Dark

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

EOD

Sep 10, 2026

39.97-11.178%(-5.03)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	40.1700	40.8500	39.9700	39.9700	-11.178%	42	7,749	0.000%
2026-09-09	45.2500	45.2500	45.0000	45.0000	-1.251%	3	7,728	-11.178%
2026-09-08	50.5000	50.5000	45.5700	45.5700	-7.453%	28	7,728	-12.289%
2026-09-04	52.5000	52.6500	49.2100	49.2400	+1.317%	85	7,771	-18.826%
2026-09-03	47.3500	49.1700	45.7100	48.6000	+10.706%	87	7,771	-17.757%
2026-09-02	40.6200	47.5000	40.6200	43.9000	+10.579%	62	7,849	-8.952%
2026-09-01	39.4000	39.7000	39.3500	39.7000	-3.171%	51	7,856	+0.680%
2026-08-31	41.2500	41.2500	41.0000	41.0000	+3.666%	4	7,843	-2.512%
2026-08-28	46.8700	46.8700	39.5500	39.5500	-17.724%	30	7,839	+1.062%
2026-08-27	43.3500	49.1300	42.9000	48.0700	+38.650%	62	7,817	-16.850%
2026-08-26	34.6700	34.6700	34.6700	34.6700	-6.398%	1	7,853	+15.287%
2026-08-25	37.0900	37.4300	36.5400	37.0400	+8.941%	10	7,853	+7.910%
2026-08-24	37.9000	37.9000	34.0000	34.0000	-13.706%	67	7,857	+17.559%
2026-08-21	39.3800	39.6500	39.0200	39.4000	-3.027%	15	7,851	+1.447%
2026-08-20	41.5000	41.5000	40.4500	40.6300	-3.423%	60	7,856	-1.624%
2026-08-19	42.4000	43.2500	41.6000	42.0700	-1.383%	17	7,864	-4.992%
2026-08-18	42.4700	43.0500	42.4700	42.6600	-9.752%	24	7,865	-6.306%
2026-08-17	47.8400	48.8800	47.2700	47.2700	-1.521%	28	7,867	-15.443%
2026-08-14	47.9500	48.0000	47.9500	48.0000	-0.847%	5	7,866	-16.729%
2026-08-13	47.0000	49.1000	47.0000	48.4100	+3.551%	9	7,870	-17.434%
2026-08-12	45.2500	47.0000	45.2500	46.7500	+12.488%	75	7,876	-14.503%
2026-08-11	43.8500	43.8500	41.5600	41.5600	-5.179%	3	7,945	-3.826%
2026-08-10	47.3100	47.3100	42.3300	43.8300	-6.745%	30	7,945	-8.807%
2026-08-07	46.3000	48.1300	46.2300	47.0000	+6.455%	48	7,938	-14.957%
2026-08-06	45.4000	47.1900	43.7000	44.1500	-1.889%	23	7,945	-9.468%
2026-08-05	44.2500	46.9000	44.2500	45.0000	+12.839%	132	7,960	-11.178%
2026-08-04	39.0000	40.1500	38.0800	39.8800	+12.338%	38	7,987	+0.226%
2026-08-03	30.5000	36.9200	30.5000	35.5000	+8.729%	108	8,019	+12.592%
2026-07-31	31.3800	32.6500	28.9800	32.6500	+14.361%	3,067	8,085	+22.420%
2026-07-30	27.1800	30.0000	27.1800	28.5500	+9.808%	2,297	5,788	+40.000%
2026-07-29	29.5000	29.5000	26.0000	26.0000	-14.614%	321	4,306	+53.731%
2026-07-28	29.5500	30.9000	27.9000	30.4500	-0.490%	571	4,349	+31.264%
2026-07-27	37.5000	37.5000	29.9200	30.6000	-17.364%	207	4,331	+30.621%
2026-07-24	39.3500	39.3500	37.0300	37.0300	-2.166%	2	4,300	+7.940%
2026-07-23	39.0000	39.0000	37.8500	37.8500	-7.480%	2	4,301	+5.601%
2026-07-22	37.7000	42.1000	37.7000	40.9100	+12.082%	14	4,301	-2.298%
2026-07-21	37.9500	37.9500	36.5000	36.5000	+4.885%	6	4,302	+9.507%
2026-07-20	37.5000	37.5000	34.4000	34.8000	-3.333%	17	4,304	+14.856%
2026-07-17	34.9500	36.9500	32.0000	36.0000	-3.252%	26	4,302	+11.028%
2026-07-16	40.3500	40.3500	37.2100	37.2100	-2.079%	11	4,309	+7.417%
2026-07-15	41.2500	42.5800	37.7000	38.0000	-7.767%	19	4,311	+5.184%
2026-07-14	36.7000	41.5700	36.2500	41.2000	+13.875%	11	4,317	-2.985%
2026-07-13	39.4200	40.5000	35.9000	36.1800	-10.887%	55	4,316	+10.475%
2026-07-10	37.4000	40.6400	37.4000	40.6000	+13.725%	90	4,314	-1.552%
2026-07-09	35.7300	36.1800	33.7500	35.7000	-2.989%	18	4,339	+11.961%
2026-07-08	30.9800	36.8000	30.9800	36.8000	+17.647%	118	4,347	+8.614%
2026-07-07	29.7500	32.2000	28.0500	31.2800	+2.557%	416	4,317	+27.781%
2026-07-06	30.1000	31.5900	30.1000	30.5000	+3.215%	156	4,227	+31.049%
2026-07-02	32.0200	33.2300	28.9000	29.5500	-11.500%	143	4,160	+35.262%
2026-07-01	30.0300	33.3900	30.0300	33.3900	+0.270%	56	4,160	+19.706%
2026-06-30	31.7000	33.3000	31.7000	33.3000	+9.180%	58	4,161	+20.030%
2026-06-29	29.8000	30.6500	28.0000	30.5000	+5.172%	296	4,172	+31.049%
2026-06-26	30.5000	30.9500	29.0000	29.0000	-8.948%	157	4,141	+37.828%
2026-06-25	34.2000	34.2000	30.0000	31.8500	-2.837%	158	4,082	+25.495%
2026-06-24	34.7500	35.3000	32.6500	32.7800	-6.343%	41	4,067	+21.934%
2026-06-23	35.2800	37.0000	35.0000	35.0000	-13.793%	10	4,057	+14.200%
2026-06-22	44.0000	44.4500	40.6000	40.6000	-3.333%	35	4,057	-1.552%
2026-06-18	39.7000	42.0000	39.5000	42.0000	+9.091%	63	4,106	-4.833%
2026-06-17	40.1500	40.1500	38.0000	38.5000	-6.326%	69	4,106	+3.818%
2026-06-16	41.6500	41.6500	41.1000	41.1000	-5.626%	69	4,106	-2.749%
2026-06-15	42.5000	43.8000	40.9100	43.5500	+11.353%	70	4,095	-8.220%
2026-06-12	39.9200	39.9200	38.8000	39.1100	-2.225%	14	4,095	+2.199%
2026-06-11	38.6500	40.0000	36.5000	40.0000	+7.239%	70	4,095	-0.075%
2026-06-10	40.7000	40.9000	37.3000	37.3000	-6.164%	23	4,090	+7.158%
2026-06-09	44.1000	44.1000	37.0000	39.7500	-8.410%	82	4,094	+0.553%
2026-06-08	42.3300	43.4000	41.4000	43.4000	+5.468%	54	4,084	-7.903%
2026-06-05	45.7000	45.7000	40.4500	41.1500	-18.836%	17	4,088	-2.868%
2026-06-04	45.0000	50.7000	44.5500	50.7000	+6.917%	5	4,085	-21.164%
2026-06-03	47.9300	48.2000	47.4200	47.4200	-10.528%	14	4,083	-15.711%
2026-06-02	57.0400	59.3400	53.0000	53.0000	-0.188%	23	4,075	-24.585%
2026-06-01	50.3400	54.0000	50.0000	53.1000	+17.712%	84	4,077	-24.727%
2026-05-29	47.6500	48.3000	45.1100	45.1100	-2.105%	48	4,082	-11.394%
2026-05-28	44.9600	46.2700	44.0000	46.0800	+2.972%	30	4,093	-13.260%
2026-05-27	43.9300	44.9500	42.6500	44.7500	-1.648%	539	4,076	-10.682%
2026-05-26	47.6300	47.6300	44.6700	45.5000	-2.985%	30	3,894	-12.154%
2026-05-22	49.9000	50.6400	46.9000	46.9000	-6.387%	75	3,893	-14.776%
2026-05-21	53.6500	55.9500	49.2800	50.1000	-7.377%	59	3,864	-20.220%
2026-05-20	52.5000	55.6000	52.5000	54.0900	+1.103%	201	3,864	-26.105%
2026-05-19	52.5000	53.5000	51.4000	53.5000	+2.530%	79	4,079	-25.290%
2026-05-18	58.1300	58.1300	51.1800	52.1800	-10.143%	125	4,079	-23.400%
2026-05-15	58.6000	61.0500	57.4000	58.0700	-10.551%	26	4,079	-31.169%
2026-05-14	61.3500	65.6400	61.3500	64.9200	+12.552%	17	4,078	-38.432%
2026-05-13	55.7700	58.0000	55.7700	57.6800	+10.540%	50	4,097	-30.704%
2026-05-12	50.8400	53.8000	48.6000	52.1800	-0.229%	42	4,097	-23.400%
2026-05-11	47.8500	53.7000	47.8500	52.3000	+8.013%	61	4,097	-23.576%
2026-05-08	48.8500	50.0000	48.1000	48.4200	+2.824%	32	4,097	-17.451%
2026-05-07	45.0000	48.0000	45.0000	47.0900	+8.678%	30	4,103	-15.120%
2026-05-06	37.4000	43.3300	37.4000	43.3300	+24.333%	114	4,098	-7.754%
2026-05-05	36.1800	37.2500	34.8500	34.8500	-3.649%	58	4,127	+14.692%
2026-05-04	36.6500	38.5500	34.5400	36.1700	-1.659%	129	4,127	+10.506%
2026-05-01	37.9100	37.9100	36.4400	36.7800	-3.338%	46	4,155	+8.673%
2026-04-30	39.8500	39.8500	37.9700	38.0500	-13.128%	22	4,155	+5.046%
2026-04-29	45.4200	45.4200	43.5500	43.8000	-8.521%	45	4,151	-8.744%
2026-04-28	44.6900	47.8800	44.5500	47.8800	-4.067%	18	4,150	-16.520%
2026-04-27	45.9900	49.9100	45.1400	49.9100	+12.995%	59	4,150	-19.916%
2026-04-24	39.8000	45.5000	39.0500	44.1700	+17.411%	101	4,153	-9.509%
2026-04-23	40.0000	40.0000	36.7000	37.6200	-4.469%	18	4,156	+6.247%
2026-04-22	37.6200	39.4200	37.4500	39.3800	+4.706%	19	4,158	+1.498%
2026-04-21	39.1700	39.1700	37.4500	37.6100	-2.210%	17	4,156	+6.275%
2026-04-20	36.9600	38.6500	36.3500	38.4600	-1.385%	141	4,156	+3.926%
2026-04-17	38.0900	39.0000	37.6800	39.0000	+4.698%	27	4,178	+2.487%
2026-04-16	36.5100	37.8600	35.9000	37.2500	-0.667%	51	4,178	+7.302%
2026-04-15	36.5000	38.0000	36.0000	37.5000	+5.872%	102	4,169	+6.587%
2026-04-14	33.3000	35.5600	32.9500	35.4200	+14.074%	104	4,175	+12.846%
2026-04-13	31.2200	31.2500	31.0500	31.0500	-0.767%	5	4,132	+28.728%
2026-04-10	28.5000	31.9700	28.5000	31.2900	+13.205%	36	4,139	+27.740%
2026-04-09	27.1500	27.6400	27.1500	27.6400	+2.181%	12	4,126	+44.609%
2026-04-08	28.1500	28.1500	27.0500	27.0500	+7.555%	6	4,123	+47.763%
2026-04-07	24.0000	25.1500	23.9000	25.1500	+1.616%	34	4,120	+58.926%
2026-04-06	24.7500	24.7500	24.7500	24.7500	-2.559%	3,498	4,105	+61.495%
2026-04-02	22.9000	25.4000	22.9000	25.4000	+1.722%	42	708	+57.362%
2026-04-01	24.3400	25.0000	24.3400	24.9700	+4.042%	40	708	+60.072%
2026-03-31	21.2900	24.0000	21.2900	24.0000	+18.930%	113	710	+66.542%
2026-03-30	21.6100	21.6100	20.1000	20.1800	-7.854%	143	666	+98.067%
2026-03-27	23.1900	23.1900	21.8100	21.9000	-8.291%	123	632	+82.511%
2026-03-26	25.3000	25.4000	23.7600	23.8800	-10.595%	210	637	+67.379%
2026-03-25	26.9500	28.0700	26.6800	26.7100	+4.745%	30	583	+49.644%
2026-03-24	25.0000	25.6000	24.9300	25.5000	-0.855%	55	599	+56.745%
2026-03-23	26.6100	26.9000	25.7200	25.7200	+4.553%	88	583	+55.404%
2026-03-20	27.2300	27.3000	24.6000	24.6000	-11.255%	132	582	+62.480%
2026-03-19	26.8000	28.3100	26.8000	27.7200	-6.034%	26	632	+44.192%
2026-03-18	30.3000	30.4500	29.5000	29.5000	-2.026%	46	635	+35.492%
2026-03-17	31.0000	31.0000	30.1100	30.1100	-4.594%	28	622	+32.747%
2026-03-16	32.1000	33.0000	30.8100	31.5600	+4.434%	113	618	+26.648%
2026-03-13	31.5700	31.5700	30.2200	30.2200	-6.440%	161	538	+32.263%
2026-03-12	31.7900	32.3000	31.7900	32.3000	-2.799%	2	684	+23.746%
2026-03-11	33.6000	34.1500	33.0500	33.2300	+2.720%	221	686	+20.283%
2026-03-10	31.8000	32.8700	31.2300	32.3500	+2.698%	74	657	+23.555%
2026-03-09	29.4500	31.5000	29.4500	31.5000	+5.175%	27	607	+26.889%
2026-03-06	31.3000	32.0000	29.9500	29.9500	-5.965%	106	614	+33.456%
2026-03-05	31.6000	32.2000	30.5500	31.8500	-1.393%	80	561	+25.495%
2026-03-04	32.0200	32.3000	32.0200	32.3000	+4.194%	13	532	+23.746%
2026-03-03	31.2600	31.2600	29.8500	31.0000	-4.733%	28	532	+28.935%
2026-03-02	30.2000	32.5400	30.2000	32.5400	+8.467%	33	525	+22.833%
2026-02-27	31.7200	33.0600	30.0000	30.0000	-12.664%	158	537	+33.233%
2026-02-26	39.3600	39.3600	34.3500	34.3500	-18.136%	259	447	+16.361%
2026-02-25	41.0500	42.5500	41.0500	41.9600	+4.378%	136	209	-4.743%
2026-02-24	39.5000	40.5000	38.2100	40.2000	+2.945%	55	209	-0.572%
2026-02-23	40.6500	40.7500	38.6000	39.0500	+1.455%	38	167	+2.356%
2026-02-20	36.6500	38.4900	36.6500	38.4900	+6.033%	61	147	+3.845%
2026-02-19	35.8500	37.1500	35.8500	36.3000	-0.412%	11	113	+10.110%
2026-02-18	38.1000	38.2500	36.4500	36.4500	+2.215%	12	110	+9.657%
2026-02-17	33.6000	35.6600	33.6000	35.6600	+5.037%	24	104	+12.086%
2026-02-13	34.4900	35.0800	33.6800	33.9500	-12.274%	43	87	+17.732%
2026-02-12	38.7000	38.7000	38.7000	38.7000	-1.225%	1	87	+3.282%
2026-02-11	39.6000	39.7200	39.1800	39.1800	+3.926%	13	86	+2.016%
2026-02-10	37.9000	38.2300	37.7000	37.7000	-3.333%	6	80	+6.021%
2026-02-09	37.0500	41.1000	37.0500	39.0000	+9.030%	21	83	+2.487%
2026-02-06	31.6100	35.7700	31.6100	35.7700	+23.473%	61	68	+11.742%
2026-02-05	28.9400	29.4200	28.9400	28.9700	-1.896%	10	36	+37.970%
2026-02-04	28.9600	30.0000	28.8700	29.5300	0.000%	41	26	+35.354%