Dark

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

EOD

Sep 10, 2026

43.29-9.700%(-4.65)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	45.0000	45.0000	43.1500	43.2900	-9.700%	34	3,685	0.000%
2026-09-09	48.4900	48.5200	47.8300	47.9400	-2.561%	753	3,661	-9.700%
2026-09-08	54.4200	54.4200	49.2000	49.2000	-7.606%	23	4,329	-12.012%
2026-09-04	56.1500	56.6500	52.8300	53.2500	+3.499%	56	4,324	-18.704%
2026-09-03	51.5000	53.0000	50.0200	51.4500	+6.412%	46	4,324	-15.860%
2026-09-02	44.5000	49.3200	44.5000	48.3500	+12.704%	22	4,315	-10.465%
2026-09-01	40.6600	42.9000	40.6600	42.9000	-3.378%	15	4,311	+0.909%
2026-08-31	43.8000	44.8000	43.8000	44.4000	+3.497%	11	4,312	-2.500%
2026-08-28	48.4600	49.4900	42.7000	42.9000	-17.165%	145	4,312	+0.909%
2026-08-27	47.5400	53.0000	46.0000	51.7900	+37.739%	273	4,408	-16.412%
2026-08-26	39.5000	39.5000	37.5500	37.6000	-6.351%	224	4,367	+15.133%
2026-08-25	38.4500	41.0000	38.0000	40.1500	+8.602%	135	4,359	+7.821%
2026-08-24	38.0000	38.8800	36.9700	36.9700	-12.950%	47	4,348	+17.095%
2026-08-21	43.3000	43.3000	42.2500	42.4700	-3.477%	50	4,340	+1.931%
2026-08-20	43.4000	44.0000	43.4000	44.0000	-4.348%	3	4,314	-1.614%
2026-08-19	44.2100	46.3500	44.2100	46.0000	-0.541%	10	4,317	-5.891%
2026-08-18	45.4000	46.3500	45.4000	46.2500	-11.922%	83	4,317	-6.400%
2026-08-17	51.5000	52.5100	51.5000	52.5100	+3.570%	2	4,301	-17.559%
2026-08-14	51.5000	51.5000	50.5000	50.7000	-1.649%	31	4,301	-14.615%
2026-08-13	52.3200	52.3200	50.0000	51.5500	+4.184%	77	4,321	-16.023%
2026-08-12	50.6000	51.0000	49.4800	49.4800	+9.956%	10	4,298	-12.510%
2026-08-11	48.4300	48.4300	45.0000	45.0000	-3.640%	8	4,297	-3.800%
2026-08-10	50.3300	50.3300	46.7000	46.7000	-5.293%	27	4,296	-7.302%
2026-08-07	49.7500	51.5300	49.1000	49.3100	+6.386%	38	4,295	-12.208%
2026-08-06	50.4500	51.0000	46.3500	46.3500	-4.236%	34	4,291	-6.602%
2026-08-05	45.0500	50.2400	45.0500	48.4000	+11.649%	91	4,288	-10.558%
2026-08-04	42.0700	43.3500	41.0000	43.3500	+9.886%	35	4,287	-0.138%
2026-08-03	33.1500	40.1000	33.1500	39.4500	+12.106%	26	4,283	+9.734%
2026-07-31	32.2500	35.1900	31.2000	35.1900	+14.551%	123	4,284	+23.018%
2026-07-30	30.0500	32.2500	29.9500	30.7200	+8.360%	51	4,248	+40.918%
2026-07-29	32.0500	32.0500	28.3500	28.3500	-13.961%	275	4,245	+52.698%
2026-07-28	30.8000	33.1500	30.4000	32.9500	+0.672%	78	4,108	+31.381%
2026-07-27	39.0000	39.0400	32.4000	32.7300	-16.077%	244	4,099	+32.264%
2026-07-24	39.5000	42.2000	38.8500	39.0000	-5.569%	56	4,192	+11.000%
2026-07-23	42.0000	42.0000	40.4000	41.3000	-6.561%	219	4,177	+4.818%
2026-07-22	40.2400	45.3000	40.2400	44.2000	+11.984%	63	4,177	-2.059%
2026-07-21	38.8000	39.4700	38.8000	39.4700	+5.960%	3	4,175	+9.678%
2026-07-20	40.5000	40.5000	37.2500	37.2500	-3.372%	17	4,175	+16.215%
2026-07-17	37.8000	40.0000	35.8000	38.5500	-4.674%	38	4,175	+12.296%
2026-07-16	43.2000	43.2000	40.0000	40.4400	-6.019%	51	4,172	+7.047%
2026-07-15	43.0300	43.0300	43.0300	43.0300	-1.194%	1	4,152	+0.604%
2026-07-14	39.4500	43.5500	39.4500	43.5500	+11.524%	15	4,153	-0.597%
2026-07-13	42.2500	42.7000	38.7900	39.0500	-8.974%	33	4,145	+10.858%
2026-07-10	40.7000	43.3500	40.7000	42.9000	+10.539%	23	4,118	+0.909%
2026-07-09	38.2700	38.8100	36.4000	38.8100	-1.497%	9	4,117	+11.543%
2026-07-08	34.4000	39.5000	33.9500	39.4000	+18.070%	103	4,116	+9.873%
2026-07-07	30.3200	34.5000	30.3200	33.3700	+1.676%	158	4,111	+29.727%
2026-07-06	32.5000	33.8000	32.4800	32.8200	+0.061%	66	4,112	+31.901%
2026-07-02	34.5000	35.7200	31.1600	32.8000	-5.065%	161	4,114	+31.982%
2026-07-01	34.6400	35.0000	32.0000	34.5500	-4.690%	56	4,114	+25.297%
2026-06-30	34.1100	36.2500	34.0000	36.2500	+10.182%	16	4,126	+19.421%
2026-06-29	31.9500	33.4200	30.0000	32.9000	+2.813%	103	4,125	+31.581%
2026-06-26	32.5900	33.1500	31.3400	32.0000	-4.620%	249	4,164	+35.281%
2026-06-25	36.4900	36.6300	32.6200	33.5500	-5.493%	149	4,140	+29.031%
2026-06-24	36.7500	37.7000	34.7500	35.5000	-5.333%	49	4,130	+21.944%
2026-06-23	39.7000	39.8800	37.5000	37.5000	-13.235%	50	4,130	+15.440%
2026-06-22	46.6500	46.6500	43.2200	43.2200	-3.742%	10	4,125	+0.162%
2026-06-18	43.0000	44.9000	42.9500	44.9000	+11.414%	14	4,136	-3.586%
2026-06-17	42.6500	42.6500	40.3000	40.3000	-7.250%	9	4,136	+7.419%
2026-06-16	46.2500	46.2500	43.4500	43.4500	-5.543%	519	4,136	-0.368%
2026-06-15	44.2500	46.5100	44.2500	46.0000	+9.005%	82	4,140	-5.891%
2026-06-12	42.1500	43.0000	41.8000	42.2000	-0.589%	46	4,140	+2.583%
2026-06-11	40.6000	42.4500	39.0000	42.4500	+6.846%	13	4,140	+1.979%
2026-06-10	43.3000	43.3000	39.7300	39.7300	-9.085%	20	4,148	+8.960%
2026-06-09	46.6500	46.6500	39.2600	43.7000	-3.511%	56	4,147	-0.938%
2026-06-08	46.0500	46.0500	44.0000	45.2900	+3.072%	88	4,115	-4.416%
2026-06-05	48.6000	48.7500	43.2000	43.9400	-17.141%	169	4,062	-1.479%
2026-06-04	48.5000	53.0300	47.8000	53.0300	+6.700%	24	4,026	-18.367%
2026-06-03	53.1500	53.1500	49.7000	49.7000	-10.208%	189	4,027	-12.897%
2026-06-02	58.8500	62.4800	55.3500	55.3500	-1.337%	41	4,133	-21.789%
2026-06-01	51.8000	57.1000	51.8000	56.1000	+17.241%	64	4,137	-22.834%
2026-05-29	50.0200	51.4000	47.8500	47.8500	-0.084%	84	4,142	-9.530%
2026-05-28	48.3800	48.4900	47.1000	47.8900	+1.034%	42	4,178	-9.605%
2026-05-27	46.6500	48.1400	45.0000	47.4000	-1.496%	73	4,178	-8.671%
2026-05-26	50.3000	51.2000	47.2000	48.1200	-3.276%	55	4,178	-10.037%
2026-05-22	53.0000	53.0000	49.7500	49.7500	-6.132%	29	4,175	-12.985%
2026-05-21	54.5000	56.9000	52.5000	53.0000	-6.854%	90	4,180	-18.321%
2026-05-20	55.6500	58.6600	55.6500	56.9000	+1.607%	60	4,180	-23.919%
2026-05-19	56.5500	56.5500	54.0000	56.0000	+0.448%	6	4,203	-22.696%
2026-05-18	62.5000	62.5000	54.4000	55.7500	-7.253%	136	4,203	-22.350%
2026-05-15	62.2000	63.8000	59.8200	60.1100	-11.668%	131	4,203	-27.982%
2026-05-14	64.0000	68.4500	63.3300	68.0500	+14.351%	91	4,104	-36.385%
2026-05-13	58.6800	61.2100	57.3800	59.5100	+7.361%	343	4,162	-27.256%
2026-05-12	56.4300	57.6400	52.7500	55.4300	+1.706%	79	4,162	-21.901%
2026-05-11	51.0500	56.8000	51.0500	54.5000	+6.031%	220	4,162	-20.569%
2026-05-08	50.0000	53.3000	50.0000	51.4000	+8.439%	82	4,171	-15.778%
2026-05-07	46.4000	50.7000	45.5100	47.4000	+4.567%	154	4,196	-8.671%
2026-05-06	40.4000	45.7000	40.3900	45.3300	+20.783%	49	4,236	-4.500%
2026-05-05	39.6900	39.6900	37.4000	37.5300	-2.797%	46	4,237	+15.348%
2026-05-04	39.4800	39.4800	37.1000	38.6100	-2.500%	194	4,242	+12.121%
2026-05-01	40.7000	41.3800	39.0300	39.6000	-2.703%	130	4,235	+9.318%
2026-04-30	44.0000	44.6000	40.3000	40.7000	-12.057%	82	4,235	+6.364%
2026-04-29	50.0000	50.3500	46.2800	46.2800	-8.175%	29	4,232	-6.461%
2026-04-28	47.9500	51.0000	47.0000	50.4000	-3.853%	56	4,232	-14.107%
2026-04-27	48.0000	52.5500	46.0000	52.4200	+12.804%	152	4,249	-17.417%
2026-04-24	41.6800	48.7600	41.6800	46.4700	+16.671%	220	4,253	-6.843%
2026-04-23	41.3400	42.6500	39.3000	39.8300	-3.908%	45	4,251	+8.687%
2026-04-22	40.6300	41.4500	40.2300	41.4500	+0.680%	5	4,242	+4.439%
2026-04-21	41.8200	41.8200	40.6000	41.1700	+0.170%	41	4,232	+5.149%
2026-04-20	39.9000	41.1000	39.6300	41.1000	-0.868%	15	4,232	+5.328%
2026-04-17	41.0000	41.5000	40.5000	41.4600	+5.900%	54	4,234	+4.414%
2026-04-16	38.4400	40.5500	38.4400	39.1500	-2.125%	62	4,244	+10.575%
2026-04-15	39.2900	40.3000	37.9000	40.0000	+5.708%	890	4,243	+8.225%
2026-04-14	36.0000	38.0400	34.8600	37.8400	+13.976%	185	3,651	+14.403%
2026-04-13	31.7500	33.9500	31.7300	33.2000	-0.300%	48	3,606	+30.392%
2026-04-10	30.2600	34.2000	30.2500	33.3000	+10.815%	274	3,590	+30.000%
2026-04-09	28.5000	30.1700	28.5000	30.0500	+3.442%	80	3,582	+44.060%
2026-04-08	30.7500	30.7500	28.6700	29.0500	+4.987%	65	3,560	+49.019%
2026-04-07	26.2200	27.6700	26.1000	27.6700	+1.728%	17	3,561	+56.451%
2026-04-06	27.4000	27.4000	26.6600	27.2000	-1.270%	30	3,564	+59.154%
2026-04-02	25.4500	27.5500	24.7000	27.5500	+1.962%	103	3,506	+57.132%
2026-04-01	26.8500	27.1500	26.2600	27.0200	+3.923%	51	3,506	+60.215%
2026-03-31	23.2000	26.0300	23.2000	26.0000	+18.721%	79	3,528	+66.500%
2026-03-30	23.7000	24.1500	21.7200	21.9000	-7.595%	264	3,540	+97.671%
2026-03-27	24.5000	25.0800	23.4500	23.7000	-6.693%	244	3,465	+82.658%
2026-03-26	27.0500	27.3400	25.4000	25.4000	-12.414%	233	3,444	+70.433%
2026-03-25	29.2000	30.1200	29.0000	29.0000	+5.455%	25	3,324	+49.276%
2026-03-24	27.2100	27.5800	26.8000	27.5000	-1.926%	82	3,311	+57.418%
2026-03-23	28.5500	29.0800	27.7500	28.0400	+5.216%	67	3,352	+54.387%
2026-03-20	29.5000	29.5000	26.3100	26.6500	-10.420%	392	3,316	+62.439%
2026-03-19	29.8000	30.4000	28.7000	29.7500	-4.647%	121	3,365	+45.513%
2026-03-18	32.5900	32.5900	31.1900	31.2000	-3.256%	265	3,329	+38.750%
2026-03-17	33.6000	33.7000	32.1500	32.2500	-3.587%	127	3,090	+34.233%
2026-03-16	34.3600	36.5000	32.5000	33.4500	+2.482%	230	3,048	+29.417%
2026-03-13	35.5000	35.5000	32.3000	32.6400	-5.144%	240	3,006	+32.629%
2026-03-12	34.6000	34.8500	33.4100	34.4100	-3.070%	996	2,887	+25.806%
2026-03-11	35.8000	36.5000	35.2100	35.5000	+3.559%	113	2,011	+21.944%
2026-03-10	33.7600	35.6000	33.7600	34.2800	+3.879%	132	1,946	+26.284%
2026-03-09	32.2500	33.1900	30.9000	33.0000	+2.484%	68	1,872	+31.182%
2026-03-06	33.2600	34.3000	31.7500	32.2000	-7.205%	85	1,929	+34.441%
2026-03-05	33.6500	35.1000	32.4700	34.7000	-0.970%	46	1,890	+24.755%
2026-03-04	33.1000	35.4600	33.0600	35.0400	+6.021%	113	1,883	+23.545%
2026-03-03	33.2000	33.4500	31.8000	33.0500	-4.480%	128	1,838	+30.983%
2026-03-02	32.3500	34.7500	32.3500	34.6000	+8.976%	264	1,788	+25.116%
2026-02-27	34.5000	35.2500	31.7500	31.7500	-12.534%	841	1,671	+36.346%
2026-02-26	42.1400	42.1400	36.2400	36.3000	-16.628%	2,171	1,771	+19.256%
2026-02-25	42.9700	44.9000	42.9700	43.5400	+1.896%	205	1,077	-0.574%
2026-02-24	41.7500	42.8000	39.4000	42.7300	+3.337%	109	1,077	+1.311%
2026-02-23	43.0500	43.0500	40.6000	41.3500	+1.722%	600	1,008	+4.692%
2026-02-20	37.9000	40.7000	37.9000	40.6500	+4.903%	180	520	+6.494%
2026-02-19	39.0000	39.2700	38.1500	38.7500	-2.319%	34	427	+11.716%
2026-02-18	39.6000	40.1300	38.9500	39.6700	+6.697%	326	410	+9.125%
2026-02-17	35.5000	38.1000	34.3000	37.1800	+2.849%	47	355	+16.434%
2026-02-13	38.5600	38.5600	35.5000	36.1500	-7.545%	213	302	+19.751%
2026-02-12	42.5500	42.5500	39.0000	39.1000	-4.866%	18	302	+10.716%
2026-02-11	42.3000	42.3000	40.1300	41.1000	+3.370%	37	296	+5.328%
2026-02-10	41.7400	41.7400	39.7500	39.7600	-3.495%	181	280	+8.878%
2026-02-09	42.3700	42.3700	41.2000	41.2000	+11.653%	22	139	+5.073%
2026-02-06	33.0000	37.0200	32.9200	36.9000	+16.772%	49	133	+17.317%
2026-02-05	31.7500	31.7500	30.6200	31.6000	+4.290%	44	98	+36.994%
2026-02-04	33.0000	33.3800	30.3000	30.3000	0.000%	83	59	+42.871%