Dark

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

EOD

Jul 27, 2026

27.90-17.578%(-5.95)1,648

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	35.1300	35.1300	27.5500	27.9000	-17.578%	1,648	30,541	0.000%
2026-07-24	36.3000	36.8000	33.4000	33.8500	-4.916%	29	30,058	-17.578%
2026-07-23	35.9000	37.1000	34.8400	35.6000	-5.945%	51	30,061	-21.629%
2026-07-22	33.9500	39.6500	33.9500	37.8500	+9.078%	107	30,038	-26.288%
2026-07-21	35.3800	35.3800	32.8500	34.7000	+6.934%	69	30,098	-19.597%
2026-07-20	34.7000	35.4700	32.0000	32.4500	-1.218%	49	30,114	-14.022%
2026-07-17	30.6500	35.0000	29.7800	32.8500	-7.072%	182	30,125	-15.068%
2026-07-16	38.0000	38.0000	34.7500	35.3500	-9.009%	133	30,173	-21.075%
2026-07-15	39.8200	39.8200	35.4000	38.8500	-0.103%	676	30,118	-28.185%
2026-07-14	33.5500	38.9000	33.5500	38.8900	+16.577%	380	29,582	-28.259%
2026-07-13	36.8000	37.0800	33.3500	33.3600	-12.326%	1,158	29,922	-16.367%
2026-07-10	32.9000	38.1000	32.9000	38.0500	+14.367%	725	28,801	-26.675%
2026-07-09	33.5000	33.7500	30.8800	33.2700	-3.003%	332	28,483	-16.141%
2026-07-08	29.0900	34.4000	29.0000	34.3000	+18.072%	407	28,531	-18.659%
2026-07-07	26.0000	29.7500	25.8000	29.0500	+3.271%	359	28,619	-3.959%
2026-07-06	27.5000	29.2300	27.5000	28.1300	+0.464%	204	28,632	-0.818%
2026-07-02	29.4500	30.7500	26.7100	28.0000	-5.085%	238	28,595	-0.357%
2026-07-01	28.7000	30.9500	27.4500	29.5000	-6.260%	166	28,595	-5.424%
2026-06-30	28.9500	31.4700	28.9500	31.4700	+11.201%	172	28,511	-11.344%
2026-06-29	27.6700	28.6500	25.7500	28.3000	+4.815%	246	28,458	-1.413%
2026-06-26	27.4000	28.7500	27.0000	27.0000	-8.038%	300	28,339	+3.333%
2026-06-25	32.3100	32.3100	28.0000	29.3600	-5.260%	3,309	28,233	-4.973%
2026-06-24	32.9000	32.9500	30.0100	30.9900	-4.056%	601	25,064	-9.971%
2026-06-23	34.7500	34.8500	32.3000	32.3000	-14.027%	211	24,730	-13.622%
2026-06-22	41.9500	41.9500	37.5000	37.5700	-6.658%	108	24,654	-25.739%
2026-06-18	37.3000	40.2500	37.1000	40.2500	+11.806%	5,280	19,621	-30.683%
2026-06-17	38.5000	38.5000	35.4500	36.0000	-6.250%	201	19,621	-22.500%
2026-06-16	39.3500	39.3500	38.1600	38.4000	-6.158%	167	19,621	-27.344%
2026-06-15	39.9000	41.0000	38.5900	40.9200	+10.595%	175	19,657	-31.818%
2026-06-12	37.2000	38.4100	36.5000	37.0000	-1.070%	166	19,657	-24.595%
2026-06-11	35.9100	37.7200	34.1000	37.4000	+5.949%	242	19,657	-25.401%
2026-06-10	38.4000	38.4200	34.8100	35.3000	-10.520%	283	19,603	-20.963%
2026-06-09	40.8000	41.0000	34.5900	39.4500	-0.379%	3,346	19,481	-29.278%
2026-06-08	40.2000	40.5400	38.7000	39.6000	+2.857%	141	22,527	-29.545%
2026-06-05	45.0000	45.0000	37.8500	38.5000	-18.947%	418	22,515	-27.532%
2026-06-04	43.4000	48.6000	42.0000	47.5000	+7.955%	301	22,345	-41.263%
2026-06-03	49.3500	49.3500	44.0000	44.0000	-12.000%	3,192	22,316	-36.591%
2026-06-02	51.9500	56.8500	49.6300	50.0000	-1.691%	261	19,316	-44.200%
2026-06-01	44.7600	51.3000	44.7600	50.8600	+21.095%	3,291	19,342	-45.144%
2026-05-29	43.0400	45.7300	42.0000	42.0000	-2.800%	104	22,235	-33.571%
2026-05-28	41.2500	43.8000	41.2500	43.2100	+2.393%	3,202	22,258	-35.432%
2026-05-27	41.4000	42.7000	39.7800	42.2000	-3.211%	311	19,194	-33.886%
2026-05-26	44.2000	46.1000	42.0000	43.6000	-1.956%	353	19,048	-36.009%
2026-05-22	46.9000	48.0000	44.0000	44.4700	-5.764%	229	19,151	-37.261%
2026-05-21	50.0000	53.0300	46.7500	47.1900	-7.106%	165	19,114	-40.877%
2026-05-20	49.9500	53.0000	49.9500	50.8000	+3.673%	364	19,114	-45.079%
2026-05-19	49.2500	52.3000	48.0000	49.0000	-3.600%	115	19,309	-43.061%
2026-05-18	57.0000	57.0000	48.5000	50.8300	-6.044%	850	19,309	-45.111%
2026-05-15	56.3500	58.8000	53.5000	54.1000	-12.573%	425	19,309	-48.429%
2026-05-14	56.6600	62.5800	56.6600	61.8800	+14.593%	305	19,037	-54.913%
2026-05-13	53.0000	55.1500	50.7000	54.0000	+8.981%	271	19,079	-48.333%
2026-05-12	48.1300	52.0000	45.6000	49.5500	+3.122%	394	19,079	-43.693%
2026-05-11	45.5000	50.9000	45.5000	48.0500	+4.117%	5,795	19,079	-41.935%
2026-05-08	45.0000	47.8500	45.0000	46.1500	+5.245%	155	19,824	-39.545%
2026-05-07	40.1800	45.0700	39.9500	43.8500	+7.607%	184	19,885	-36.374%
2026-05-06	34.4000	40.7500	34.3400	40.7500	+25.000%	925	19,976	-31.534%
2026-05-05	34.0000	34.8000	32.4300	32.6000	-3.920%	406	19,742	-14.417%
2026-05-04	34.5500	36.2000	32.1000	33.9300	-3.057%	3,072	19,608	-17.772%
2026-05-01	36.0200	37.5200	34.2500	35.0000	-1.961%	252	16,705	-20.286%
2026-04-30	42.0400	42.0400	35.1500	35.7000	-14.224%	3,713	16,705	-21.849%
2026-04-29	43.1400	43.5000	41.0000	41.6200	-6.994%	5,792	14,966	-32.965%
2026-04-28	41.8700	46.0100	41.6000	44.7500	-5.191%	9,081	13,819	-37.654%
2026-04-27	41.1500	47.2000	39.9000	47.2000	+15.122%	338	8,283	-40.890%
2026-04-24	35.3400	43.6500	35.3400	41.0000	+18.190%	508	8,484	-31.951%
2026-04-23	36.7000	37.6800	34.0000	34.6900	-6.243%	298	8,552	-19.573%
2026-04-22	35.8000	37.0000	34.8000	37.0000	+3.294%	176	8,499	-24.595%
2026-04-21	37.0000	37.0400	35.0000	35.8200	-2.265%	170	8,529	-22.111%
2026-04-20	35.7500	36.6500	34.0500	36.6500	+0.936%	96	8,529	-23.874%
2026-04-17	35.7500	36.4400	35.4000	36.3100	+4.640%	3,484	8,469	-23.162%
2026-04-16	33.6700	35.7000	33.4500	34.7000	-1.280%	239	5,593	-19.597%
2026-04-15	33.5000	35.5000	33.4000	35.1500	+6.290%	967	5,514	-20.626%
2026-04-14	30.0000	33.2300	30.0000	33.0700	+13.448%	989	4,935	-15.634%
2026-04-13	27.2500	29.5500	27.2500	29.1500	+0.865%	133	5,441	-4.288%
2026-04-10	26.4500	29.7400	26.4500	28.9000	+11.583%	277	5,499	-3.460%
2026-04-09	24.7000	26.1000	24.6300	25.9000	+3.808%	68	5,510	+7.722%
2026-04-08	26.6500	26.6500	24.4200	24.9500	+5.497%	105	5,491	+11.824%
2026-04-07	22.5500	23.6500	21.7500	23.6500	+1.502%	169	5,485	+17.970%
2026-04-06	23.6500	23.8000	23.0000	23.3000	-1.397%	69	5,491	+19.742%
2026-04-02	21.5000	23.8000	21.2300	23.6300	+2.516%	428	5,380	+18.070%
2026-04-01	22.5000	23.5000	22.5000	23.0500	+3.642%	260	5,380	+21.041%
2026-03-31	19.6500	22.4500	19.4500	22.2400	+18.487%	450	5,417	+25.450%
2026-03-30	20.6000	20.6000	18.5000	18.7700	-7.764%	380	5,265	+48.641%
2026-03-27	21.1800	21.6800	20.1700	20.3500	-7.500%	694	5,135	+37.101%
2026-03-26	23.6500	23.6500	21.9000	22.0000	-12.000%	347	4,929	+26.818%
2026-03-25	23.6900	26.3500	23.6900	25.0000	+5.887%	117	4,845	+11.600%
2026-03-24	23.3000	23.8000	23.0500	23.6100	-1.213%	98	4,821	+18.170%
2026-03-23	25.0000	25.2000	23.8000	23.9000	+2.575%	156	4,839	+16.736%
2026-03-20	25.8500	25.8500	22.8000	23.3000	-10.488%	519	4,739	+19.742%
2026-03-19	25.9800	26.2800	24.8500	26.0300	-3.485%	423	4,676	+7.184%
2026-03-18	28.1500	28.6000	26.9700	26.9700	-3.816%	258	4,538	+3.448%
2026-03-17	29.5000	29.5000	28.0400	28.0400	-4.626%	153	4,394	-0.499%
2026-03-16	30.0000	32.4500	28.6500	29.4000	+4.071%	427	4,352	-5.102%
2026-03-13	31.3800	31.3800	28.2500	28.2500	-6.146%	294	4,269	-1.239%
2026-03-12	30.4000	30.8600	29.3500	30.1000	-3.834%	65	4,253	-7.309%
2026-03-11	31.4000	32.2500	30.7400	31.3000	+4.021%	233	4,238	-10.863%
2026-03-10	29.1500	31.4500	29.1500	30.0900	+2.731%	534	4,077	-7.278%
2026-03-09	27.8500	29.4500	27.3000	29.2900	+3.352%	398	3,921	-4.746%
2026-03-06	29.2000	30.4000	27.9000	28.3400	-6.929%	326	3,866	-1.553%
2026-03-05	29.7000	31.2500	28.1000	30.4500	-0.814%	1,432	3,806	-8.374%
2026-03-04	29.1500	31.5200	29.1500	30.7000	+5.571%	449	4,225	-9.121%
2026-03-03	29.0500	29.5000	27.9100	29.0800	-4.967%	596	3,966	-4.058%
2026-03-02	27.6500	31.0000	27.6500	30.6000	+9.677%	857	3,719	-8.824%
2026-02-27	30.6500	31.1000	27.9000	27.9000	-14.022%	1,003	3,152	0.000%
2026-02-26	37.5000	37.5000	32.2000	32.4500	-16.731%	1,402	2,979	-14.022%
2026-02-25	38.6800	40.2500	38.5000	38.9700	+2.796%	951	2,030	-28.406%
2026-02-24	35.1900	38.1600	35.1900	37.9100	+2.266%	43	2,030	-26.405%
2026-02-23	37.1500	38.6000	36.7000	37.0700	+2.037%	573	2,001	-24.737%
2026-02-20	34.3200	36.4500	34.3200	36.3300	+4.788%	90	1,608	-23.204%
2026-02-19	34.2900	35.1000	34.0000	34.6700	-0.943%	70	1,612	-19.527%
2026-02-18	34.9000	36.1700	34.7300	35.0000	+4.634%	79	1,611	-20.286%
2026-02-17	32.2000	33.4500	30.4000	33.4500	+3.882%	31	1,545	-16.592%
2026-02-13	32.8800	32.8900	31.7200	32.2000	-8.523%	272	1,291	-13.354%
2026-02-12	37.3500	37.5200	35.2000	35.2000	-5.882%	28	1,291	-20.739%
2026-02-11	37.4000	37.6000	36.3000	37.4000	+4.557%	51	1,278	-25.401%
2026-02-10	37.9500	37.9500	35.7700	35.7700	-2.214%	15	1,255	-22.002%
2026-02-09	34.1300	38.6000	34.1300	36.5800	+6.306%	200	1,245	-23.729%
2026-02-06	29.0500	34.7200	28.0000	34.4100	+26.974%	235	1,156	-18.919%
2026-02-05	28.0400	28.6000	26.7800	27.1000	-4.240%	1,073	1,074	+2.952%
2026-02-04	30.0000	30.0000	26.9300	28.3000	0.000%	147	88	-1.413%