Dark

NVDA20270319C205
NVDA Mar 19 2027 205.00 Call (NVDA270319C00205000)
option OPRA

EOD

Jul 27, 2026

25.90-19.063%(-6.10)250

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	29.3000	29.4500	25.5400	25.9000	-19.063%	250	2,281	0.000%
2026-07-24	32.7200	34.3500	31.0200	32.0000	-4.932%	133	2,242	-19.063%
2026-07-23	33.8400	34.5100	32.2200	33.6600	-6.240%	162	2,210	-23.054%
2026-07-22	31.6000	36.7200	31.6000	35.9000	+10.462%	83	2,058	-27.855%
2026-07-21	32.0500	32.5000	30.3000	32.5000	+8.333%	25	2,094	-20.308%
2026-07-20	31.7000	33.0500	30.0000	30.0000	-1.736%	31	2,084	-13.667%
2026-07-17	29.8000	32.3100	28.2000	30.5300	-7.204%	88	2,078	-15.165%
2026-07-16	33.7000	33.7000	32.2500	32.9000	-9.241%	51	2,064	-21.277%
2026-07-15	35.3700	36.2500	33.3500	36.2500	+0.975%	45	2,053	-28.552%
2026-07-14	32.5200	36.1500	31.5100	35.9000	+14.696%	81	2,056	-27.855%
2026-07-13	33.3000	34.3600	31.2000	31.3000	-11.707%	78	2,038	-17.252%
2026-07-10	32.6000	35.4500	32.5500	35.4500	+14.355%	61	2,012	-26.939%
2026-07-09	30.9300	32.0000	29.0000	31.0000	-1.743%	142	2,019	-16.452%
2026-07-08	28.0000	31.8500	26.6000	31.5500	+15.822%	109	2,006	-17.908%
2026-07-07	24.3900	27.5000	24.1000	27.2400	+3.574%	67	1,991	-4.919%
2026-07-06	26.6200	26.6200	26.0400	26.3000	+5.920%	9	2,032	-1.521%
2026-07-02	27.4400	28.6000	24.7000	24.8300	-11.950%	33	2,024	+4.309%
2026-07-01	25.8000	28.2600	25.8000	28.2000	-0.704%	35	2,024	-8.156%
2026-06-30	27.3500	28.5500	27.1000	28.4000	+8.397%	66	2,013	-8.803%
2026-06-29	25.8200	26.2400	23.9400	26.2000	+1.629%	35	2,032	-1.145%
2026-06-26	25.4500	26.3200	25.4500	25.7800	-4.164%	41	2,023	+0.465%
2026-06-25	29.8500	29.8500	26.5300	26.9000	-5.779%	264	2,016	-3.717%
2026-06-24	30.6000	30.6000	28.0000	28.5500	-5.776%	86	1,812	-9.282%
2026-06-23	31.5000	32.3900	30.2000	30.3000	-13.453%	47	1,838	-14.521%
2026-06-22	38.8000	39.3100	35.0000	35.0100	-5.506%	73	1,807	-26.021%
2026-06-18	35.0000	37.1000	34.7800	37.0500	+10.268%	77	1,808	-30.094%
2026-06-17	35.5600	36.0600	33.0000	33.6000	-7.438%	115	1,808	-22.917%
2026-06-16	37.8500	37.8500	36.0800	36.3000	-5.567%	107	1,808	-28.650%
2026-06-15	37.3000	38.4400	36.0000	38.4400	+11.842%	78	1,852	-32.622%
2026-06-12	34.9500	35.9500	34.0000	34.3700	-1.800%	118	1,852	-24.644%
2026-06-11	33.2000	35.2300	31.9200	35.0000	+6.968%	162	1,852	-26.000%
2026-06-10	35.2500	35.9000	32.4500	32.7200	-9.111%	145	1,809	-20.844%
2026-06-09	38.5500	38.5500	32.7500	36.0000	-4.128%	145	1,777	-28.056%
2026-06-08	37.6500	38.2500	36.3800	37.5500	+3.729%	148	1,785	-31.025%
2026-06-05	40.7000	40.7000	35.7500	36.2000	-19.716%	233	1,777	-28.453%
2026-06-04	41.5500	45.4000	39.9600	45.0900	+7.357%	57	1,671	-42.559%
2026-06-03	44.8500	44.8500	41.8000	42.0000	-11.299%	112	1,682	-38.333%
2026-06-02	49.0000	54.2000	47.3500	47.3500	-0.879%	56	1,614	-45.301%
2026-06-01	45.0000	48.6000	44.8500	47.7700	+19.365%	33	1,606	-45.782%
2026-05-29	40.2000	43.0000	40.0000	40.0200	-1.234%	37	1,619	-35.282%
2026-05-28	39.2500	41.1500	39.0000	40.5200	+1.809%	69	1,612	-36.081%
2026-05-27	39.7000	39.9200	37.5200	39.8000	-2.547%	69	1,584	-34.925%
2026-05-26	42.6000	42.6000	40.0000	40.8400	-2.226%	301	1,551	-36.582%
2026-05-22	44.0000	45.3300	41.7000	41.7700	-6.093%	95	1,806	-37.994%
2026-05-21	46.0000	50.5000	43.6500	44.4800	-7.871%	70	1,850	-41.772%
2026-05-20	48.8000	49.8400	48.2800	48.2800	+4.097%	80	1,850	-46.355%
2026-05-19	48.6500	48.8000	45.5700	46.3800	-3.876%	58	1,844	-44.157%
2026-05-18	54.0700	54.0700	47.1700	48.2500	-5.799%	35	1,844	-46.321%
2026-05-15	54.0000	55.0000	50.5500	51.2200	-13.010%	63	1,844	-49.434%
2026-05-14	54.8200	59.7000	54.8200	58.8800	+13.035%	53	1,790	-56.012%
2026-05-13	51.3500	52.0900	48.7900	52.0900	+10.830%	115	1,843	-50.278%
2026-05-12	45.9200	48.0000	43.3000	47.0000	+2.419%	231	1,843	-44.894%
2026-05-11	45.1900	48.0400	45.1800	45.8900	+6.350%	218	1,843	-43.561%
2026-05-08	43.3000	45.0000	43.0000	43.1500	+4.988%	118	2,058	-39.977%
2026-05-07	38.1700	42.7500	37.8400	41.1000	+8.730%	387	2,091	-36.983%
2026-05-06	33.4000	38.0500	33.1300	37.8000	+22.727%	326	2,110	-31.481%
2026-05-05	31.7000	31.7000	30.7500	30.8000	-2.839%	32	1,987	-15.909%
2026-05-04	32.3800	34.0000	30.0000	31.7000	-3.058%	118	1,983	-18.297%
2026-05-01	34.0500	35.2500	32.0000	32.7000	-2.534%	418	1,675	-20.795%
2026-04-30	38.5000	38.5000	32.9000	33.5500	-14.631%	198	1,675	-22.802%
2026-04-29	41.0400	41.0400	38.8400	39.3000	-7.420%	478	1,574	-34.097%
2026-04-28	39.6200	42.4500	39.4000	42.4500	-4.176%	45	1,457	-38.987%
2026-04-27	41.0700	44.3000	38.5000	44.3000	+14.470%	60	1,435	-41.535%
2026-04-24	34.4300	41.0600	34.3000	38.7000	+18.748%	229	1,431	-33.075%
2026-04-23	34.4700	35.0500	32.4000	32.5900	-4.568%	23	1,331	-20.528%
2026-04-22	33.0000	34.5000	33.0000	34.1500	+2.769%	60	1,318	-24.158%
2026-04-21	34.6900	34.6900	32.8200	33.2300	-3.035%	31	1,344	-22.058%
2026-04-20	33.0000	34.2700	31.9000	34.2700	+0.794%	53	1,344	-24.424%
2026-04-17	33.2000	34.0000	33.0000	34.0000	+4.583%	50	1,342	-23.824%
2026-04-16	31.3500	33.0000	31.3500	32.5100	+0.650%	5	1,326	-20.332%
2026-04-15	31.0500	33.2500	31.0500	32.3000	+3.859%	94	1,323	-19.814%
2026-04-14	29.3100	31.1000	29.1300	31.1000	+15.829%	34	1,253	-16.720%
2026-04-13	26.6600	27.5000	26.6600	26.8500	-0.556%	45	1,226	-3.538%
2026-04-10	24.7800	27.7800	24.7800	27.0000	+11.940%	58	1,198	-4.074%
2026-04-09	23.3500	24.1200	23.3500	24.1200	+3.519%	10	1,178	+7.380%
2026-04-08	24.3800	25.1100	22.6500	23.3000	+9.133%	236	1,170	+11.159%
2026-04-07	20.4000	21.3500	20.4000	21.3500	-1.340%	32	974	+21.311%
2026-04-06	21.3400	21.6400	21.3400	21.6400	-1.187%	5	954	+19.686%
2026-04-02	20.0500	21.9500	20.0000	21.9000	+3.546%	206	902	+18.265%
2026-04-01	21.1000	21.4700	21.1000	21.1500	+3.423%	7	902	+22.459%
2026-03-31	18.7000	20.6000	18.7000	20.4500	+18.757%	500	901	+26.650%
2026-03-30	18.3000	18.3000	17.2200	17.2200	-8.258%	443	437	+50.407%
2026-03-27	19.7000	19.9500	18.7700	18.7700	-7.990%	48	250	+37.986%
2026-03-26	21.9000	21.9000	20.4000	20.4000	-12.258%	61	235	+26.961%
2026-03-25	22.9000	24.4600	22.9000	23.2500	+5.442%	53	208	+11.398%
2026-03-24	21.6000	22.1000	21.4700	22.0500	-1.077%	8	174	+17.460%
2026-03-23	22.9400	23.2300	22.1500	22.2900	+3.194%	37	176	+16.196%
2026-03-20	23.6000	23.6000	21.4000	21.6000	-10.559%	75	151	+19.907%
2026-03-19	23.9700	24.2400	23.5800	24.1500	-6.395%	20	100	+7.246%
2026-03-18	26.0700	26.6000	25.8000	25.8000	-1.901%	12	94	+0.388%
2026-03-17	28.5000	28.5000	26.3000	26.3000	-4.329%	91	90	-1.521%
2026-03-16	28.0300	28.8000	27.1000	27.4900	+3.893%	23	23	-5.784%
2026-03-13	26.4600	26.4600	26.4600	26.4600	0.000%	1	1	-2.116%