Dark

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

EOD

Sep 10, 2026

34.25-10.105%(-3.85)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	33.7000	34.5800	33.7000	34.2500	-10.105%	44	2,186	0.000%
2026-09-09	38.1000	38.1000	38.1000	38.1000	-3.177%	1	2,161	-10.105%
2026-09-08	44.6800	44.6800	39.3000	39.3500	-8.701%	26	2,161	-12.961%
2026-09-04	42.6000	45.3500	42.4700	43.1000	+4.409%	74	2,151	-20.534%
2026-09-03	39.6000	42.6000	39.6000	41.2800	+8.204%	57	2,151	-17.030%
2026-09-02	33.9500	40.7000	33.9500	38.1500	+15.711%	125	2,193	-10.223%
2026-09-01	32.5000	34.5500	32.5000	32.9700	-2.253%	24	2,227	+3.882%
2026-08-31	34.9300	35.0500	33.7300	33.7300	-0.501%	12	2,210	+1.542%
2026-08-28	41.5500	41.5500	33.5100	33.9000	-18.510%	69	2,205	+1.032%
2026-08-27	36.6000	42.8000	36.6000	41.6000	+42.466%	172	2,214	-17.668%
2026-08-26	30.9700	30.9700	29.1000	29.2000	-4.325%	60	2,317	+17.295%
2026-08-25	30.1000	32.1800	30.1000	30.5200	+7.465%	7	2,285	+12.221%
2026-08-24	32.9700	32.9700	28.4000	28.4000	-14.458%	99	2,288	+20.599%
2026-08-21	35.3300	35.3300	33.1500	33.2000	-5.521%	35	2,259	+3.163%
2026-08-20	35.8900	35.8900	34.4000	35.1400	-2.199%	59	2,246	-2.533%
2026-08-19	34.7500	36.7800	34.7500	35.9300	-3.154%	14	2,258	-4.676%
2026-08-18	36.4700	37.2000	36.4300	37.1000	-9.335%	6	2,258	-7.682%
2026-08-17	41.0000	42.4000	40.9200	40.9200	+0.171%	59	2,257	-16.300%
2026-08-14	41.5300	41.9000	40.8500	40.8500	-3.314%	59	2,277	-16.157%
2026-08-13	41.3000	42.3000	40.7000	42.2500	+4.813%	19	2,239	-18.935%
2026-08-12	38.3500	40.7500	38.1900	40.3100	+9.986%	12	2,248	-15.033%
2026-08-11	39.6500	39.6500	36.4000	36.6500	-2.914%	28	2,247	-6.548%
2026-08-10	40.5000	40.5000	36.4500	37.7500	-7.385%	88	2,245	-9.272%
2026-08-07	40.3300	42.0000	40.0500	40.7600	+3.874%	25	2,255	-15.972%
2026-08-06	40.3000	41.5600	37.7700	39.2400	-0.608%	35	2,249	-12.717%
2026-08-05	38.0200	41.0000	38.0200	39.4800	+15.102%	115	2,254	-13.247%
2026-08-04	33.3800	34.6900	32.6100	34.3000	+12.718%	44	2,312	-0.146%
2026-08-03	26.3000	32.0000	25.9000	30.4300	+13.123%	82	2,328	+12.553%
2026-07-31	25.8500	26.9000	24.3500	26.9000	+16.098%	62	2,329	+27.323%
2026-07-30	22.8500	25.4000	22.8500	23.1700	+6.041%	15	2,307	+47.820%
2026-07-29	25.1500	25.1500	21.8500	21.8500	-14.648%	113	2,303	+56.751%
2026-07-28	24.2700	26.1300	23.7300	25.6000	-1.158%	74	2,271	+33.789%
2026-07-27	29.3000	29.4500	25.5400	25.9000	-19.063%	250	2,281	+32.239%
2026-07-24	32.7200	34.3500	31.0200	32.0000	-4.932%	133	2,242	+7.031%
2026-07-23	33.8400	34.5100	32.2200	33.6600	-6.240%	162	2,210	+1.753%
2026-07-22	31.6000	36.7200	31.6000	35.9000	+10.462%	83	2,058	-4.596%
2026-07-21	32.0500	32.5000	30.3000	32.5000	+8.333%	25	2,094	+5.385%
2026-07-20	31.7000	33.0500	30.0000	30.0000	-1.736%	31	2,084	+14.167%
2026-07-17	29.8000	32.3100	28.2000	30.5300	-7.204%	88	2,078	+12.185%
2026-07-16	33.7000	33.7000	32.2500	32.9000	-9.241%	51	2,064	+4.103%
2026-07-15	35.3700	36.2500	33.3500	36.2500	+0.975%	45	2,053	-5.517%
2026-07-14	32.5200	36.1500	31.5100	35.9000	+14.696%	81	2,056	-4.596%
2026-07-13	33.3000	34.3600	31.2000	31.3000	-11.707%	78	2,038	+9.425%
2026-07-10	32.6000	35.4500	32.5500	35.4500	+14.355%	61	2,012	-3.385%
2026-07-09	30.9300	32.0000	29.0000	31.0000	-1.743%	142	2,019	+10.484%
2026-07-08	28.0000	31.8500	26.6000	31.5500	+15.822%	109	2,006	+8.558%
2026-07-07	24.3900	27.5000	24.1000	27.2400	+3.574%	67	1,991	+25.734%
2026-07-06	26.6200	26.6200	26.0400	26.3000	+5.920%	9	2,032	+30.228%
2026-07-02	27.4400	28.6000	24.7000	24.8300	-11.950%	33	2,024	+37.938%
2026-07-01	25.8000	28.2600	25.8000	28.2000	-0.704%	35	2,024	+21.454%
2026-06-30	27.3500	28.5500	27.1000	28.4000	+8.397%	66	2,013	+20.599%
2026-06-29	25.8200	26.2400	23.9400	26.2000	+1.629%	35	2,032	+30.725%
2026-06-26	25.4500	26.3200	25.4500	25.7800	-4.164%	41	2,023	+32.855%
2026-06-25	29.8500	29.8500	26.5300	26.9000	-5.779%	264	2,016	+27.323%
2026-06-24	30.6000	30.6000	28.0000	28.5500	-5.776%	86	1,812	+19.965%
2026-06-23	31.5000	32.3900	30.2000	30.3000	-13.453%	47	1,838	+13.036%
2026-06-22	38.8000	39.3100	35.0000	35.0100	-5.506%	73	1,807	-2.171%
2026-06-18	35.0000	37.1000	34.7800	37.0500	+10.268%	77	1,808	-7.557%
2026-06-17	35.5600	36.0600	33.0000	33.6000	-7.438%	115	1,808	+1.935%
2026-06-16	37.8500	37.8500	36.0800	36.3000	-5.567%	107	1,808	-5.647%
2026-06-15	37.3000	38.4400	36.0000	38.4400	+11.842%	78	1,852	-10.900%
2026-06-12	34.9500	35.9500	34.0000	34.3700	-1.800%	118	1,852	-0.349%
2026-06-11	33.2000	35.2300	31.9200	35.0000	+6.968%	162	1,852	-2.143%
2026-06-10	35.2500	35.9000	32.4500	32.7200	-9.111%	145	1,809	+4.676%
2026-06-09	38.5500	38.5500	32.7500	36.0000	-4.128%	145	1,777	-4.861%
2026-06-08	37.6500	38.2500	36.3800	37.5500	+3.729%	148	1,785	-8.788%
2026-06-05	40.7000	40.7000	35.7500	36.2000	-19.716%	233	1,777	-5.387%
2026-06-04	41.5500	45.4000	39.9600	45.0900	+7.357%	57	1,671	-24.041%
2026-06-03	44.8500	44.8500	41.8000	42.0000	-11.299%	112	1,682	-18.452%
2026-06-02	49.0000	54.2000	47.3500	47.3500	-0.879%	56	1,614	-27.666%
2026-06-01	45.0000	48.6000	44.8500	47.7700	+19.365%	33	1,606	-28.302%
2026-05-29	40.2000	43.0000	40.0000	40.0200	-1.234%	37	1,619	-14.418%
2026-05-28	39.2500	41.1500	39.0000	40.5200	+1.809%	69	1,612	-15.474%
2026-05-27	39.7000	39.9200	37.5200	39.8000	-2.547%	69	1,584	-13.945%
2026-05-26	42.6000	42.6000	40.0000	40.8400	-2.226%	301	1,551	-16.136%
2026-05-22	44.0000	45.3300	41.7000	41.7700	-6.093%	95	1,806	-18.003%
2026-05-21	46.0000	50.5000	43.6500	44.4800	-7.871%	70	1,850	-22.999%
2026-05-20	48.8000	49.8400	48.2800	48.2800	+4.097%	80	1,850	-29.060%
2026-05-19	48.6500	48.8000	45.5700	46.3800	-3.876%	58	1,844	-26.154%
2026-05-18	54.0700	54.0700	47.1700	48.2500	-5.799%	35	1,844	-29.016%
2026-05-15	54.0000	55.0000	50.5500	51.2200	-13.010%	63	1,844	-33.132%
2026-05-14	54.8200	59.7000	54.8200	58.8800	+13.035%	53	1,790	-41.831%
2026-05-13	51.3500	52.0900	48.7900	52.0900	+10.830%	115	1,843	-34.248%
2026-05-12	45.9200	48.0000	43.3000	47.0000	+2.419%	231	1,843	-27.128%
2026-05-11	45.1900	48.0400	45.1800	45.8900	+6.350%	218	1,843	-25.365%
2026-05-08	43.3000	45.0000	43.0000	43.1500	+4.988%	118	2,058	-20.626%
2026-05-07	38.1700	42.7500	37.8400	41.1000	+8.730%	387	2,091	-16.667%
2026-05-06	33.4000	38.0500	33.1300	37.8000	+22.727%	326	2,110	-9.392%
2026-05-05	31.7000	31.7000	30.7500	30.8000	-2.839%	32	1,987	+11.201%
2026-05-04	32.3800	34.0000	30.0000	31.7000	-3.058%	118	1,983	+8.044%
2026-05-01	34.0500	35.2500	32.0000	32.7000	-2.534%	418	1,675	+4.740%
2026-04-30	38.5000	38.5000	32.9000	33.5500	-14.631%	198	1,675	+2.086%
2026-04-29	41.0400	41.0400	38.8400	39.3000	-7.420%	478	1,574	-12.850%
2026-04-28	39.6200	42.4500	39.4000	42.4500	-4.176%	45	1,457	-19.317%
2026-04-27	41.0700	44.3000	38.5000	44.3000	+14.470%	60	1,435	-22.686%
2026-04-24	34.4300	41.0600	34.3000	38.7000	+18.748%	229	1,431	-11.499%
2026-04-23	34.4700	35.0500	32.4000	32.5900	-4.568%	23	1,331	+5.094%
2026-04-22	33.0000	34.5000	33.0000	34.1500	+2.769%	60	1,318	+0.293%
2026-04-21	34.6900	34.6900	32.8200	33.2300	-3.035%	31	1,344	+3.070%
2026-04-20	33.0000	34.2700	31.9000	34.2700	+0.794%	53	1,344	-0.058%
2026-04-17	33.2000	34.0000	33.0000	34.0000	+4.583%	50	1,342	+0.735%
2026-04-16	31.3500	33.0000	31.3500	32.5100	+0.650%	5	1,326	+5.352%
2026-04-15	31.0500	33.2500	31.0500	32.3000	+3.859%	94	1,323	+6.037%
2026-04-14	29.3100	31.1000	29.1300	31.1000	+15.829%	34	1,253	+10.129%
2026-04-13	26.6600	27.5000	26.6600	26.8500	-0.556%	45	1,226	+27.561%
2026-04-10	24.7800	27.7800	24.7800	27.0000	+11.940%	58	1,198	+26.852%
2026-04-09	23.3500	24.1200	23.3500	24.1200	+3.519%	10	1,178	+41.998%
2026-04-08	24.3800	25.1100	22.6500	23.3000	+9.133%	236	1,170	+46.996%
2026-04-07	20.4000	21.3500	20.4000	21.3500	-1.340%	32	974	+60.422%
2026-04-06	21.3400	21.6400	21.3400	21.6400	-1.187%	5	954	+58.272%
2026-04-02	20.0500	21.9500	20.0000	21.9000	+3.546%	206	902	+56.393%
2026-04-01	21.1000	21.4700	21.1000	21.1500	+3.423%	7	902	+61.939%
2026-03-31	18.7000	20.6000	18.7000	20.4500	+18.757%	500	901	+67.482%
2026-03-30	18.3000	18.3000	17.2200	17.2200	-8.258%	443	437	+98.897%
2026-03-27	19.7000	19.9500	18.7700	18.7700	-7.990%	48	250	+82.472%
2026-03-26	21.9000	21.9000	20.4000	20.4000	-12.258%	61	235	+67.892%
2026-03-25	22.9000	24.4600	22.9000	23.2500	+5.442%	53	208	+47.312%
2026-03-24	21.6000	22.1000	21.4700	22.0500	-1.077%	8	174	+55.329%
2026-03-23	22.9400	23.2300	22.1500	22.2900	+3.194%	37	176	+53.656%
2026-03-20	23.6000	23.6000	21.4000	21.6000	-10.559%	75	151	+58.565%
2026-03-19	23.9700	24.2400	23.5800	24.1500	-6.395%	20	100	+41.822%
2026-03-18	26.0700	26.6000	25.8000	25.8000	-1.901%	12	94	+32.752%
2026-03-17	28.5000	28.5000	26.3000	26.3000	-4.329%	91	90	+30.228%
2026-03-16	28.0300	28.8000	27.1000	27.4900	+3.893%	23	23	+24.591%
2026-03-13	26.4600	26.4600	26.4600	26.4600	0.000%	1	1	+29.441%