Dark

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

EOD

Sep 10, 2026

46.78-8.615%(-4.41)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	47.5500	47.5500	46.5600	46.7800	-8.615%	10	3,045	0.000%
2026-09-09	51.1900	51.1900	51.1900	51.1900	-2.662%	1	3,046	-8.615%
2026-09-08	58.0500	58.0500	52.5500	52.5900	-13.002%	24	3,045	-11.048%
2026-09-04	59.7600	60.4500	59.7600	60.4500	+6.708%	7	3,050	-22.614%
2026-09-03	55.0000	56.6500	53.0000	56.6500	+10.278%	8	3,050	-17.423%
2026-09-02	47.7500	54.2500	47.7500	51.3700	+13.802%	47	3,055	-8.935%
2026-09-01	44.4500	47.2700	44.4500	45.1400	-5.268%	47	3,058	+3.633%
2026-08-31	46.0000	47.9000	46.0000	47.6500	+2.916%	53	3,039	-1.826%
2026-08-28	54.4500	54.4500	46.3000	46.3000	-15.971%	7	3,040	+1.037%
2026-08-27	50.5000	56.3300	50.5000	55.1000	+34.357%	86	3,041	-15.100%
2026-08-26	42.7000	42.7000	40.5500	41.0100	-5.332%	39	3,055	+14.070%
2026-08-25	43.0000	43.3400	41.5000	43.3200	+8.599%	13	3,069	+7.987%
2026-08-24	40.7500	41.7000	39.8900	39.8900	-12.790%	15	3,066	+17.272%
2026-08-21	45.7700	46.5000	45.3000	45.7400	-2.949%	46	3,074	+2.274%
2026-08-20	47.3900	47.3900	46.8000	47.1300	-2.037%	8	3,065	-0.743%
2026-08-19	49.4000	49.4000	47.4000	48.1100	-2.116%	7	3,067	-2.764%
2026-08-18	50.4000	50.4000	48.8500	49.1500	-9.899%	55	3,066	-4.822%
2026-08-17	54.2500	54.5500	54.2500	54.5500	+0.646%	11	3,084	-14.244%
2026-08-14	55.5700	55.7000	53.9000	54.2000	-1.455%	29	3,076	-13.690%
2026-08-13	54.3000	55.0000	54.3000	55.0000	+3.970%	3	3,078	-14.945%
2026-08-12	52.0000	53.9000	52.0000	52.9000	+9.072%	19	3,078	-11.569%
2026-08-11	48.0000	48.5000	48.0000	48.5000	-1.862%	62	3,093	-3.546%
2026-08-10	53.8000	53.8000	48.6000	49.4200	-9.238%	25	3,043	-5.342%
2026-08-07	53.0500	54.4500	53.0500	54.4500	+4.873%	17	3,028	-14.086%
2026-08-06	51.6600	51.9200	50.1300	51.9200	+0.406%	31	3,042	-9.900%
2026-08-05	48.4000	53.0000	48.4000	51.7100	+12.096%	21	3,043	-9.534%
2026-08-04	44.0000	46.1300	44.0000	46.1300	+7.655%	6	3,046	+1.409%
2026-08-03	36.3000	43.0000	36.0000	42.8500	+15.034%	52	3,046	+9.172%
2026-07-31	34.0000	37.2500	34.0000	37.2500	+12.913%	17	3,050	+25.584%
2026-07-30	32.5000	33.0000	32.5000	32.9900	+6.077%	4	3,047	+41.801%
2026-07-29	33.5000	34.6300	31.1000	31.1000	-12.518%	29	3,050	+50.418%
2026-07-28	35.6900	36.5500	35.5500	35.5500	+0.994%	4	3,038	+31.589%
2026-07-27	41.9000	42.0800	35.0000	35.2000	-16.785%	20	3,040	+32.898%
2026-07-24	43.5000	45.3900	42.3000	42.3000	-5.517%	6	3,041	+10.591%
2026-07-23	44.5500	45.2500	44.5500	44.7700	-7.116%	12	3,042	+4.490%
2026-07-22	46.8500	48.2000	46.8500	48.2000	+10.805%	5	3,036	-2.946%
2026-07-21	41.8500	43.5000	41.8500	43.5000	+3.081%	8	3,034	+7.540%
2026-07-20	43.1000	43.4500	42.2000	42.2000	+2.303%	30	3,040	+10.853%
2026-07-17	38.9000	42.3500	38.9000	41.2500	-6.885%	42	3,027	+13.406%
2026-07-16	44.3000	44.3000	44.3000	44.3000	-5.544%	1	3,029	+5.598%
2026-07-15	46.3900	46.9000	46.3900	46.9000	-1.159%	2	3,028	-0.256%
2026-07-14	42.0500	47.4500	42.0500	47.4500	+14.337%	7	3,028	-1.412%
2026-07-13	41.5000	41.5000	41.5000	41.5000	-9.468%	1	3,026	+12.723%
2026-07-10	43.4000	46.0500	43.4000	45.8400	+11.100%	39	3,025	+2.051%
2026-07-09	41.7000	41.7000	38.7500	41.2600	-2.343%	235	3,053	+13.379%
2026-07-08	36.7500	42.2500	36.0500	42.2500	+22.748%	37	2,956	+10.722%
2026-07-07	33.8700	34.4200	32.7000	34.4200	-4.680%	10	2,939	+35.909%
2026-07-06	34.7500	36.1800	34.7500	36.1100	+4.063%	13	2,947	+29.549%
2026-07-02	37.5500	37.5500	33.9200	34.7000	-6.771%	17	2,944	+34.813%
2026-07-01	34.9500	37.2200	34.9500	37.2200	-1.273%	11	2,944	+25.685%
2026-06-30	37.2500	37.7000	37.2500	37.7000	+8.802%	19	2,944	+24.085%
2026-06-29	35.0600	36.0000	32.6400	34.6500	+0.522%	38	2,941	+35.007%
2026-06-26	35.0000	35.7500	34.4200	34.4700	-4.063%	63	2,921	+35.712%
2026-06-25	35.9100	37.6100	34.7300	35.9300	-4.821%	111	2,908	+30.198%
2026-06-24	39.5500	39.5500	37.7500	37.7500	-6.559%	25	2,881	+23.921%
2026-06-23	41.4500	42.4000	40.1300	40.4000	-12.705%	35	2,893	+15.792%
2026-06-22	49.1800	49.1800	46.2300	46.2800	-3.139%	43	2,904	+1.080%
2026-06-18	47.0000	47.9500	46.4000	47.7800	+10.858%	49	2,954	-2.093%
2026-06-17	45.5300	45.6500	42.6800	43.1000	-7.372%	24	2,954	+8.538%
2026-06-16	47.7500	47.7500	46.5300	46.5300	-5.523%	16	2,954	+0.537%
2026-06-15	47.2400	49.3900	47.2400	49.2500	+10.031%	14	2,938	-5.015%
2026-06-12	44.6500	45.9000	44.3000	44.7600	+2.778%	34	2,938	+4.513%
2026-06-11	42.4000	43.6500	42.4000	43.5500	+2.350%	206	2,938	+7.417%
2026-06-10	46.7000	46.7000	42.2000	42.5500	-7.055%	36	2,860	+9.941%
2026-06-09	49.0500	49.0500	42.1700	45.7800	-4.724%	28	2,870	+2.184%
2026-06-08	47.6000	48.2500	46.8200	48.0500	+3.534%	36	2,880	-2.643%
2026-06-05	51.6700	51.6700	45.8100	46.4100	-17.800%	47	2,881	+0.797%
2026-06-04	50.9700	56.4600	50.1900	56.4600	+5.968%	15	2,871	-17.145%
2026-06-03	56.5000	56.5000	53.2800	53.2800	-9.156%	56	2,865	-12.200%
2026-06-02	60.7500	63.8500	58.6500	58.6500	-0.340%	18	2,865	-20.239%
2026-06-01	54.0700	59.7500	54.0700	58.8500	+16.350%	20	2,864	-20.510%
2026-05-29	53.5000	53.6400	50.5800	50.5800	-2.261%	23	2,855	-7.513%
2026-05-28	50.7100	51.7500	50.2000	51.7500	+2.658%	7	2,861	-9.604%
2026-05-27	49.0000	51.0000	48.0500	50.4100	-1.850%	23	2,863	-7.201%
2026-05-26	53.4000	53.4000	51.1500	51.3600	-3.149%	97	2,862	-8.917%
2026-05-22	55.0000	55.0000	53.0000	53.0300	-4.450%	133	2,952	-11.786%
2026-05-21	61.9500	61.9500	54.9000	55.5000	-7.500%	38	2,937	-15.712%
2026-05-20	59.0100	61.8500	59.0100	60.0000	-1.023%	32	2,937	-22.033%
2026-05-19	56.0500	60.9500	56.0500	60.6200	+2.746%	52	2,926	-22.831%
2026-05-18	66.3000	66.3000	57.5000	59.0000	-9.231%	116	2,926	-20.712%
2026-05-15	65.7700	66.2500	64.3500	65.0000	-8.785%	129	2,926	-28.031%
2026-05-14	65.8000	72.0000	65.8000	71.2600	+13.834%	199	2,983	-34.353%
2026-05-13	61.4400	64.5000	61.4400	62.6000	+4.963%	128	3,070	-25.272%
2026-05-12	55.8500	61.0000	55.7500	59.6400	+1.879%	93	3,070	-21.563%
2026-05-11	57.5500	60.0500	56.2500	58.5400	+7.908%	60	3,070	-20.089%
2026-05-08	53.8900	56.2000	53.8900	54.2500	+4.087%	247	3,091	-13.770%
2026-05-07	49.2800	53.5000	48.9700	52.1200	+7.265%	82	3,118	-10.246%
2026-05-06	42.6500	48.9500	42.6500	48.5900	+21.142%	103	3,114	-3.725%
2026-05-05	41.6000	41.6000	40.1100	40.1100	-1.691%	17	3,159	+16.629%
2026-05-04	43.2200	43.4000	39.6200	40.8000	-2.857%	17	3,166	+14.657%
2026-05-01	42.2300	42.9400	42.0000	42.0000	-6.040%	24	3,164	+11.381%
2026-04-30	47.8900	47.8900	43.0000	44.7000	-9.752%	53	3,164	+4.653%
2026-04-29	52.1000	52.1000	49.1500	49.5300	-9.119%	34	3,165	-5.552%
2026-04-28	51.7500	54.5000	50.0300	54.5000	-0.909%	33	3,178	-14.165%
2026-04-27	50.1400	55.8000	49.3000	55.0000	+10.753%	131	3,189	-14.945%
2026-04-24	45.0000	51.5000	44.8000	49.6600	+16.875%	108	3,188	-5.799%
2026-04-23	44.7000	45.1500	41.6500	42.4900	-4.560%	28	3,209	+10.096%
2026-04-22	43.3000	44.5200	42.9000	44.5200	+1.459%	32	3,218	+5.076%
2026-04-21	44.2900	44.4700	42.8000	43.8800	+1.106%	28	3,216	+6.609%
2026-04-20	42.9000	43.4000	41.9500	43.4000	-1.139%	40	3,216	+7.788%
2026-04-17	43.6700	44.0000	43.2500	43.9000	+3.733%	42	3,211	+6.560%
2026-04-16	41.3900	43.1500	40.5500	42.3200	-0.774%	28	3,234	+10.539%
2026-04-15	40.7200	43.0700	40.7200	42.6500	+5.831%	251	3,240	+9.683%
2026-04-14	38.4800	40.5500	37.8000	40.3000	+13.043%	410	3,314	+16.079%
2026-04-13	33.0500	36.3200	33.0500	35.6500	-0.335%	246	3,520	+31.220%
2026-04-10	33.6500	36.6000	33.2500	35.7700	+10.401%	370	3,484	+30.780%
2026-04-09	30.8000	32.4000	30.8000	32.4000	+3.185%	61	3,529	+44.383%
2026-04-08	32.8000	33.1000	30.6400	31.4000	+9.522%	112	3,519	+48.981%
2026-04-07	28.5000	28.6700	27.4500	28.6700	-1.613%	82	3,503	+63.167%
2026-04-06	29.5500	29.5500	29.1400	29.1400	-1.053%	16	3,448	+60.535%
2026-04-02	26.9100	29.6000	26.7000	29.4500	+1.868%	100	3,492	+58.846%
2026-04-01	28.7000	29.2700	28.4300	28.9100	+3.066%	84	3,492	+61.813%
2026-03-31	24.6000	28.0500	24.6000	28.0500	+19.872%	199	3,449	+66.774%
2026-03-30	25.5000	25.5000	23.4000	23.4000	-7.656%	174	3,443	+99.915%
2026-03-27	26.6500	27.1500	25.2000	25.3400	-7.687%	174	3,402	+84.609%
2026-03-26	29.4600	29.4600	27.4500	27.4500	-11.452%	158	3,287	+70.419%
2026-03-25	30.8000	32.5500	30.8000	31.0000	+5.730%	276	3,248	+50.903%
2026-03-24	29.2900	29.6000	28.7500	29.3200	-1.279%	84	3,352	+59.550%
2026-03-23	28.8500	31.0500	28.8500	29.7000	+3.593%	358	3,348	+57.508%
2026-03-20	31.5000	31.5000	28.3000	28.6700	-9.843%	296	3,241	+63.167%
2026-03-19	31.8900	32.6000	31.1000	31.8000	-4.505%	150	3,100	+47.107%
2026-03-18	34.2200	35.0000	33.2600	33.3000	-3.478%	1,283	3,120	+40.480%
2026-03-17	36.8000	36.8000	34.4800	34.5000	-3.361%	697	2,076	+35.594%
2026-03-16	36.2000	38.5000	34.6600	35.7000	+3.568%	568	1,829	+31.036%
2026-03-13	37.4000	38.0400	34.4700	34.4700	-5.691%	445	1,567	+35.712%
2026-03-12	36.7800	37.3100	35.5500	36.5500	-3.358%	110	1,197	+27.989%
2026-03-11	37.5000	38.5000	37.3900	37.8200	+2.800%	84	1,184	+23.691%
2026-03-10	36.4000	37.9000	36.1000	36.7900	+6.607%	98	1,183	+27.154%
2026-03-09	34.0000	34.9900	33.0000	34.5100	+0.029%	87	1,182	+35.555%
2026-03-06	35.3000	36.2700	33.7000	34.5000	-5.350%	107	1,164	+35.594%
2026-03-05	36.0000	37.6800	34.0000	36.4500	-1.353%	192	1,116	+28.340%
2026-03-04	35.6600	37.9000	35.6600	36.9500	+4.972%	229	1,003	+26.604%
2026-03-03	34.7000	35.5500	33.8500	35.2000	-4.581%	138	1,017	+32.898%
2026-03-02	33.1500	37.0500	33.1500	36.8900	+8.660%	76	941	+26.809%
2026-02-27	36.4100	37.3500	33.8000	33.9500	-12.047%	205	919	+37.791%
2026-02-26	43.8000	43.8000	38.5000	38.6000	-17.574%	836	897	+21.192%
2026-02-25	45.5000	47.4000	45.5000	46.8300	+4.531%	49	292	-0.107%
2026-02-24	44.9500	45.0500	44.8000	44.8000	+2.611%	29	292	+4.420%
2026-02-23	45.1500	45.1500	43.6600	43.6600	+1.772%	6	266	+7.146%
2026-02-20	41.3000	42.9000	41.0500	42.9000	+5.354%	69	262	+9.044%
2026-02-19	40.5700	41.0000	40.3000	40.7200	-0.562%	63	262	+14.882%
2026-02-18	41.5200	42.6000	40.9500	40.9500	+4.331%	16	204	+14.237%
2026-02-17	37.7300	40.0000	36.4000	39.2500	+4.029%	81	197	+19.185%
2026-02-13	40.4500	40.4500	37.7300	37.7300	-11.949%	72	111	+23.986%
2026-02-12	44.3700	44.3700	41.8500	42.8500	-2.214%	31	111	+9.172%
2026-02-11	43.8000	44.5100	42.5000	43.8200	+4.807%	42	88	+6.755%
2026-02-10	42.6000	42.6000	41.8100	41.8100	-2.767%	45	77	+11.887%
2026-02-09	41.0000	44.2500	41.0000	43.0000	+4.878%	24	56	+8.791%
2026-02-06	38.1700	41.0000	37.9000	41.0000	+22.388%	48	46	+14.098%
2026-02-05	34.5500	34.5500	32.5500	33.5000	-2.133%	5	14	+39.642%
2026-02-04	32.6600	34.2300	32.6600	34.2300	0.000%	12	11	+36.664%