Dark

NVDA20270319C200
NVDA Mar 19 2027 200.00 Call (NVDA270319C00200000)
option OPRA

EOD

Sep 10, 2026

37.20-8.980%(-3.67)140

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	37.6500	37.8000	36.5000	37.2000	-8.980%	140	30,220	0.000%
2026-09-09	42.0400	42.0400	40.8000	40.8700	-3.266%	819	30,144	-8.980%
2026-09-08	46.3800	46.3800	42.0000	42.2500	-6.733%	163	30,824	-11.953%
2026-09-04	45.9500	49.4000	45.3000	45.3000	+0.868%	480	30,862	-17.881%
2026-09-03	43.0000	46.0000	42.5000	44.9100	+9.537%	294	30,862	-17.168%
2026-09-02	37.7800	44.0000	37.6200	41.0000	+13.794%	302	30,870	-9.268%
2026-09-01	35.8400	37.6000	34.5000	36.0300	-6.172%	216	30,874	+3.247%
2026-08-31	37.1800	38.4000	35.9200	38.4000	+5.640%	181	30,807	-3.125%
2026-08-28	43.2000	45.3100	36.2700	36.3500	-18.131%	310	30,808	+2.338%
2026-08-27	39.2000	46.0500	39.2000	44.4000	+39.843%	745	30,710	-16.216%
2026-08-26	34.5000	34.5000	31.6500	31.7500	-7.028%	627	30,791	+17.165%
2026-08-25	32.6000	35.0800	32.5000	34.1500	+9.071%	135	30,693	+8.931%
2026-08-24	36.3000	36.3000	30.9500	31.3100	-13.028%	244	30,701	+18.812%
2026-08-21	38.6000	38.6000	36.0000	36.0000	-4.357%	241	30,733	+3.333%
2026-08-20	39.4000	39.4000	36.8500	37.6400	-2.107%	97	30,547	-1.169%
2026-08-19	40.5000	40.6000	37.8100	38.4500	-2.904%	131	30,540	-3.251%
2026-08-18	39.0500	40.2500	39.0500	39.6000	-10.102%	202	30,513	-6.061%
2026-08-17	44.3000	45.7600	43.8300	44.0500	+0.456%	38	30,418	-15.551%
2026-08-14	45.6500	45.8000	43.6000	43.8500	-2.556%	124	30,413	-15.165%
2026-08-13	45.4700	45.9000	43.7500	45.0000	+3.330%	173	30,406	-17.333%
2026-08-12	41.5500	44.0000	40.9500	43.5500	+13.264%	169	30,448	-14.581%
2026-08-11	42.6800	42.6800	38.4300	38.4500	-3.971%	179	30,458	-3.251%
2026-08-10	44.1500	44.5000	39.3000	40.0400	-8.584%	148	30,597	-7.093%
2026-08-07	43.6000	45.1000	42.9200	43.8000	+3.497%	522	30,618	-15.068%
2026-08-06	43.2000	44.5000	40.3000	42.3200	+0.642%	136	30,944	-12.098%
2026-08-05	39.9400	44.0000	39.9400	42.0500	+14.578%	259	30,904	-11.534%
2026-08-04	36.4500	37.5000	34.8500	36.7000	+11.212%	733	30,877	+1.362%
2026-08-03	27.2400	34.5200	27.2400	33.0000	+10.368%	921	31,202	+12.727%
2026-07-31	28.2800	30.8000	26.4000	29.9000	+14.912%	483	30,814	+24.415%
2026-07-30	25.3300	27.5600	24.5000	26.0200	+8.870%	274	30,738	+42.967%
2026-07-29	25.5700	26.9700	23.8900	23.9000	-14.856%	237	30,644	+55.649%
2026-07-28	26.9000	28.7500	25.5000	28.0700	+0.609%	427	30,579	+32.526%
2026-07-27	35.1300	35.1300	27.5500	27.9000	-17.578%	1,648	30,541	+33.333%
2026-07-24	36.3000	36.8000	33.4000	33.8500	-4.916%	29	30,058	+9.897%
2026-07-23	35.9000	37.1000	34.8400	35.6000	-5.945%	51	30,061	+4.494%
2026-07-22	33.9500	39.6500	33.9500	37.8500	+9.078%	107	30,038	-1.717%
2026-07-21	35.3800	35.3800	32.8500	34.7000	+6.934%	69	30,098	+7.205%
2026-07-20	34.7000	35.4700	32.0000	32.4500	-1.218%	49	30,114	+14.638%
2026-07-17	30.6500	35.0000	29.7800	32.8500	-7.072%	182	30,125	+13.242%
2026-07-16	38.0000	38.0000	34.7500	35.3500	-9.009%	133	30,173	+5.233%
2026-07-15	39.8200	39.8200	35.4000	38.8500	-0.103%	676	30,118	-4.247%
2026-07-14	33.5500	38.9000	33.5500	38.8900	+16.577%	380	29,582	-4.346%
2026-07-13	36.8000	37.0800	33.3500	33.3600	-12.326%	1,158	29,922	+11.511%
2026-07-10	32.9000	38.1000	32.9000	38.0500	+14.367%	725	28,801	-2.234%
2026-07-09	33.5000	33.7500	30.8800	33.2700	-3.003%	332	28,483	+11.812%
2026-07-08	29.0900	34.4000	29.0000	34.3000	+18.072%	407	28,531	+8.455%
2026-07-07	26.0000	29.7500	25.8000	29.0500	+3.271%	359	28,619	+28.055%
2026-07-06	27.5000	29.2300	27.5000	28.1300	+0.464%	204	28,632	+32.243%
2026-07-02	29.4500	30.7500	26.7100	28.0000	-5.085%	238	28,595	+32.857%
2026-07-01	28.7000	30.9500	27.4500	29.5000	-6.260%	166	28,595	+26.102%
2026-06-30	28.9500	31.4700	28.9500	31.4700	+11.201%	172	28,511	+18.208%
2026-06-29	27.6700	28.6500	25.7500	28.3000	+4.815%	246	28,458	+31.449%
2026-06-26	27.4000	28.7500	27.0000	27.0000	-8.038%	300	28,339	+37.778%
2026-06-25	32.3100	32.3100	28.0000	29.3600	-5.260%	3,309	28,233	+26.703%
2026-06-24	32.9000	32.9500	30.0100	30.9900	-4.056%	601	25,064	+20.039%
2026-06-23	34.7500	34.8500	32.3000	32.3000	-14.027%	211	24,730	+15.170%
2026-06-22	41.9500	41.9500	37.5000	37.5700	-6.658%	108	24,654	-0.985%
2026-06-18	37.3000	40.2500	37.1000	40.2500	+11.806%	5,280	19,621	-7.578%
2026-06-17	38.5000	38.5000	35.4500	36.0000	-6.250%	201	19,621	+3.333%
2026-06-16	39.3500	39.3500	38.1600	38.4000	-6.158%	167	19,621	-3.125%
2026-06-15	39.9000	41.0000	38.5900	40.9200	+10.595%	175	19,657	-9.091%
2026-06-12	37.2000	38.4100	36.5000	37.0000	-1.070%	166	19,657	+0.541%
2026-06-11	35.9100	37.7200	34.1000	37.4000	+5.949%	242	19,657	-0.535%
2026-06-10	38.4000	38.4200	34.8100	35.3000	-10.520%	283	19,603	+5.382%
2026-06-09	40.8000	41.0000	34.5900	39.4500	-0.379%	3,346	19,481	-5.703%
2026-06-08	40.2000	40.5400	38.7000	39.6000	+2.857%	141	22,527	-6.061%
2026-06-05	45.0000	45.0000	37.8500	38.5000	-18.947%	418	22,515	-3.377%
2026-06-04	43.4000	48.6000	42.0000	47.5000	+7.955%	301	22,345	-21.684%
2026-06-03	49.3500	49.3500	44.0000	44.0000	-12.000%	3,192	22,316	-15.455%
2026-06-02	51.9500	56.8500	49.6300	50.0000	-1.691%	261	19,316	-25.600%
2026-06-01	44.7600	51.3000	44.7600	50.8600	+21.095%	3,291	19,342	-26.858%
2026-05-29	43.0400	45.7300	42.0000	42.0000	-2.800%	104	22,235	-11.429%
2026-05-28	41.2500	43.8000	41.2500	43.2100	+2.393%	3,202	22,258	-13.909%
2026-05-27	41.4000	42.7000	39.7800	42.2000	-3.211%	311	19,194	-11.848%
2026-05-26	44.2000	46.1000	42.0000	43.6000	-1.956%	353	19,048	-14.679%
2026-05-22	46.9000	48.0000	44.0000	44.4700	-5.764%	229	19,151	-16.348%
2026-05-21	50.0000	53.0300	46.7500	47.1900	-7.106%	165	19,114	-21.170%
2026-05-20	49.9500	53.0000	49.9500	50.8000	+3.673%	364	19,114	-26.772%
2026-05-19	49.2500	52.3000	48.0000	49.0000	-3.600%	115	19,309	-24.082%
2026-05-18	57.0000	57.0000	48.5000	50.8300	-6.044%	850	19,309	-26.815%
2026-05-15	56.3500	58.8000	53.5000	54.1000	-12.573%	425	19,309	-31.238%
2026-05-14	56.6600	62.5800	56.6600	61.8800	+14.593%	305	19,037	-39.884%
2026-05-13	53.0000	55.1500	50.7000	54.0000	+8.981%	271	19,079	-31.111%
2026-05-12	48.1300	52.0000	45.6000	49.5500	+3.122%	394	19,079	-24.924%
2026-05-11	45.5000	50.9000	45.5000	48.0500	+4.117%	5,795	19,079	-22.581%
2026-05-08	45.0000	47.8500	45.0000	46.1500	+5.245%	155	19,824	-19.393%
2026-05-07	40.1800	45.0700	39.9500	43.8500	+7.607%	184	19,885	-15.165%
2026-05-06	34.4000	40.7500	34.3400	40.7500	+25.000%	925	19,976	-8.712%
2026-05-05	34.0000	34.8000	32.4300	32.6000	-3.920%	406	19,742	+14.110%
2026-05-04	34.5500	36.2000	32.1000	33.9300	-3.057%	3,072	19,608	+9.637%
2026-05-01	36.0200	37.5200	34.2500	35.0000	-1.961%	252	16,705	+6.286%
2026-04-30	42.0400	42.0400	35.1500	35.7000	-14.224%	3,713	16,705	+4.202%
2026-04-29	43.1400	43.5000	41.0000	41.6200	-6.994%	5,792	14,966	-10.620%
2026-04-28	41.8700	46.0100	41.6000	44.7500	-5.191%	9,081	13,819	-16.872%
2026-04-27	41.1500	47.2000	39.9000	47.2000	+15.122%	338	8,283	-21.186%
2026-04-24	35.3400	43.6500	35.3400	41.0000	+18.190%	508	8,484	-9.268%
2026-04-23	36.7000	37.6800	34.0000	34.6900	-6.243%	298	8,552	+7.236%
2026-04-22	35.8000	37.0000	34.8000	37.0000	+3.294%	176	8,499	+0.541%
2026-04-21	37.0000	37.0400	35.0000	35.8200	-2.265%	170	8,529	+3.853%
2026-04-20	35.7500	36.6500	34.0500	36.6500	+0.936%	96	8,529	+1.501%
2026-04-17	35.7500	36.4400	35.4000	36.3100	+4.640%	3,484	8,469	+2.451%
2026-04-16	33.6700	35.7000	33.4500	34.7000	-1.280%	239	5,593	+7.205%
2026-04-15	33.5000	35.5000	33.4000	35.1500	+6.290%	967	5,514	+5.832%
2026-04-14	30.0000	33.2300	30.0000	33.0700	+13.448%	989	4,935	+12.489%
2026-04-13	27.2500	29.5500	27.2500	29.1500	+0.865%	133	5,441	+27.616%
2026-04-10	26.4500	29.7400	26.4500	28.9000	+11.583%	277	5,499	+28.720%
2026-04-09	24.7000	26.1000	24.6300	25.9000	+3.808%	68	5,510	+43.629%
2026-04-08	26.6500	26.6500	24.4200	24.9500	+5.497%	105	5,491	+49.098%
2026-04-07	22.5500	23.6500	21.7500	23.6500	+1.502%	169	5,485	+57.294%
2026-04-06	23.6500	23.8000	23.0000	23.3000	-1.397%	69	5,491	+59.657%
2026-04-02	21.5000	23.8000	21.2300	23.6300	+2.516%	428	5,380	+57.427%
2026-04-01	22.5000	23.5000	22.5000	23.0500	+3.642%	260	5,380	+61.388%
2026-03-31	19.6500	22.4500	19.4500	22.2400	+18.487%	450	5,417	+67.266%
2026-03-30	20.6000	20.6000	18.5000	18.7700	-7.764%	380	5,265	+98.189%
2026-03-27	21.1800	21.6800	20.1700	20.3500	-7.500%	694	5,135	+82.801%
2026-03-26	23.6500	23.6500	21.9000	22.0000	-12.000%	347	4,929	+69.091%
2026-03-25	23.6900	26.3500	23.6900	25.0000	+5.887%	117	4,845	+48.800%
2026-03-24	23.3000	23.8000	23.0500	23.6100	-1.213%	98	4,821	+57.560%
2026-03-23	25.0000	25.2000	23.8000	23.9000	+2.575%	156	4,839	+55.649%
2026-03-20	25.8500	25.8500	22.8000	23.3000	-10.488%	519	4,739	+59.657%
2026-03-19	25.9800	26.2800	24.8500	26.0300	-3.485%	423	4,676	+42.912%
2026-03-18	28.1500	28.6000	26.9700	26.9700	-3.816%	258	4,538	+37.931%
2026-03-17	29.5000	29.5000	28.0400	28.0400	-4.626%	153	4,394	+32.668%
2026-03-16	30.0000	32.4500	28.6500	29.4000	+4.071%	427	4,352	+26.531%
2026-03-13	31.3800	31.3800	28.2500	28.2500	-6.146%	294	4,269	+31.681%
2026-03-12	30.4000	30.8600	29.3500	30.1000	-3.834%	65	4,253	+23.588%
2026-03-11	31.4000	32.2500	30.7400	31.3000	+4.021%	233	4,238	+18.850%
2026-03-10	29.1500	31.4500	29.1500	30.0900	+2.731%	534	4,077	+23.629%
2026-03-09	27.8500	29.4500	27.3000	29.2900	+3.352%	398	3,921	+27.006%
2026-03-06	29.2000	30.4000	27.9000	28.3400	-6.929%	326	3,866	+31.263%
2026-03-05	29.7000	31.2500	28.1000	30.4500	-0.814%	1,432	3,806	+22.167%
2026-03-04	29.1500	31.5200	29.1500	30.7000	+5.571%	449	4,225	+21.173%
2026-03-03	29.0500	29.5000	27.9100	29.0800	-4.967%	596	3,966	+27.923%
2026-03-02	27.6500	31.0000	27.6500	30.6000	+9.677%	857	3,719	+21.569%
2026-02-27	30.6500	31.1000	27.9000	27.9000	-14.022%	1,003	3,152	+33.333%
2026-02-26	37.5000	37.5000	32.2000	32.4500	-16.731%	1,402	2,979	+14.638%
2026-02-25	38.6800	40.2500	38.5000	38.9700	+2.796%	951	2,030	-4.542%
2026-02-24	35.1900	38.1600	35.1900	37.9100	+2.266%	43	2,030	-1.873%
2026-02-23	37.1500	38.6000	36.7000	37.0700	+2.037%	573	2,001	+0.351%
2026-02-20	34.3200	36.4500	34.3200	36.3300	+4.788%	90	1,608	+2.395%
2026-02-19	34.2900	35.1000	34.0000	34.6700	-0.943%	70	1,612	+7.297%
2026-02-18	34.9000	36.1700	34.7300	35.0000	+4.634%	79	1,611	+6.286%
2026-02-17	32.2000	33.4500	30.4000	33.4500	+3.882%	31	1,545	+11.211%
2026-02-13	32.8800	32.8900	31.7200	32.2000	-8.523%	272	1,291	+15.528%
2026-02-12	37.3500	37.5200	35.2000	35.2000	-5.882%	28	1,291	+5.682%
2026-02-11	37.4000	37.6000	36.3000	37.4000	+4.557%	51	1,278	-0.535%
2026-02-10	37.9500	37.9500	35.7700	35.7700	-2.214%	15	1,255	+3.998%
2026-02-09	34.1300	38.6000	34.1300	36.5800	+6.306%	200	1,245	+1.695%
2026-02-06	29.0500	34.7200	28.0000	34.4100	+26.974%	235	1,156	+8.108%
2026-02-05	28.0400	28.6000	26.7800	27.1000	-4.240%	1,073	1,074	+37.269%
2026-02-04	30.0000	30.0000	26.9300	28.3000	0.000%	147	88	+31.449%