Dark

NVDA20270319C195
NVDA Mar 19 2027 195.00 Call (NVDA270319C00195000)
option OPRA

EOD

Jul 27, 2026

30.60-17.364%(-6.43)207

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	37.5000	37.5000	29.9200	30.6000	-17.364%	207	4,331	0.000%
2026-07-24	39.3500	39.3500	37.0300	37.0300	-2.166%	2	4,300	-17.364%
2026-07-23	39.0000	39.0000	37.8500	37.8500	-7.480%	2	4,301	-19.155%
2026-07-22	37.7000	42.1000	37.7000	40.9100	+12.082%	14	4,301	-25.202%
2026-07-21	37.9500	37.9500	36.5000	36.5000	+4.885%	6	4,302	-16.164%
2026-07-20	37.5000	37.5000	34.4000	34.8000	-3.333%	17	4,304	-12.069%
2026-07-17	34.9500	36.9500	32.0000	36.0000	-3.252%	26	4,302	-15.000%
2026-07-16	40.3500	40.3500	37.2100	37.2100	-2.079%	11	4,309	-17.764%
2026-07-15	41.2500	42.5800	37.7000	38.0000	-7.767%	19	4,311	-19.474%
2026-07-14	36.7000	41.5700	36.2500	41.2000	+13.875%	11	4,317	-25.728%
2026-07-13	39.4200	40.5000	35.9000	36.1800	-10.887%	55	4,316	-15.423%
2026-07-10	37.4000	40.6400	37.4000	40.6000	+13.725%	90	4,314	-24.631%
2026-07-09	35.7300	36.1800	33.7500	35.7000	-2.989%	18	4,339	-14.286%
2026-07-08	30.9800	36.8000	30.9800	36.8000	+17.647%	118	4,347	-16.848%
2026-07-07	29.7500	32.2000	28.0500	31.2800	+2.557%	416	4,317	-2.174%
2026-07-06	30.1000	31.5900	30.1000	30.5000	+3.215%	156	4,227	+0.328%
2026-07-02	32.0200	33.2300	28.9000	29.5500	-11.500%	143	4,160	+3.553%
2026-07-01	30.0300	33.3900	30.0300	33.3900	+0.270%	56	4,160	-8.356%
2026-06-30	31.7000	33.3000	31.7000	33.3000	+9.180%	58	4,161	-8.108%
2026-06-29	29.8000	30.6500	28.0000	30.5000	+5.172%	296	4,172	+0.328%
2026-06-26	30.5000	30.9500	29.0000	29.0000	-8.948%	157	4,141	+5.517%
2026-06-25	34.2000	34.2000	30.0000	31.8500	-2.837%	158	4,082	-3.925%
2026-06-24	34.7500	35.3000	32.6500	32.7800	-6.343%	41	4,067	-6.650%
2026-06-23	35.2800	37.0000	35.0000	35.0000	-13.793%	10	4,057	-12.571%
2026-06-22	44.0000	44.4500	40.6000	40.6000	-3.333%	35	4,057	-24.631%
2026-06-18	39.7000	42.0000	39.5000	42.0000	+9.091%	63	4,106	-27.143%
2026-06-17	40.1500	40.1500	38.0000	38.5000	-6.326%	69	4,106	-20.519%
2026-06-16	41.6500	41.6500	41.1000	41.1000	-5.626%	69	4,106	-25.547%
2026-06-15	42.5000	43.8000	40.9100	43.5500	+11.353%	70	4,095	-29.736%
2026-06-12	39.9200	39.9200	38.8000	39.1100	-2.225%	14	4,095	-21.759%
2026-06-11	38.6500	40.0000	36.5000	40.0000	+7.239%	70	4,095	-23.500%
2026-06-10	40.7000	40.9000	37.3000	37.3000	-6.164%	23	4,090	-17.962%
2026-06-09	44.1000	44.1000	37.0000	39.7500	-8.410%	82	4,094	-23.019%
2026-06-08	42.3300	43.4000	41.4000	43.4000	+5.468%	54	4,084	-29.493%
2026-06-05	45.7000	45.7000	40.4500	41.1500	-18.836%	17	4,088	-25.638%
2026-06-04	45.0000	50.7000	44.5500	50.7000	+6.917%	5	4,085	-39.645%
2026-06-03	47.9300	48.2000	47.4200	47.4200	-10.528%	14	4,083	-35.470%
2026-06-02	57.0400	59.3400	53.0000	53.0000	-0.188%	23	4,075	-42.264%
2026-06-01	50.3400	54.0000	50.0000	53.1000	+17.712%	84	4,077	-42.373%
2026-05-29	47.6500	48.3000	45.1100	45.1100	-2.105%	48	4,082	-32.166%
2026-05-28	44.9600	46.2700	44.0000	46.0800	+2.972%	30	4,093	-33.594%
2026-05-27	43.9300	44.9500	42.6500	44.7500	-1.648%	539	4,076	-31.620%
2026-05-26	47.6300	47.6300	44.6700	45.5000	-2.985%	30	3,894	-32.747%
2026-05-22	49.9000	50.6400	46.9000	46.9000	-6.387%	75	3,893	-34.755%
2026-05-21	53.6500	55.9500	49.2800	50.1000	-7.377%	59	3,864	-38.922%
2026-05-20	52.5000	55.6000	52.5000	54.0900	+1.103%	201	3,864	-43.428%
2026-05-19	52.5000	53.5000	51.4000	53.5000	+2.530%	79	4,079	-42.804%
2026-05-18	58.1300	58.1300	51.1800	52.1800	-10.143%	125	4,079	-41.357%
2026-05-15	58.6000	61.0500	57.4000	58.0700	-10.551%	26	4,079	-47.305%
2026-05-14	61.3500	65.6400	61.3500	64.9200	+12.552%	17	4,078	-52.865%
2026-05-13	55.7700	58.0000	55.7700	57.6800	+10.540%	50	4,097	-46.949%
2026-05-12	50.8400	53.8000	48.6000	52.1800	-0.229%	42	4,097	-41.357%
2026-05-11	47.8500	53.7000	47.8500	52.3000	+8.013%	61	4,097	-41.491%
2026-05-08	48.8500	50.0000	48.1000	48.4200	+2.824%	32	4,097	-36.803%
2026-05-07	45.0000	48.0000	45.0000	47.0900	+8.678%	30	4,103	-35.018%
2026-05-06	37.4000	43.3300	37.4000	43.3300	+24.333%	114	4,098	-29.379%
2026-05-05	36.1800	37.2500	34.8500	34.8500	-3.649%	58	4,127	-12.195%
2026-05-04	36.6500	38.5500	34.5400	36.1700	-1.659%	129	4,127	-15.400%
2026-05-01	37.9100	37.9100	36.4400	36.7800	-3.338%	46	4,155	-16.803%
2026-04-30	39.8500	39.8500	37.9700	38.0500	-13.128%	22	4,155	-19.580%
2026-04-29	45.4200	45.4200	43.5500	43.8000	-8.521%	45	4,151	-30.137%
2026-04-28	44.6900	47.8800	44.5500	47.8800	-4.067%	18	4,150	-36.090%
2026-04-27	45.9900	49.9100	45.1400	49.9100	+12.995%	59	4,150	-38.690%
2026-04-24	39.8000	45.5000	39.0500	44.1700	+17.411%	101	4,153	-30.722%
2026-04-23	40.0000	40.0000	36.7000	37.6200	-4.469%	18	4,156	-18.660%
2026-04-22	37.6200	39.4200	37.4500	39.3800	+4.706%	19	4,158	-22.296%
2026-04-21	39.1700	39.1700	37.4500	37.6100	-2.210%	17	4,156	-18.639%
2026-04-20	36.9600	38.6500	36.3500	38.4600	-1.385%	141	4,156	-20.437%
2026-04-17	38.0900	39.0000	37.6800	39.0000	+4.698%	27	4,178	-21.538%
2026-04-16	36.5100	37.8600	35.9000	37.2500	-0.667%	51	4,178	-17.852%
2026-04-15	36.5000	38.0000	36.0000	37.5000	+5.872%	102	4,169	-18.400%
2026-04-14	33.3000	35.5600	32.9500	35.4200	+14.074%	104	4,175	-13.608%
2026-04-13	31.2200	31.2500	31.0500	31.0500	-0.767%	5	4,132	-1.449%
2026-04-10	28.5000	31.9700	28.5000	31.2900	+13.205%	36	4,139	-2.205%
2026-04-09	27.1500	27.6400	27.1500	27.6400	+2.181%	12	4,126	+10.709%
2026-04-08	28.1500	28.1500	27.0500	27.0500	+7.555%	6	4,123	+13.124%
2026-04-07	24.0000	25.1500	23.9000	25.1500	+1.616%	34	4,120	+21.670%
2026-04-06	24.7500	24.7500	24.7500	24.7500	-2.559%	3,498	4,105	+23.636%
2026-04-02	22.9000	25.4000	22.9000	25.4000	+1.722%	42	708	+20.472%
2026-04-01	24.3400	25.0000	24.3400	24.9700	+4.042%	40	708	+22.547%
2026-03-31	21.2900	24.0000	21.2900	24.0000	+18.930%	113	710	+27.500%
2026-03-30	21.6100	21.6100	20.1000	20.1800	-7.854%	143	666	+51.635%
2026-03-27	23.1900	23.1900	21.8100	21.9000	-8.291%	123	632	+39.726%
2026-03-26	25.3000	25.4000	23.7600	23.8800	-10.595%	210	637	+28.141%
2026-03-25	26.9500	28.0700	26.6800	26.7100	+4.745%	30	583	+14.564%
2026-03-24	25.0000	25.6000	24.9300	25.5000	-0.855%	55	599	+20.000%
2026-03-23	26.6100	26.9000	25.7200	25.7200	+4.553%	88	583	+18.974%
2026-03-20	27.2300	27.3000	24.6000	24.6000	-11.255%	132	582	+24.390%
2026-03-19	26.8000	28.3100	26.8000	27.7200	-6.034%	26	632	+10.390%
2026-03-18	30.3000	30.4500	29.5000	29.5000	-2.026%	46	635	+3.729%
2026-03-17	31.0000	31.0000	30.1100	30.1100	-4.594%	28	622	+1.627%
2026-03-16	32.1000	33.0000	30.8100	31.5600	+4.434%	113	618	-3.042%
2026-03-13	31.5700	31.5700	30.2200	30.2200	-6.440%	161	538	+1.257%
2026-03-12	31.7900	32.3000	31.7900	32.3000	-2.799%	2	684	-5.263%
2026-03-11	33.6000	34.1500	33.0500	33.2300	+2.720%	221	686	-7.915%
2026-03-10	31.8000	32.8700	31.2300	32.3500	+2.698%	74	657	-5.410%
2026-03-09	29.4500	31.5000	29.4500	31.5000	+5.175%	27	607	-2.857%
2026-03-06	31.3000	32.0000	29.9500	29.9500	-5.965%	106	614	+2.170%
2026-03-05	31.6000	32.2000	30.5500	31.8500	-1.393%	80	561	-3.925%
2026-03-04	32.0200	32.3000	32.0200	32.3000	+4.194%	13	532	-5.263%
2026-03-03	31.2600	31.2600	29.8500	31.0000	-4.733%	28	532	-1.290%
2026-03-02	30.2000	32.5400	30.2000	32.5400	+8.467%	33	525	-5.962%
2026-02-27	31.7200	33.0600	30.0000	30.0000	-12.664%	158	537	+2.000%
2026-02-26	39.3600	39.3600	34.3500	34.3500	-18.136%	259	447	-10.917%
2026-02-25	41.0500	42.5500	41.0500	41.9600	+4.378%	136	209	-27.073%
2026-02-24	39.5000	40.5000	38.2100	40.2000	+2.945%	55	209	-23.881%
2026-02-23	40.6500	40.7500	38.6000	39.0500	+1.455%	38	167	-21.639%
2026-02-20	36.6500	38.4900	36.6500	38.4900	+6.033%	61	147	-20.499%
2026-02-19	35.8500	37.1500	35.8500	36.3000	-0.412%	11	113	-15.702%
2026-02-18	38.1000	38.2500	36.4500	36.4500	+2.215%	12	110	-16.049%
2026-02-17	33.6000	35.6600	33.6000	35.6600	+5.037%	24	104	-14.190%
2026-02-13	34.4900	35.0800	33.6800	33.9500	-12.274%	43	87	-9.867%
2026-02-12	38.7000	38.7000	38.7000	38.7000	-1.225%	1	87	-20.930%
2026-02-11	39.6000	39.7200	39.1800	39.1800	+3.926%	13	86	-21.899%
2026-02-10	37.9000	38.2300	37.7000	37.7000	-3.333%	6	80	-18.833%
2026-02-09	37.0500	41.1000	37.0500	39.0000	+9.030%	21	83	-21.538%
2026-02-06	31.6100	35.7700	31.6100	35.7700	+23.473%	61	68	-14.453%
2026-02-05	28.9400	29.4200	28.9400	28.9700	-1.896%	10	36	+5.627%
2026-02-04	28.9600	30.0000	28.8700	29.5300	0.000%	41	26	+3.623%