44.5200	42.9000	44.5200	+1.459%	32	3,218	-20.934%
2026-04-21	44.2900	44.4700	42.8000	43.8800	+1.106%	28	3,216	-19.781%
2026-04-20	42.9000	43.4000	41.9500	43.4000	-1.139%	40	3,216	-18.894%
2026-04-17	43.6700	44.0000	43.2500	43.9000	+3.733%	42	3,211	-19.818%
2026-04-16	41.3900	43.1500	40.5500	42.3200	-0.774%	28	3,234	-16.824%
2026-04-15	40.7200	43.0700	40.7200	42.6500	+5.831%	251	3,240	-17.468%
2026-04-14	38.4800	40.5500	37.8000	40.3000	+13.043%	410	3,314	-12.655%
2026-04-13	33.0500	36.3200	33.0500	35.6500	-0.335%	246	3,520	-1.262%
2026-04-10	33.6500	36.6000	33.2500	35.7700	+10.401%	370	3,484	-1.594%
2026-04-09	30.8000	32.4000	30.8000	32.4000	+3.185%	61	3,529	+8.642%
2026-04-08	32.8000	33.1000	30.6400	31.4000	+9.522%	112	3,519	+12.102%
2026-04-07	28.5000	28.6700	27.4500	28.6700	-1.613%	82	3,503	+22.776%
2026-04-06	29.5500	29.5500	29.1400	29.1400	-1.053%	16	3,448	+20.796%
2026-04-02	26.9100	29.6000	26.7000	29.4500	+1.868%	100	3,492	+19.525%
2026-04-01	28.7000	29.2700	28.4300	28.9100	+3.066%	84	3,492	+21.757%
2026-03-31	24.6000	28.0500	24.6000	28.0500	+19.872%	199	3,449	+25.490%
2026-03-30	25.5000	25.5000	23.4000	23.4000	-7.656%	174	3,443	+50.427%
2026-03-27	26.6500	27.1500	25.2000	25.3400	-7.687%	174	3,402	+38.911%
2026-03-26	29.4600	29.4600	27.4500	27.4500	-11.452%	158	3,287	+28.233%
2026-03-25	30.8000	32.5500	30.8000	31.0000	+5.730%	276	3,248	+13.548%
2026-03-24	29.2900	29.6000	28.7500	29.3200	-1.279%	84	3,352	+20.055%
2026-03-23	28.8500	31.0500	28.8500	29.7000	+3.593%	358	3,348	+18.519%
2026-03-20	31.5000	31.5000	28.3000	28.6700	-9.843%	296	3,241	+22.776%
2026-03-19	31.8900	32.6000	31.1000	31.8000	-4.505%	150	3,100	+10.692%
2026-03-18	34.2200	35.0000	33.2600	33.3000	-3.478%	1,283	3,120	+5.706%
2026-03-17	36.8000	36.8000	34.4800	34.5000	-3.361%	697	2,076	+2.029%
2026-03-16	36.2000	38.5000	34.6600	35.7000	+3.568%	568	1,829	-1.401%
2026-03-13	37.4000	38.0400	34.4700	34.4700	-5.691%	445	1,567	+2.118%
2026-03-12	36.7800	37.3100	35.5500	36.5500	-3.358%	110	1,197	-3.694%
2026-03-11	37.5000	38.5000	37.3900	37.8200	+2.800%	84	1,184	-6.928%
2026-03-10	36.4000	37.9000	36.1000	36.7900	+6.607%	98	1,183	-4.322%
2026-03-09	34.0000	34.9900	33.0000	34.5100	+0.029%	87	1,182	+1.999%
2026-03-06	35.3000	36.2700	33.7000	34.5000	-5.350%	107	1,164	+2.029%
2026-03-05	36.0000	37.6800	34.0000	36.4500	-1.353%	192	1,116	-3.429%
2026-03-04	35.6600	37.9000	35.6600	36.9500	+4.972%	229	1,003	-4.736%
2026-03-03	34.7000	35.5500	33.8500	35.2000	-4.581%	138	1,017	0.000%
2026-03-02	33.1500	37.0500	33.1500	36.8900	+8.660%	76	941	-4.581%
2026-02-27	36.4100	37.3500	33.8000	33.9500	-12.047%	205	919	+3.682%
2026-02-26	43.8000	43.8000	38.5000	38.6000	-17.574%	836	897	-8.808%
2026-02-25	45.5000	47.4000	45.5000	46.8300	+4.531%	49	292	-24.835%
2026-02-24	44.9500	45.0500	44.8000	44.8000	+2.611%	29	292	-21.429%
2026-02-23	45.1500	45.1500	43.6600	43.6600	+1.772%	6	266	-19.377%
2026-02-20	41.3000	42.9000	41.0500	42.9000	+5.354%	69	262	-17.949%
2026-02-19	40.5700	41.0000	40.3000	40.7200	-0.562%	63	262	-13.556%
2026-02-18	41.5200	42.6000	40.9500	40.9500	+4.331%	16	204	-14.042%
2026-02-17	37.7300	40.0000	36.4000	39.2500	+4.029%	81	197	-10.318%
2026-02-13	40.4500	40.4500	37.7300	37.7300	-11.949%	72	111	-6.706%
2026-02-12	44.3700	44.3700	41.8500	42.8500	-2.214%	31	111	-17.853%
2026-02-11	43.8000	44.5100	42.5000	43.8200	+4.807%	42	88	-19.671%
2026-02-10	42.6000	42.6000	41.8100	41.8100	-2.767%	45	77	-15.810%
2026-02-09	41.0000	44.2500	41.0000	43.0000	+4.878%	24	56	-18.140%
2026-02-06	38.1700	41.0000	37.9000	41.0000	+22.388%	48	46	-14.146%
2026-02-05	34.5500	34.5500	32.5500	33.5000	-2.133%	5	14	+5.075%
2026-02-04	32.6600	34.2300	32.6600	34.2300	0.000%	12	11	+2.834%