Dark

NVDA20270319C190
NVDA Mar 19 2027 190.00 Call (NVDA270319C00190000)
option OPRA

EOD

Jul 27, 2026

32.73-16.077%(-6.27)244

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	39.0000	39.0400	32.4000	32.7300	-16.077%	244	4,099	0.000%
2026-07-24	39.5000	42.2000	38.8500	39.0000	-5.569%	56	4,192	-16.077%
2026-07-23	42.0000	42.0000	40.4000	41.3000	-6.561%	219	4,177	-20.751%
2026-07-22	40.2400	45.3000	40.2400	44.2000	+11.984%	63	4,177	-25.950%
2026-07-21	38.8000	39.4700	38.8000	39.4700	+5.960%	3	4,175	-17.076%
2026-07-20	40.5000	40.5000	37.2500	37.2500	-3.372%	17	4,175	-12.134%
2026-07-17	37.8000	40.0000	35.8000	38.5500	-4.674%	38	4,175	-15.097%
2026-07-16	43.2000	43.2000	40.0000	40.4400	-6.019%	51	4,172	-19.065%
2026-07-15	43.0300	43.0300	43.0300	43.0300	-1.194%	1	4,152	-23.937%
2026-07-14	39.4500	43.5500	39.4500	43.5500	+11.524%	15	4,153	-24.845%
2026-07-13	42.2500	42.7000	38.7900	39.0500	-8.974%	33	4,145	-16.184%
2026-07-10	40.7000	43.3500	40.7000	42.9000	+10.539%	23	4,118	-23.706%
2026-07-09	38.2700	38.8100	36.4000	38.8100	-1.497%	9	4,117	-15.666%
2026-07-08	34.4000	39.5000	33.9500	39.4000	+18.070%	103	4,116	-16.929%
2026-07-07	30.3200	34.5000	30.3200	33.3700	+1.676%	158	4,111	-1.918%
2026-07-06	32.5000	33.8000	32.4800	32.8200	+0.061%	66	4,112	-0.274%
2026-07-02	34.5000	35.7200	31.1600	32.8000	-5.065%	161	4,114	-0.213%
2026-07-01	34.6400	35.0000	32.0000	34.5500	-4.690%	56	4,114	-5.268%
2026-06-30	34.1100	36.2500	34.0000	36.2500	+10.182%	16	4,126	-9.710%
2026-06-29	31.9500	33.4200	30.0000	32.9000	+2.813%	103	4,125	-0.517%
2026-06-26	32.5900	33.1500	31.3400	32.0000	-4.620%	249	4,164	+2.281%
2026-06-25	36.4900	36.6300	32.6200	33.5500	-5.493%	149	4,140	-2.444%
2026-06-24	36.7500	37.7000	34.7500	35.5000	-5.333%	49	4,130	-7.803%
2026-06-23	39.7000	39.8800	37.5000	37.5000	-13.235%	50	4,130	-12.720%
2026-06-22	46.6500	46.6500	43.2200	43.2200	-3.742%	10	4,125	-24.271%
2026-06-18	43.0000	44.9000	42.9500	44.9000	+11.414%	14	4,136	-27.105%
2026-06-17	42.6500	42.6500	40.3000	40.3000	-7.250%	9	4,136	-18.784%
2026-06-16	46.2500	46.2500	43.4500	43.4500	-5.543%	519	4,136	-24.672%
2026-06-15	44.2500	46.5100	44.2500	46.0000	+9.005%	82	4,140	-28.848%
2026-06-12	42.1500	43.0000	41.8000	42.2000	-0.589%	46	4,140	-22.441%
2026-06-11	40.6000	42.4500	39.0000	42.4500	+6.846%	13	4,140	-22.898%
2026-06-10	43.3000	43.3000	39.7300	39.7300	-9.085%	20	4,148	-17.619%
2026-06-09	46.6500	46.6500	39.2600	43.7000	-3.511%	56	4,147	-25.103%
2026-06-08	46.0500	46.0500	44.0000	45.2900	+3.072%	88	4,115	-27.732%
2026-06-05	48.6000	48.7500	43.2000	43.9400	-17.141%	169	4,062	-25.512%
2026-06-04	48.5000	53.0300	47.8000	53.0300	+6.700%	24	4,026	-38.280%
2026-06-03	53.1500	53.1500	49.7000	49.7000	-10.208%	189	4,027	-34.145%
2026-06-02	58.8500	62.4800	55.3500	55.3500	-1.337%	41	4,133	-40.867%
2026-06-01	51.8000	57.1000	51.8000	56.1000	+17.241%	64	4,137	-41.658%
2026-05-29	50.0200	51.4000	47.8500	47.8500	-0.084%	84	4,142	-31.599%
2026-05-28	48.3800	48.4900	47.1000	47.8900	+1.034%	42	4,178	-31.656%
2026-05-27	46.6500	48.1400	45.0000	47.4000	-1.496%	73	4,178	-30.949%
2026-05-26	50.3000	51.2000	47.2000	48.1200	-3.276%	55	4,178	-31.983%
2026-05-22	53.0000	53.0000	49.7500	49.7500	-6.132%	29	4,175	-34.211%
2026-05-21	54.5000	56.9000	52.5000	53.0000	-6.854%	90	4,180	-38.245%
2026-05-20	55.6500	58.6600	55.6500	56.9000	+1.607%	60	4,180	-42.478%
2026-05-19	56.5500	56.5500	54.0000	56.0000	+0.448%	6	4,203	-41.554%
2026-05-18	62.5000	62.5000	54.4000	55.7500	-7.253%	136	4,203	-41.291%
2026-05-15	62.2000	63.8000	59.8200	60.1100	-11.668%	131	4,203	-45.550%
2026-05-14	64.0000	68.4500	63.3300	68.0500	+14.351%	91	4,104	-51.903%
2026-05-13	58.6800	61.2100	57.3800	59.5100	+7.361%	343	4,162	-45.001%
2026-05-12	56.4300	57.6400	52.7500	55.4300	+1.706%	79	4,162	-40.953%
2026-05-11	51.0500	56.8000	51.0500	54.5000	+6.031%	220	4,162	-39.945%
2026-05-08	50.0000	53.3000	50.0000	51.4000	+8.439%	82	4,171	-36.323%
2026-05-07	46.4000	50.7000	45.5100	47.4000	+4.567%	154	4,196	-30.949%
2026-05-06	40.4000	45.7000	40.3900	45.3300	+20.783%	49	4,236	-27.796%
2026-05-05	39.6900	39.6900	37.4000	37.5300	-2.797%	46	4,237	-12.790%
2026-05-04	39.4800	39.4800	37.1000	38.6100	-2.500%	194	4,242	-15.229%
2026-05-01	40.7000	41.3800	39.0300	39.6000	-2.703%	130	4,235	-17.348%
2026-04-30	44.0000	44.6000	40.3000	40.7000	-12.057%	82	4,235	-19.582%
2026-04-29	50.0000	50.3500	46.2800	46.2800	-8.175%	29	4,232	-29.278%
2026-04-28	47.9500	51.0000	47.0000	50.4000	-3.853%	56	4,232	-35.060%
2026-04-27	48.0000	52.5500	46.0000	52.4200	+12.804%	152	4,249	-37.562%
2026-04-24	41.6800	48.7600	41.6800	46.4700	+16.671%	220	4,253	-29.567%
2026-04-23	41.3400	42.6500	39.3000	39.8300	-3.908%	45	4,251	-17.826%
2026-04-22	40.6300	41.4500	40.2300	41.4500	+0.680%	5	4,242	-21.037%
2026-04-21	41.8200	41.8200	40.6000	41.1700	+0.170%	41	4,232	-20.500%
2026-04-20	39.9000	41.1000	39.6300	41.1000	-0.868%	15	4,232	-20.365%
2026-04-17	41.0000	41.5000	40.5000	41.4600	+5.900%	54	4,234	-21.056%
2026-04-16	38.4400	40.5500	38.4400	39.1500	-2.125%	62	4,244	-16.398%
2026-04-15	39.2900	40.3000	37.9000	40.0000	+5.708%	890	4,243	-18.175%
2026-04-14	36.0000	38.0400	34.8600	37.8400	+13.976%	185	3,651	-13.504%
2026-04-13	31.7500	33.9500	31.7300	33.2000	-0.300%	48	3,606	-1.416%
2026-04-10	30.2600	34.2000	30.2500	33.3000	+10.815%	274	3,590	-1.712%
2026-04-09	28.5000	30.1700	28.5000	30.0500	+3.442%	80	3,582	+8.918%
2026-04-08	30.7500	30.7500	28.6700	29.0500	+4.987%	65	3,560	+12.668%
2026-04-07	26.2200	27.6700	26.1000	27.6700	+1.728%	17	3,561	+18.287%
2026-04-06	27.4000	27.4000	26.6600	27.2000	-1.270%	30	3,564	+20.331%
2026-04-02	25.4500	27.5500	24.7000	27.5500	+1.962%	103	3,506	+18.802%
2026-04-01	26.8500	27.1500	26.2600	27.0200	+3.923%	51	3,506	+21.132%
2026-03-31	23.2000	26.0300	23.2000	26.0000	+18.721%	79	3,528	+25.885%
2026-03-30	23.7000	24.1500	21.7200	21.9000	-7.595%	264	3,540	+49.452%
2026-03-27	24.5000	25.0800	23.4500	23.7000	-6.693%	244	3,465	+38.101%
2026-03-26	27.0500	27.3400	25.4000	25.4000	-12.414%	233	3,444	+28.858%
2026-03-25	29.2000	30.1200	29.0000	29.0000	+5.455%	25	3,324	+12.862%
2026-03-24	27.2100	27.5800	26.8000	27.5000	-1.926%	82	3,311	+19.018%
2026-03-23	28.5500	29.0800	27.7500	28.0400	+5.216%	67	3,352	+16.726%
2026-03-20	29.5000	29.5000	26.3100	26.6500	-10.420%	392	3,316	+22.814%
2026-03-19	29.8000	30.4000	28.7000	29.7500	-4.647%	121	3,365	+10.017%
2026-03-18	32.5900	32.5900	31.1900	31.2000	-3.256%	265	3,329	+4.904%
2026-03-17	33.6000	33.7000	32.1500	32.2500	-3.587%	127	3,090	+1.488%
2026-03-16	34.3600	36.5000	32.5000	33.4500	+2.482%	230	3,048	-2.152%
2026-03-13	35.5000	35.5000	32.3000	32.6400	-5.144%	240	3,006	+0.276%
2026-03-12	34.6000	34.8500	33.4100	34.4100	-3.070%	996	2,887	-4.882%
2026-03-11	35.8000	36.5000	35.2100	35.5000	+3.559%	113	2,011	-7.803%
2026-03-10	33.7600	35.6000	33.7600	34.2800	+3.879%	132	1,946	-4.522%
2026-03-09	32.2500	33.1900	30.9000	33.0000	+2.484%	68	1,872	-0.818%
2026-03-06	33.2600	34.3000	31.7500	32.2000	-7.205%	85	1,929	+1.646%
2026-03-05	33.6500	35.1000	32.4700	34.7000	-0.970%	46	1,890	-5.677%
2026-03-04	33.1000	35.4600	33.0600	35.0400	+6.021%	113	1,883	-6.592%
2026-03-03	33.2000	33.4500	31.8000	33.0500	-4.480%	128	1,838	-0.968%
2026-03-02	32.3500	34.7500	32.3500	34.6000	+8.976%	264	1,788	-5.405%
2026-02-27	34.5000	35.2500	31.7500	31.7500	-12.534%	841	1,671	+3.087%
2026-02-26	42.1400	42.1400	36.2400	36.3000	-16.628%	2,171	1,771	-9.835%
2026-02-25	42.9700	44.9000	42.9700	43.5400	+1.896%	205	1,077	-24.828%
2026-02-24	41.7500	42.8000	39.4000	42.7300	+3.337%	109	1,077	-23.403%
2026-02-23	43.0500	43.0500	40.6000	41.3500	+1.722%	600	1,008	-20.846%
2026-02-20	37.9000	40.7000	37.9000	40.6500	+4.903%	180	520	-19.483%
2026-02-19	39.0000	39.2700	38.1500	38.7500	-2.319%	34	427	-15.535%
2026-02-18	39.6000	40.1300	38.9500	39.6700	+6.697%	326	410	-17.494%
2026-02-17	35.5000	38.1000	34.3000	37.1800	+2.849%	47	355	-11.969%
2026-02-13	38.5600	38.5600	35.5000	36.1500	-7.545%	213	302	-9.461%
2026-02-12	42.5500	42.5500	39.0000	39.1000	-4.866%	18	302	-16.292%
2026-02-11	42.3000	42.3000	40.1300	41.1000	+3.370%	37	296	-20.365%
2026-02-10	41.7400	41.7400	39.7500	39.7600	-3.495%	181	280	-17.681%
2026-02-09	42.3700	42.3700	41.2000	41.2000	+11.653%	22	139	-20.558%
2026-02-06	33.0000	37.0200	32.9200	36.9000	+16.772%	49	133	-11.301%
2026-02-05	31.7500	31.7500	30.6200	31.6000	+4.290%	44	98	+3.576%
2026-02-04	33.0000	33.3800	30.3000	30.3000	0.000%	83	59	+8.020%