Dark

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

EOD

Jul 27, 2026

23.70-18.276%(-5.30)489

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	28.4000	28.4000	23.3500	23.7000	-18.276%	489	23,880	0.000%
2026-07-24	30.2800	32.3300	28.8700	29.0000	-5.691%	53	23,853	-18.276%
2026-07-23	31.4000	32.1300	29.7200	30.7500	-7.879%	497	23,827	-22.927%
2026-07-22	29.3000	34.2700	29.3000	33.3800	+11.452%	342	23,673	-28.999%
2026-07-21	30.3000	30.3000	28.2500	29.9500	+8.318%	106	23,810	-20.868%
2026-07-20	30.5000	30.7000	27.6000	27.6500	-2.297%	265	23,837	-14.286%
2026-07-17	27.0000	30.2000	25.4500	28.3000	-7.788%	180	23,718	-16.254%
2026-07-16	31.0700	31.7000	30.0000	30.6900	-9.735%	494	23,708	-22.776%
2026-07-15	33.5000	34.0000	30.3300	34.0000	+1.432%	208	23,528	-30.294%
2026-07-14	30.1500	33.8000	29.2000	33.5200	+15.387%	2,687	23,543	-29.296%
2026-07-13	32.0000	32.5000	28.8500	29.0500	-11.970%	103	21,804	-18.417%
2026-07-10	29.1000	33.0000	29.1000	33.0000	+13.402%	216	21,764	-28.182%
2026-07-09	28.9500	29.5000	26.6000	29.1000	-3.000%	130	21,799	-18.557%
2026-07-08	25.0500	30.0000	24.4000	30.0000	+20.724%	176	21,732	-21.000%
2026-07-07	22.3200	25.4500	21.9000	24.8500	+3.585%	231	21,764	-4.628%
2026-07-06	24.5000	25.0500	23.9900	23.9900	+2.961%	111	21,806	-1.209%
2026-07-02	25.0000	26.1000	22.7500	23.3000	-8.984%	223	21,864	+1.717%
2026-07-01	24.6500	26.6000	23.3000	25.6000	-4.299%	126	21,864	-7.422%
2026-06-30	24.4300	26.8000	24.4300	26.7500	+10.537%	76	21,839	-11.402%
2026-06-29	23.8000	24.7200	22.6000	24.2000	+3.997%	208	21,832	-2.066%
2026-06-26	23.2000	24.6500	23.2000	23.2700	-5.866%	9,873	21,799	+1.848%
2026-06-25	27.6200	27.6200	24.2300	24.7200	-8.950%	639	20,856	-4.126%
2026-06-24	27.9500	28.5000	26.0000	27.1500	-3.036%	89	20,904	-12.707%
2026-06-23	30.0500	30.1400	28.0000	28.0000	-15.152%	1,212	20,764	-15.357%
2026-06-22	36.0000	36.9000	32.9000	33.0000	-6.911%	1,153	19,820	-28.182%
2026-06-18	33.2000	35.4500	32.4700	35.4500	+13.078%	5,208	14,650	-33.145%
2026-06-17	33.0000	33.2700	30.8500	31.3500	-5.287%	118	14,650	-24.402%
2026-06-16	34.5900	34.5900	33.1000	33.1000	-7.205%	76	14,650	-28.399%
2026-06-15	35.1500	36.2100	33.6900	35.6700	+10.093%	3,584	11,646	-33.558%
2026-06-12	32.7000	33.4000	32.0300	32.4000	-1.818%	61	11,646	-26.852%
2026-06-11	31.2900	33.0000	30.0000	33.0000	+6.280%	232	11,646	-28.182%
2026-06-10	33.3000	33.6900	30.6500	31.0500	-7.562%	73	11,684	-23.671%
2026-06-09	37.7000	37.7000	30.5000	33.5900	-4.029%	244	11,647	-29.443%
2026-06-08	36.1500	36.1500	34.2800	35.0000	+2.790%	144	11,673	-32.286%
2026-06-05	38.4500	38.4500	33.5000	34.0500	-18.909%	589	11,591	-30.396%
2026-06-04	38.9500	43.0000	37.2800	41.9900	+5.370%	74	11,267	-43.558%
2026-06-03	43.5000	43.5000	39.5000	39.8500	-9.923%	306	11,261	-40.527%
2026-06-02	47.4600	51.5000	44.2400	44.2400	-1.140%	173	11,319	-46.429%
2026-06-01	40.2000	45.9200	40.2000	44.7500	+18.700%	158	11,428	-47.039%
2026-05-29	38.2200	40.8000	37.7000	37.7000	-1.309%	256	11,453	-37.135%
2026-05-28	37.2000	39.0000	36.5000	38.2000	+2.937%	309	11,393	-37.958%
2026-05-27	38.0900	38.0900	35.0400	37.1100	-2.955%	276	11,279	-36.136%
2026-05-26	39.7000	40.5000	37.3500	38.2400	-2.573%	58	11,147	-38.023%
2026-05-22	42.3500	42.3500	39.2200	39.2500	-6.302%	127	11,128	-39.618%
2026-05-21	46.7800	46.7800	41.1000	41.8900	-8.317%	224	11,097	-43.423%
2026-05-20	45.1000	47.4300	44.9800	45.6900	+1.533%	69	11,097	-48.129%
2026-05-19	44.0000	47.0000	42.7500	45.0000	+0.965%	219	11,061	-47.333%
2026-05-18	47.6500	49.1000	43.7000	44.5700	-8.330%	191	11,061	-46.825%
2026-05-15	51.0500	53.2000	48.0000	48.6200	-14.099%	105	11,061	-51.255%
2026-05-14	50.2500	56.9500	50.2500	56.6000	+17.917%	199	10,976	-58.127%
2026-05-13	47.8500	49.7500	45.0500	48.0000	+6.880%	48	10,979	-50.625%
2026-05-12	43.2700	46.4600	41.2000	44.9100	+3.718%	54	10,979	-47.228%
2026-05-11	40.5000	45.3600	40.5000	43.3000	+5.610%	764	10,979	-45.266%
2026-05-08	39.9500	42.4000	39.9500	41.0000	+7.050%	282	11,095	-42.195%
2026-05-07	36.1500	40.4000	35.3900	38.3000	+6.389%	773	11,188	-38.120%
2026-05-06	30.7000	36.0000	30.3800	36.0000	+26.939%	1,595	11,154	-34.167%
2026-05-05	29.4500	30.3000	28.3300	28.3600	-3.373%	252	10,208	-16.432%
2026-05-04	30.7300	30.7300	27.8500	29.3500	-3.135%	107	10,199	-19.250%
2026-05-01	32.3500	32.5000	29.8100	30.3000	-3.657%	158	10,158	-21.782%
2026-04-30	36.2500	37.3000	30.9000	31.4500	-14.608%	770	10,158	-24.642%
2026-04-29	38.5500	38.5500	35.9500	36.8300	-7.346%	2,349	10,307	-35.650%
2026-04-28	37.2000	40.5000	36.8400	39.7500	-5.244%	990	8,262	-40.377%
2026-04-27	37.0200	42.0000	36.0000	41.9500	+16.044%	5,685	7,770	-43.504%
2026-04-24	32.1700	38.4500	32.1700	36.1500	+18.563%	463	3,771	-34.440%
2026-04-23	31.8300	33.0100	30.0500	30.4900	-4.719%	39	3,547	-22.270%
2026-04-22	30.8000	32.2700	30.6000	32.0000	+2.041%	36	3,531	-25.938%
2026-04-21	32.3600	32.4400	30.4000	31.3600	-2.488%	31	3,509	-24.426%
2026-04-20	31.0000	32.1600	29.8000	32.1600	+1.291%	86	3,509	-26.306%
2026-04-17	31.1400	31.8400	31.1400	31.7500	+4.544%	63	3,435	-25.354%
2026-04-16	29.0000	31.1000	28.9500	30.3700	+2.359%	77	3,416	-21.962%
2026-04-15	29.6200	30.9500	29.0200	29.6700	+2.487%	854	3,429	-20.121%
2026-04-14	27.0000	29.1500	26.6500	28.9500	+14.653%	281	2,975	-18.135%
2026-04-13	23.8300	25.7000	23.8300	25.2500	+0.638%	127	2,924	-6.139%
2026-04-10	23.0000	25.9000	23.0000	25.0900	+13.787%	128	2,853	-5.540%
2026-04-09	20.9500	22.1500	20.9500	22.0500	+3.037%	70	2,928	+7.483%
2026-04-08	22.7500	22.8400	20.9000	21.4000	+7.000%	363	2,880	+10.748%
2026-04-07	18.9500	20.0000	18.9500	20.0000	+1.266%	77	2,789	+18.500%
2026-04-06	19.5800	19.9000	19.5800	19.7500	-2.565%	168	2,781	+20.000%
2026-04-02	19.5300	20.4900	19.2300	20.2700	+2.893%	130	2,742	+16.922%
2026-04-01	19.3500	20.1000	19.3500	19.7000	+3.412%	131	2,742	+20.305%
2026-03-31	16.7700	19.1000	16.7700	19.0500	+19.063%	494	2,741	+24.409%
2026-03-30	17.2600	17.4000	15.8900	16.0000	-8.987%	622	2,419	+48.125%
2026-03-27	18.4000	18.6700	17.4000	17.5800	-8.675%	154	2,295	+34.812%
2026-03-26	20.3000	20.3000	19.2500	19.2500	-11.372%	49	2,259	+23.117%
2026-03-25	21.0800	22.3100	21.0800	21.7200	+6.210%	22	2,233	+9.116%
2026-03-24	20.4000	20.5200	19.8600	20.4500	-1.730%	246	2,229	+15.892%
2026-03-23	21.1000	21.7000	20.6000	20.8100	+4.836%	68	2,096	+13.888%
2026-03-20	22.0000	22.2000	19.8500	19.8500	-11.305%	114	2,070	+19.395%
2026-03-19	22.5900	22.9000	21.7500	22.3800	-4.154%	66	2,021	+5.898%
2026-03-18	24.5800	24.8500	23.3500	23.3500	-4.499%	956	1,999	+1.499%
2026-03-17	25.5000	25.5000	24.4500	24.4500	-4.492%	657	1,480	-3.067%
2026-03-16	26.4500	28.0000	25.3000	25.6000	+1.587%	120	899	-7.422%
2026-03-13	27.0500	27.0500	25.1900	25.2000	-7.011%	34	813	-5.952%
2026-03-12	26.4500	27.1000	26.0500	27.1000	-0.733%	10	808	-12.546%
2026-03-11	27.8000	28.3000	26.9500	27.3000	+2.247%	22	806	-13.187%
2026-03-10	26.6500	27.3000	26.6500	26.7000	+3.891%	107	804	-11.236%
2026-03-09	24.6200	25.7000	24.0100	25.7000	+3.213%	92	734	-7.782%
2026-03-06	25.5900	26.5800	24.5800	24.9000	-4.046%	138	683	-4.819%
2026-03-05	26.2100	27.2000	25.3500	25.9500	-4.031%	97	651	-8.671%
2026-03-04	26.8000	27.8000	26.5300	27.0400	+6.373%	69	589	-12.352%
2026-03-03	25.7000	26.0200	24.9200	25.4200	-5.852%	31	583	-6.766%
2026-03-02	25.8000	27.0900	25.8000	27.0000	+8.434%	80	578	-12.222%
2026-02-27	26.8000	27.7500	24.9000	24.9000	-13.240%	74	522	-4.819%
2026-02-26	33.4500	33.4500	28.6500	28.7000	-18.812%	154	509	-17.422%
2026-02-25	34.5700	36.0400	34.5700	35.3500	+4.896%	72	437	-32.956%
2026-02-24	32.9700	34.2700	32.9700	33.7000	+1.598%	34	437	-29.674%
2026-02-23	33.9400	34.0400	32.4500	33.1700	+2.250%	80	427	-28.550%
2026-02-20	30.9500	32.4400	30.9500	32.4400	+5.668%	138	406	-26.942%
2026-02-19	30.3400	30.9000	30.3400	30.7000	-3.701%	17	303	-22.801%
2026-02-18	31.8200	32.0500	31.8200	31.8800	+8.583%	8	292	-25.659%
2026-02-17	27.3200	29.3700	27.2900	29.3600	+3.599%	20	287	-19.278%
2026-02-13	29.7500	29.7500	28.1000	28.3400	-9.946%	11	269	-16.373%
2026-02-12	33.6600	33.6600	31.4700	31.4700	-5.439%	36	269	-24.690%
2026-02-11	34.1200	34.1200	32.8900	33.2800	+3.676%	60	246	-28.786%
2026-02-10	32.1000	32.1000	32.1000	32.1000	-2.786%	6	209	-26.168%
2026-02-09	33.1600	34.5500	33.0200	33.0200	+5.766%	13	203	-28.225%
2026-02-06	26.9800	31.2200	26.9800	31.2200	+32.008%	191	194	-24.087%
2026-02-05	25.0000	25.0000	23.6500	23.6500	-2.474%	3	7	+0.211%
2026-02-04	25.5000	25.5000	24.2500	24.2500	0.000%	6	6	-2.268%