Dark

NVDA20270319C210
NVDA Mar 19 2027 210.00 Call (NVDA270319C00210000)
option OPRA

EOD

Sep 10, 2026

31.38-10.725%(-3.77)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	32.7000	32.7000	30.9000	31.3800	-10.725%	83	23,607	0.000%
2026-09-09	35.6000	36.3000	34.8500	35.1500	-2.739%	110	23,592	-10.725%
2026-09-08	39.7000	39.9000	36.1400	36.1400	-9.424%	227	23,600	-13.171%
2026-09-04	41.7000	42.7500	39.3000	39.9000	+4.178%	128	23,711	-21.353%
2026-09-03	36.6000	39.5000	36.1800	38.3000	+9.024%	150	23,711	-18.068%
2026-09-02	31.8500	37.8000	31.5000	35.1300	+17.492%	261	23,748	-10.675%
2026-09-01	29.0000	31.9000	28.8700	29.9000	-8.479%	111	23,815	+4.950%
2026-08-31	30.7000	32.6700	30.0000	32.6700	+4.812%	159	23,819	-3.949%
2026-08-28	38.0000	38.9400	30.8500	31.1700	-18.403%	379	23,822	+0.674%
2026-08-27	34.0000	39.9000	33.4000	38.2000	+42.537%	807	23,841	-17.853%
2026-08-26	28.9500	29.1700	26.5000	26.8000	-7.586%	497	24,179	+17.090%
2026-08-25	27.5900	29.6400	27.2000	29.0000	+9.848%	456	24,010	+8.207%
2026-08-24	30.7500	30.7500	26.0000	26.4000	-14.839%	918	24,009	+18.864%
2026-08-21	32.3000	32.3000	30.6500	31.0000	-3.547%	78	23,926	+1.226%
2026-08-20	33.1500	33.1500	31.4000	32.1400	-3.047%	50	23,906	-2.365%
2026-08-19	35.3600	35.3600	32.0000	33.1500	-1.544%	37	23,898	-5.339%
2026-08-18	34.6200	34.6200	33.6700	33.6700	-11.395%	197	23,900	-6.801%
2026-08-17	38.8000	39.5700	38.0000	38.0000	-0.158%	168	23,958	-17.421%
2026-08-14	39.2500	40.0000	38.0000	38.0600	-1.654%	34	23,921	-17.551%
2026-08-13	38.6500	39.5000	38.0800	38.7000	+2.246%	251	23,911	-18.915%
2026-08-12	36.6000	38.6000	35.8000	37.8500	+12.281%	126	23,925	-17.094%
2026-08-11	36.8700	36.8700	33.1400	33.7100	-2.290%	67	23,929	-6.912%
2026-08-10	38.4400	38.4400	33.7500	34.5000	-9.139%	117	23,915	-9.043%
2026-08-07	37.1000	39.3500	37.1000	37.9700	+2.483%	110	23,905	-17.356%
2026-08-06	37.2000	39.0000	35.0000	37.0500	+0.954%	141	23,912	-15.304%
2026-08-05	34.5200	38.2500	34.5200	36.7000	+14.330%	497	23,891	-14.496%
2026-08-04	31.0500	32.2300	29.9000	32.1000	+13.028%	344	24,009	-2.243%
2026-08-03	23.0000	29.5000	23.0000	28.4000	+11.767%	189	23,948	+10.493%
2026-07-31	23.7600	25.4100	22.2500	25.4100	+16.453%	567	23,928	+23.495%
2026-07-30	20.9500	23.3000	20.5000	21.8200	+9.100%	634	24,129	+43.813%
2026-07-29	22.9000	22.9000	20.0000	20.0000	-15.038%	396	24,023	+56.900%
2026-07-28	22.5000	24.4500	21.8000	23.5400	-0.675%	402	23,904	+33.305%
2026-07-27	28.4000	28.4000	23.3500	23.7000	-18.276%	489	23,880	+32.405%
2026-07-24	30.2800	32.3300	28.8700	29.0000	-5.691%	53	23,853	+8.207%
2026-07-23	31.4000	32.1300	29.7200	30.7500	-7.879%	497	23,827	+2.049%
2026-07-22	29.3000	34.2700	29.3000	33.3800	+11.452%	342	23,673	-5.992%
2026-07-21	30.3000	30.3000	28.2500	29.9500	+8.318%	106	23,810	+4.775%
2026-07-20	30.5000	30.7000	27.6000	27.6500	-2.297%	265	23,837	+13.490%
2026-07-17	27.0000	30.2000	25.4500	28.3000	-7.788%	180	23,718	+10.883%
2026-07-16	31.0700	31.7000	30.0000	30.6900	-9.735%	494	23,708	+2.248%
2026-07-15	33.5000	34.0000	30.3300	34.0000	+1.432%	208	23,528	-7.706%
2026-07-14	30.1500	33.8000	29.2000	33.5200	+15.387%	2,687	23,543	-6.384%
2026-07-13	32.0000	32.5000	28.8500	29.0500	-11.970%	103	21,804	+8.021%
2026-07-10	29.1000	33.0000	29.1000	33.0000	+13.402%	216	21,764	-4.909%
2026-07-09	28.9500	29.5000	26.6000	29.1000	-3.000%	130	21,799	+7.835%
2026-07-08	25.0500	30.0000	24.4000	30.0000	+20.724%	176	21,732	+4.600%
2026-07-07	22.3200	25.4500	21.9000	24.8500	+3.585%	231	21,764	+26.278%
2026-07-06	24.5000	25.0500	23.9900	23.9900	+2.961%	111	21,806	+30.805%
2026-07-02	25.0000	26.1000	22.7500	23.3000	-8.984%	223	21,864	+34.678%
2026-07-01	24.6500	26.6000	23.3000	25.6000	-4.299%	126	21,864	+22.578%
2026-06-30	24.4300	26.8000	24.4300	26.7500	+10.537%	76	21,839	+17.308%
2026-06-29	23.8000	24.7200	22.6000	24.2000	+3.997%	208	21,832	+29.669%
2026-06-26	23.2000	24.6500	23.2000	23.2700	-5.866%	9,873	21,799	+34.852%
2026-06-25	27.6200	27.6200	24.2300	24.7200	-8.950%	639	20,856	+26.942%
2026-06-24	27.9500	28.5000	26.0000	27.1500	-3.036%	89	20,904	+15.580%
2026-06-23	30.0500	30.1400	28.0000	28.0000	-15.152%	1,212	20,764	+12.071%
2026-06-22	36.0000	36.9000	32.9000	33.0000	-6.911%	1,153	19,820	-4.909%
2026-06-18	33.2000	35.4500	32.4700	35.4500	+13.078%	5,208	14,650	-11.481%
2026-06-17	33.0000	33.2700	30.8500	31.3500	-5.287%	118	14,650	+0.096%
2026-06-16	34.5900	34.5900	33.1000	33.1000	-7.205%	76	14,650	-5.196%
2026-06-15	35.1500	36.2100	33.6900	35.6700	+10.093%	3,584	11,646	-12.027%
2026-06-12	32.7000	33.4000	32.0300	32.4000	-1.818%	61	11,646	-3.148%
2026-06-11	31.2900	33.0000	30.0000	33.0000	+6.280%	232	11,646	-4.909%
2026-06-10	33.3000	33.6900	30.6500	31.0500	-7.562%	73	11,684	+1.063%
2026-06-09	37.7000	37.7000	30.5000	33.5900	-4.029%	244	11,647	-6.579%
2026-06-08	36.1500	36.1500	34.2800	35.0000	+2.790%	144	11,673	-10.343%
2026-06-05	38.4500	38.4500	33.5000	34.0500	-18.909%	589	11,591	-7.841%
2026-06-04	38.9500	43.0000	37.2800	41.9900	+5.370%	74	11,267	-25.268%
2026-06-03	43.5000	43.5000	39.5000	39.8500	-9.923%	306	11,261	-21.255%
2026-06-02	47.4600	51.5000	44.2400	44.2400	-1.140%	173	11,319	-29.069%
2026-06-01	40.2000	45.9200	40.2000	44.7500	+18.700%	158	11,428	-29.877%
2026-05-29	38.2200	40.8000	37.7000	37.7000	-1.309%	256	11,453	-16.764%
2026-05-28	37.2000	39.0000	36.5000	38.2000	+2.937%	309	11,393	-17.853%
2026-05-27	38.0900	38.0900	35.0400	37.1100	-2.955%	276	11,279	-15.441%
2026-05-26	39.7000	40.5000	37.3500	38.2400	-2.573%	58	11,147	-17.939%
2026-05-22	42.3500	42.3500	39.2200	39.2500	-6.302%	127	11,128	-20.051%
2026-05-21	46.7800	46.7800	41.1000	41.8900	-8.317%	224	11,097	-25.090%
2026-05-20	45.1000	47.4300	44.9800	45.6900	+1.533%	69	11,097	-31.320%
2026-05-19	44.0000	47.0000	42.7500	45.0000	+0.965%	219	11,061	-30.267%
2026-05-18	47.6500	49.1000	43.7000	44.5700	-8.330%	191	11,061	-29.594%
2026-05-15	51.0500	53.2000	48.0000	48.6200	-14.099%	105	11,061	-35.459%
2026-05-14	50.2500	56.9500	50.2500	56.6000	+17.917%	199	10,976	-44.558%
2026-05-13	47.8500	49.7500	45.0500	48.0000	+6.880%	48	10,979	-34.625%
2026-05-12	43.2700	46.4600	41.2000	44.9100	+3.718%	54	10,979	-30.127%
2026-05-11	40.5000	45.3600	40.5000	43.3000	+5.610%	764	10,979	-27.529%
2026-05-08	39.9500	42.4000	39.9500	41.0000	+7.050%	282	11,095	-23.463%
2026-05-07	36.1500	40.4000	35.3900	38.3000	+6.389%	773	11,188	-18.068%
2026-05-06	30.7000	36.0000	30.3800	36.0000	+26.939%	1,595	11,154	-12.833%
2026-05-05	29.4500	30.3000	28.3300	28.3600	-3.373%	252	10,208	+10.649%
2026-05-04	30.7300	30.7300	27.8500	29.3500	-3.135%	107	10,199	+6.917%
2026-05-01	32.3500	32.5000	29.8100	30.3000	-3.657%	158	10,158	+3.564%
2026-04-30	36.2500	37.3000	30.9000	31.4500	-14.608%	770	10,158	-0.223%
2026-04-29	38.5500	38.5500	35.9500	36.8300	-7.346%	2,349	10,307	-14.798%
2026-04-28	37.2000	40.5000	36.8400	39.7500	-5.244%	990	8,262	-21.057%
2026-04-27	37.0200	42.0000	36.0000	41.9500	+16.044%	5,685	7,770	-25.197%
2026-04-24	32.1700	38.4500	32.1700	36.1500	+18.563%	463	3,771	-13.195%
2026-04-23	31.8300	33.0100	30.0500	30.4900	-4.719%	39	3,547	+2.919%
2026-04-22	30.8000	32.2700	30.6000	32.0000	+2.041%	36	3,531	-1.938%
2026-04-21	32.3600	32.4400	30.4000	31.3600	-2.488%	31	3,509	+0.064%
2026-04-20	31.0000	32.1600	29.8000	32.1600	+1.291%	86	3,509	-2.425%
2026-04-17	31.1400	31.8400	31.1400	31.7500	+4.544%	63	3,435	-1.165%
2026-04-16	29.0000	31.1000	28.9500	30.3700	+2.359%	77	3,416	+3.326%
2026-04-15	29.6200	30.9500	29.0200	29.6700	+2.487%	854	3,429	+5.763%
2026-04-14	27.0000	29.1500	26.6500	28.9500	+14.653%	281	2,975	+8.394%
2026-04-13	23.8300	25.7000	23.8300	25.2500	+0.638%	127	2,924	+24.277%
2026-04-10	23.0000	25.9000	23.0000	25.0900	+13.787%	128	2,853	+25.070%
2026-04-09	20.9500	22.1500	20.9500	22.0500	+3.037%	70	2,928	+42.313%
2026-04-08	22.7500	22.8400	20.9000	21.4000	+7.000%	363	2,880	+46.636%
2026-04-07	18.9500	20.0000	18.9500	20.0000	+1.266%	77	2,789	+56.900%
2026-04-06	19.5800	19.9000	19.5800	19.7500	-2.565%	168	2,781	+58.886%
2026-04-02	19.5300	20.4900	19.2300	20.2700	+2.893%	130	2,742	+54.810%
2026-04-01	19.3500	20.1000	19.3500	19.7000	+3.412%	131	2,742	+59.289%
2026-03-31	16.7700	19.1000	16.7700	19.0500	+19.063%	494	2,741	+64.724%
2026-03-30	17.2600	17.4000	15.8900	16.0000	-8.987%	622	2,419	+96.125%
2026-03-27	18.4000	18.6700	17.4000	17.5800	-8.675%	154	2,295	+78.498%
2026-03-26	20.3000	20.3000	19.2500	19.2500	-11.372%	49	2,259	+63.013%
2026-03-25	21.0800	22.3100	21.0800	21.7200	+6.210%	22	2,233	+44.475%
2026-03-24	20.4000	20.5200	19.8600	20.4500	-1.730%	246	2,229	+53.447%
2026-03-23	21.1000	21.7000	20.6000	20.8100	+4.836%	68	2,096	+50.793%
2026-03-20	22.0000	22.2000	19.8500	19.8500	-11.305%	114	2,070	+58.086%
2026-03-19	22.5900	22.9000	21.7500	22.3800	-4.154%	66	2,021	+40.214%
2026-03-18	24.5800	24.8500	23.3500	23.3500	-4.499%	956	1,999	+34.390%
2026-03-17	25.5000	25.5000	24.4500	24.4500	-4.492%	657	1,480	+28.344%
2026-03-16	26.4500	28.0000	25.3000	25.6000	+1.587%	120	899	+22.578%
2026-03-13	27.0500	27.0500	25.1900	25.2000	-7.011%	34	813	+24.524%
2026-03-12	26.4500	27.1000	26.0500	27.1000	-0.733%	10	808	+15.793%
2026-03-11	27.8000	28.3000	26.9500	27.3000	+2.247%	22	806	+14.945%
2026-03-10	26.6500	27.3000	26.6500	26.7000	+3.891%	107	804	+17.528%
2026-03-09	24.6200	25.7000	24.0100	25.7000	+3.213%	92	734	+22.101%
2026-03-06	25.5900	26.5800	24.5800	24.9000	-4.046%	138	683	+26.024%
2026-03-05	26.2100	27.2000	25.3500	25.9500	-4.031%	97	651	+20.925%
2026-03-04	26.8000	27.8000	26.5300	27.0400	+6.373%	69	589	+16.050%
2026-03-03	25.7000	26.0200	24.9200	25.4200	-5.852%	31	583	+23.446%
2026-03-02	25.8000	27.0900	25.8000	27.0000	+8.434%	80	578	+16.222%
2026-02-27	26.8000	27.7500	24.9000	24.9000	-13.240%	74	522	+26.024%
2026-02-26	33.4500	33.4500	28.6500	28.7000	-18.812%	154	509	+9.338%
2026-02-25	34.5700	36.0400	34.5700	35.3500	+4.896%	72	437	-11.231%
2026-02-24	32.9700	34.2700	32.9700	33.7000	+1.598%	34	437	-6.884%
2026-02-23	33.9400	34.0400	32.4500	33.1700	+2.250%	80	427	-5.396%
2026-02-20	30.9500	32.4400	30.9500	32.4400	+5.668%	138	406	-3.268%
2026-02-19	30.3400	30.9000	30.3400	30.7000	-3.701%	17	303	+2.215%
2026-02-18	31.8200	32.0500	31.8200	31.8800	+8.583%	8	292	-1.568%
2026-02-17	27.3200	29.3700	27.2900	29.3600	+3.599%	20	287	+6.880%
2026-02-13	29.7500	29.7500	28.1000	28.3400	-9.946%	11	269	+10.727%
2026-02-12	33.6600	33.6600	31.4700	31.4700	-5.439%	36	269	-0.286%
2026-02-11	34.1200	34.1200	32.8900	33.2800	+3.676%	60	246	-5.709%
2026-02-10	32.1000	32.1000	32.1000	32.1000	-2.786%	6	209	-2.243%
2026-02-09	33.1600	34.5500	33.0200	33.0200	+5.766%	13	203	-4.967%
2026-02-06	26.9800	31.2200	26.9800	31.2200	+32.008%	191	194	+0.512%
2026-02-05	25.0000	25.0000	23.6500	23.6500	-2.474%	3	7	+32.685%
2026-02-04	25.5000	25.5000	24.2500	24.2500	0.000%	6	6	+29.402%