Dark

NVDA20270319C215
NVDA Mar 19 2027 215.00 Call (NVDA270319C00215000)
option OPRA

EOD

Sep 10, 2026

28.75-10.853%(-3.50)172

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	29.2200	29.3800	28.3500	28.7500	-10.853%	172	5,593	0.000%
2026-09-09	33.1000	33.1000	32.0000	32.2500	-4.388%	18	5,522	-10.853%
2026-09-08	38.5500	38.5500	33.7100	33.7300	-7.208%	38	5,525	-14.764%
2026-09-04	38.6100	39.9500	36.3500	36.3500	+1.197%	132	5,561	-20.908%
2026-09-03	34.5000	36.3500	34.0200	35.9200	+10.762%	1,889	5,561	-19.961%
2026-09-02	29.1300	34.5500	28.7500	32.4300	+18.574%	126	5,956	-11.348%
2026-09-01	27.4800	29.0000	26.7000	27.3500	-8.833%	292	6,019	+5.119%
2026-08-31	28.4500	30.0000	27.6000	30.0000	+5.634%	1,090	5,975	-4.167%
2026-08-28	34.3000	35.9000	28.1900	28.4000	-20.670%	1,283	5,864	+1.232%
2026-08-27	31.5500	36.8900	30.8500	35.8000	+46.721%	310	6,094	-19.693%
2026-08-26	26.5800	26.6500	24.4000	24.4000	-8.271%	351	6,144	+17.828%
2026-08-25	25.4000	27.1600	25.0000	26.6000	+12.000%	170	6,094	+8.083%
2026-08-24	28.5500	28.5500	23.7500	23.7500	-16.226%	267	6,066	+21.053%
2026-08-21	30.3000	30.6000	28.2000	28.3500	-4.866%	140	5,973	+1.411%
2026-08-20	30.1600	31.0500	28.9300	29.8000	-0.667%	64	5,955	-3.523%
2026-08-19	30.0000	31.3000	29.6500	30.0000	-4.306%	276	5,950	-4.167%
2026-08-18	32.1500	32.6000	31.0000	31.3500	-11.690%	35	5,917	-8.293%
2026-08-17	35.6400	36.7600	35.4500	35.5000	+0.795%	69	5,917	-19.014%
2026-08-14	35.8500	36.4000	35.0000	35.2200	-2.788%	35	5,916	-18.370%
2026-08-13	35.7300	36.5200	35.3000	36.2300	+6.122%	34	5,900	-20.646%
2026-08-12	33.4000	35.7900	33.2500	34.1400	+9.952%	41	5,913	-15.788%
2026-08-11	34.0000	34.0000	30.6000	31.0500	-2.817%	44	5,930	-7.407%
2026-08-10	35.7200	35.7300	31.3000	31.9500	-10.754%	121	5,923	-10.016%
2026-08-07	34.9000	36.5500	34.5800	35.8000	+4.740%	86	5,893	-19.693%
2026-08-06	35.0100	36.3000	32.6000	34.1800	-0.234%	230	5,888	-15.886%
2026-08-05	33.7000	35.6500	33.4600	34.2600	+15.978%	252	5,976	-16.083%
2026-08-04	28.9000	29.8500	27.8700	29.5400	+12.964%	423	6,051	-2.674%
2026-08-03	21.7500	27.1000	21.7500	26.1500	+12.473%	1,098	5,953	+9.943%
2026-07-31	21.8000	23.2500	20.4000	23.2500	+17.424%	122	5,000	+23.656%
2026-07-30	19.4700	21.3500	19.3000	19.8000	+7.609%	13	4,930	+45.202%
2026-07-29	21.0800	21.0800	18.4000	18.4000	-15.207%	45	4,929	+56.250%
2026-07-28	21.0000	22.0500	20.0000	21.7000	0.000%	142	4,946	+32.488%
2026-07-27	27.0000	27.0000	21.5000	21.7000	-19.778%	41	4,841	+32.488%
2026-07-24	27.9100	30.0900	26.6000	27.0500	-6.207%	189	4,829	+6.285%
2026-07-23	29.2000	29.6500	28.6500	28.8400	-8.299%	23	4,826	-0.312%
2026-07-22	27.6000	31.9700	27.6000	31.4500	+14.364%	230	4,826	-8.585%
2026-07-21	27.2500	27.5000	27.0000	27.5000	+5.163%	5	4,660	+4.545%
2026-07-20	28.4300	28.4300	25.6000	26.1500	-1.321%	39	4,661	+9.943%
2026-07-17	24.1500	28.0100	24.1500	26.5000	-4.505%	921	4,651	+8.491%
2026-07-16	30.4100	30.7500	27.7500	27.7500	-11.933%	16	4,555	+3.604%
2026-07-15	32.0000	32.0000	29.3200	31.5100	+1.188%	20	4,552	-8.759%
2026-07-14	28.3000	31.4500	28.3000	31.1400	+15.547%	67	4,552	-7.675%
2026-07-13	29.2900	29.6500	26.9500	26.9500	-11.871%	14	4,575	+6.679%
2026-07-10	28.3000	30.7500	28.2000	30.5800	+13.259%	631	4,575	-5.984%
2026-07-09	26.9700	27.0000	25.3500	27.0000	-1.854%	20	4,028	+6.481%
2026-07-08	23.3300	27.6000	23.0500	27.5100	+22.267%	403	4,025	+4.507%
2026-07-07	20.5500	23.6500	20.4000	22.5000	-0.266%	146	3,694	+27.778%
2026-07-06	23.0000	23.0000	22.5000	22.5600	+2.545%	26	3,683	+27.438%
2026-07-02	22.0000	22.0000	21.0000	22.0000	-9.278%	45	3,689	+30.682%
2026-07-01	21.7000	24.2500	21.7000	24.2500	-3.116%	38	3,689	+18.557%
2026-06-30	23.8500	25.0300	23.6100	25.0300	+12.091%	11	3,690	+14.862%
2026-06-29	22.6900	22.6900	20.9100	22.3300	-1.846%	50	3,687	+28.751%
2026-06-26	21.8500	22.8500	21.7100	22.7500	0.000%	49	3,716	+26.374%
2026-06-25	23.0000	24.1000	22.5000	22.7500	-10.574%	789	3,700	+26.374%
2026-06-24	25.7100	26.5000	24.5800	25.4400	-3.454%	25	3,194	+13.011%
2026-06-23	28.3000	28.3000	26.3000	26.3500	-15.192%	69	3,198	+9.108%
2026-06-22	34.5500	34.5500	31.0300	31.0700	-5.906%	38	3,188	-7.467%
2026-06-18	30.2200	33.0200	30.2200	33.0200	+14.852%	28	3,174	-12.932%
2026-06-17	30.5000	30.5000	28.7500	28.7500	-7.258%	22	3,174	0.000%
2026-06-16	31.9500	32.5000	31.0000	31.0000	-8.365%	21	3,174	-7.258%
2026-06-15	33.3000	33.9000	31.8500	33.8300	+11.466%	30	3,158	-15.016%
2026-06-12	30.2000	30.7800	30.2000	30.3500	-2.097%	8	3,158	-5.272%
2026-06-11	29.8000	31.0000	27.8800	31.0000	+7.081%	54	3,158	-7.258%
2026-06-10	32.0900	32.0900	28.7500	28.9500	-7.626%	206	3,159	-0.691%
2026-06-09	34.6800	34.6900	28.6100	31.3400	-5.203%	83	3,159	-8.264%
2026-06-08	34.1000	34.1900	32.3100	33.0600	+3.313%	92	3,141	-13.037%
2026-06-05	36.3000	36.3000	31.3500	32.0000	-20.200%	330	3,095	-10.156%
2026-06-04	36.5000	41.0000	34.7700	40.1000	+8.908%	189	3,049	-28.304%
2026-06-03	41.6900	41.6900	36.8200	36.8200	-12.955%	278	2,992	-21.917%
2026-06-02	44.9500	48.7500	41.3000	42.3000	-0.728%	59	2,947	-32.033%
2026-06-01	38.1600	43.3000	38.1600	42.6100	+20.537%	97	2,927	-32.528%
2026-05-29	35.0800	38.2000	35.0800	35.3500	-0.925%	321	2,921	-18.670%
2026-05-28	34.2000	36.5000	34.2000	35.6800	+3.420%	134	2,799	-19.423%
2026-05-27	34.2500	35.3000	32.9900	34.5000	-4.828%	121	2,768	-16.667%
2026-05-26	36.7500	38.5800	35.0000	36.2500	-1.894%	315	2,723	-20.690%
2026-05-22	39.0000	39.9500	36.8000	36.9500	-6.692%	210	2,702	-22.192%
2026-05-21	42.1500	45.0500	38.7500	39.6000	-8.397%	161	2,639	-27.399%
2026-05-20	42.5500	44.2000	42.1500	43.2300	+0.371%	86	2,639	-33.495%
2026-05-19	41.7600	44.5700	40.4000	43.0700	+0.749%	25	2,602	-33.248%
2026-05-18	47.1600	47.1600	41.6000	42.7500	-7.468%	22	2,602	-32.749%
2026-05-15	47.1100	50.3000	45.8500	46.2000	-13.596%	60	2,602	-37.771%
2026-05-14	49.3000	54.3000	49.3000	53.4700	+17.387%	63	2,599	-46.232%
2026-05-13	46.0500	47.0000	42.6900	45.5500	+8.452%	127	2,580	-36.883%
2026-05-12	40.4800	43.6000	38.0200	42.0000	+2.815%	61	2,580	-31.548%
2026-05-11	37.6500	42.7400	37.6500	40.8500	+7.077%	240	2,580	-29.621%
2026-05-08	38.2500	40.0000	37.9000	38.1500	+6.564%	287	2,574	-24.640%
2026-05-07	34.0500	37.5100	33.3000	35.8000	+5.792%	90	2,421	-19.693%
2026-05-06	28.1500	33.8400	28.1500	33.8400	+25.194%	44	2,412	-15.041%
2026-05-05	27.4500	27.9500	27.0300	27.0300	-1.673%	37	2,395	+6.363%
2026-05-04	29.2100	29.2100	26.2500	27.4900	-2.518%	26	2,398	+4.583%
2026-05-01	29.3900	29.3900	28.0000	28.2000	-6.468%	54	2,391	+1.950%
2026-04-30	34.9500	34.9500	29.0400	30.1500	-13.187%	45	2,391	-4.643%
2026-04-29	35.6000	36.1000	33.8500	34.7300	-7.633%	171	2,370	-17.219%
2026-04-28	35.3000	38.3000	34.5800	37.6000	-5.051%	137	2,283	-23.537%
2026-04-27	36.3200	39.6000	34.7100	39.6000	+17.194%	174	2,264	-27.399%
2026-04-24	30.5700	36.2000	30.5700	33.7900	+18.770%	136	2,261	-14.916%
2026-04-23	30.1200	30.1200	28.0600	28.4500	-5.387%	5	2,189	+1.054%
2026-04-22	29.4900	30.0700	29.3500	30.0700	+4.591%	12	2,188	-4.390%
2026-04-21	30.1200	30.3000	28.7500	28.7500	-2.773%	19	2,186	0.000%
2026-04-20	28.2000	29.5700	27.9500	29.5700	-0.605%	619	2,186	-2.773%
2026-04-17	29.2900	29.7600	29.0500	29.7500	+2.058%	94	1,905	-3.361%
2026-04-16	29.1500	29.1500	29.1500	29.1500	+5.731%	1	1,857	-1.372%
2026-04-15	27.7500	28.8800	27.5700	27.5700	+2.796%	95	1,856	+4.280%
2026-04-14	24.3800	26.8200	24.3700	26.8200	+14.615%	161	1,842	+7.196%
2026-04-13	23.0000	23.9100	23.0000	23.4000	-0.043%	45	1,802	+22.863%
2026-04-10	22.6800	24.1500	22.2000	23.4100	+12.819%	117	1,801	+22.811%
2026-04-09	19.3500	20.8000	19.3500	20.7500	+3.750%	37	1,795	+38.554%
2026-04-08	21.2500	21.2500	19.4000	20.0000	+8.108%	69	1,785	+43.750%
2026-04-07	17.4200	18.5000	17.4000	18.5000	-0.270%	67	1,766	+55.405%
2026-04-06	18.4100	18.5500	18.4000	18.5500	-1.592%	61	1,733	+54.987%
2026-04-02	17.9800	18.8500	17.9800	18.8500	+3.857%	76	1,706	+52.520%
2026-04-01	18.2100	18.5000	18.0900	18.1500	+2.950%	225	1,706	+58.402%
2026-03-31	16.4500	17.6500	16.2000	17.6300	+17.926%	402	1,515	+63.074%
2026-03-30	15.8800	16.1300	14.6000	14.9500	-7.887%	277	1,302	+92.308%
2026-03-27	16.9500	16.9500	16.2300	16.2300	-7.784%	27	1,103	+77.141%
2026-03-26	18.6400	18.8500	17.6000	17.6000	-12.785%	75	1,095	+63.352%
2026-03-25	20.2000	20.7000	20.0500	20.1800	+6.211%	103	1,103	+42.468%
2026-03-24	18.8000	19.0000	18.5200	19.0000	-1.758%	25	1,065	+51.316%
2026-03-23	19.8600	20.1500	19.3400	19.3400	+4.938%	14	1,061	+48.656%
2026-03-20	20.0000	20.0000	18.4300	18.4300	-12.405%	48	1,059	+55.996%
2026-03-19	20.7100	21.1900	20.6100	21.0400	-3.486%	34	1,045	+36.644%
2026-03-18	23.1000	23.2000	21.7500	21.8000	-4.803%	712	1,020	+31.881%
2026-03-17	23.4600	23.4600	22.9000	22.9000	-4.184%	216	452	+25.546%
2026-03-16	24.5500	24.6000	23.7500	23.9000	+1.271%	57	322	+20.293%
2026-03-13	24.4500	24.5000	23.6000	23.6000	0.000%	288	284	+21.822%