Dark

NVDA20270319C220
NVDA Mar 19 2027 220.00 Call (NVDA270319C00220000)
option OPRA

EOD

Jul 27, 2026

20.42-18.320%(-4.58)197

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	25.8300	25.8300	19.6600	20.4200	-18.320%	197	10,027	0.000%
2026-07-24	25.7500	27.1500	24.4000	25.0000	-3.176%	87	9,956	-18.320%
2026-07-23	26.7200	27.3500	25.4500	25.8200	-9.878%	361	9,946	-20.914%
2026-07-22	24.7500	29.5000	24.7500	28.6500	+13.241%	149	9,731	-28.726%
2026-07-21	25.9800	25.9800	24.3500	25.3000	+7.660%	13	9,721	-19.289%
2026-07-20	26.3600	26.3600	23.3500	23.5000	-4.665%	82	9,721	-13.106%
2026-07-17	23.3100	26.1000	22.0000	24.6500	-6.629%	25	9,684	-17.160%
2026-07-16	28.6500	28.6500	25.8000	26.4000	-10.051%	51	9,679	-22.652%
2026-07-15	29.0000	29.3500	26.0000	29.3500	+1.207%	46	9,661	-30.426%
2026-07-14	25.6000	29.2000	25.0500	29.0000	+15.768%	96	9,662	-29.586%
2026-07-13	26.9900	27.2500	24.8000	25.0500	-12.074%	88	9,716	-18.483%
2026-07-10	25.4000	28.6200	25.4000	28.4900	+16.286%	83	9,710	-28.326%
2026-07-09	25.4500	25.4500	23.0500	24.5000	-3.353%	95	9,704	-16.653%
2026-07-08	21.2000	25.7900	21.1700	25.3500	+20.142%	156	9,627	-19.448%
2026-07-07	18.5500	21.6800	18.5500	21.1000	+1.687%	360	9,555	-3.223%
2026-07-06	20.3000	21.2600	20.3000	20.7500	+4.798%	40	9,502	-1.590%
2026-07-02	21.7200	22.4000	19.3700	19.8000	-9.133%	64	9,472	+3.131%
2026-07-01	20.0700	22.6500	20.0700	21.7900	-6.481%	117	9,472	-6.287%
2026-06-30	22.0000	23.3000	21.6000	23.3000	+12.019%	148	9,484	-12.361%
2026-06-29	20.2000	20.9500	19.2500	20.8000	+4.000%	166	9,532	-1.827%
2026-06-26	20.2000	21.2500	20.0000	20.0000	-8.676%	193	9,526	+2.100%
2026-06-25	24.1400	24.1400	20.8000	21.9000	-3.482%	794	9,469	-6.758%
2026-06-24	24.1500	24.5900	22.4500	22.6900	-7.236%	411	9,646	-10.004%
2026-06-23	24.8500	26.3000	24.4500	24.4600	-14.981%	58	9,834	-16.517%
2026-06-22	30.7500	32.5400	28.5000	28.7700	-6.287%	1,184	9,795	-29.023%
2026-06-18	28.7500	30.9000	28.7500	30.7000	+12.868%	160	9,220	-33.485%
2026-06-17	29.2500	29.2500	26.8000	27.2000	-7.577%	199	9,220	-24.926%
2026-06-16	30.0500	30.3500	29.3500	29.4300	-6.571%	33	9,220	-30.615%
2026-06-15	31.0000	31.7500	29.4500	31.5000	+11.307%	312	8,937	-35.175%
2026-06-12	29.0500	29.4000	28.0500	28.3000	-2.749%	43	8,937	-27.845%
2026-06-11	27.1300	29.1000	26.0700	29.1000	+6.789%	225	8,937	-29.828%
2026-06-10	29.7000	29.7000	26.7000	27.2500	-8.863%	592	8,836	-25.064%
2026-06-09	31.9200	31.9800	26.7000	29.9000	-4.167%	127	8,837	-31.706%
2026-06-08	31.7500	31.7500	30.8200	31.2000	+2.733%	161	8,778	-34.551%
2026-06-05	34.3900	34.3900	29.5200	30.3700	-18.470%	596	8,711	-32.763%
2026-06-04	34.0100	39.0500	32.9300	37.2500	+7.194%	202	8,884	-45.181%
2026-06-03	39.4100	39.6500	34.7500	34.7500	-13.016%	260	8,874	-41.237%
2026-06-02	41.6000	45.9500	39.0000	39.9500	-1.114%	427	8,814	-48.886%
2026-06-01	36.8000	41.0400	36.8000	40.4000	+20.597%	475	8,880	-49.455%
2026-05-29	33.7500	36.1500	32.9900	33.5000	-0.593%	428	8,840	-39.045%
2026-05-28	32.1500	34.3400	31.9000	33.7000	+3.058%	159	8,869	-39.407%
2026-05-27	32.7300	33.1800	30.9000	32.7000	-3.540%	221	8,748	-37.554%
2026-05-26	34.9500	35.8300	32.7500	33.9000	-2.865%	355	8,746	-39.764%
2026-05-22	37.1000	37.6500	34.4000	34.9000	-6.884%	489	8,872	-41.490%
2026-05-21	38.8200	41.1000	36.5000	37.4800	-8.092%	2,754	8,623	-45.518%
2026-05-20	40.2500	42.2000	39.8100	40.7800	+4.833%	272	8,623	-49.926%
2026-05-19	40.2500	41.8100	38.0500	38.9000	-2.993%	197	6,191	-47.506%
2026-05-18	46.0000	46.0000	38.9000	40.1000	-9.276%	412	6,191	-49.077%
2026-05-15	45.4000	46.2500	43.4600	44.2000	-12.992%	99	6,191	-53.801%
2026-05-14	46.0000	51.5000	46.0000	50.8000	+16.755%	330	6,178	-59.803%
2026-05-13	42.3300	44.4500	40.4600	43.5100	+10.013%	1,173	5,412	-53.068%
2026-05-12	38.0800	41.2000	36.1500	39.5500	+1.933%	381	5,412	-48.369%
2026-05-11	36.0000	40.5000	35.8000	38.8000	+8.078%	2,528	5,412	-47.371%
2026-05-08	34.8200	37.9500	34.8200	35.9000	+5.775%	697	4,565	-43.120%
2026-05-07	31.6500	35.5000	31.6500	33.9400	+6.931%	151	3,980	-39.835%
2026-05-06	26.8500	31.7400	26.8500	31.7400	+30.082%	184	3,979	-35.665%
2026-05-05	26.3000	26.3000	24.4000	24.4000	-4.650%	174	3,963	-16.311%
2026-05-04	26.7200	27.8000	24.2000	25.5900	-2.700%	305	3,951	-20.203%
2026-05-01	28.3800	28.7500	25.9000	26.3000	-4.015%	171	3,988	-22.357%
2026-04-30	30.2500	30.2500	27.0500	27.4000	-15.432%	356	3,988	-25.474%
2026-04-29	34.4500	34.4500	31.6500	32.4000	-7.163%	217	3,984	-36.975%
2026-04-28	33.2000	35.8600	32.3500	34.9000	-5.930%	587	3,946	-41.490%
2026-04-27	32.7800	37.1300	32.5300	37.1000	+13.909%	515	4,079	-44.960%
2026-04-24	28.6000	34.2000	28.0000	32.5700	+24.313%	234	3,826	-37.304%
2026-04-23	28.4500	28.5000	25.8700	26.2000	-7.289%	55	3,831	-22.061%
2026-04-22	27.1600	28.2600	26.7600	28.2600	+4.744%	78	3,810	-27.742%
2026-04-21	28.1500	28.1500	26.6500	26.9800	-3.470%	34	3,774	-24.314%
2026-04-20	27.0000	28.1000	25.8300	27.9500	+0.540%	92	3,774	-26.941%
2026-04-17	27.0000	27.8000	27.0000	27.8000	+5.663%	194	3,768	-26.547%
2026-04-16	25.6500	27.1000	25.5200	26.3100	+1.819%	106	3,763	-22.387%
2026-04-15	26.0000	27.0000	25.4000	25.8400	+2.948%	140	3,750	-20.975%
2026-04-14	23.4300	25.2000	23.3000	25.1000	+15.402%	84	3,715	-18.645%
2026-04-13	20.7000	21.7800	20.6500	21.7500	-2.945%	66	3,708	-6.115%
2026-04-10	19.7800	22.4500	19.7800	22.4100	+16.719%	238	3,679	-8.880%
2026-04-09	17.9000	19.2000	17.9000	19.2000	+4.632%	157	3,663	+6.354%
2026-04-08	19.3500	19.3500	17.9000	18.3500	+6.872%	661	3,619	+11.281%
2026-04-07	16.4600	17.1700	15.8000	17.1700	+1.298%	128	3,770	+18.928%
2026-04-06	17.1500	17.1500	16.8000	16.9500	-2.865%	126	3,754	+20.472%
2026-04-02	16.0000	17.5000	15.5000	17.4500	+2.346%	74	3,700	+17.020%
2026-04-01	16.4000	17.3000	16.4000	17.0500	+4.473%	55	3,700	+19.765%
2026-03-31	14.3500	16.3500	14.3500	16.3200	+17.834%	369	3,692	+25.123%
2026-03-30	15.0000	15.0000	13.5900	13.8500	-7.912%	231	3,502	+47.437%
2026-03-27	15.8400	16.0500	14.8700	15.0400	-7.673%	158	3,472	+35.771%
2026-03-26	17.5000	17.5500	16.2400	16.2900	-12.654%	781	3,473	+25.353%
2026-03-25	18.9500	19.6500	18.5000	18.6500	+6.571%	155	2,800	+9.491%
2026-03-24	17.4000	17.7500	17.1000	17.5000	-1.130%	61	2,787	+16.686%
2026-03-23	18.4000	18.7200	17.7000	17.7000	+2.609%	282	2,765	+15.367%
2026-03-20	19.0000	19.3000	17.0000	17.2500	-10.622%	421	2,645	+18.377%
2026-03-19	19.2900	19.7000	18.7800	19.3000	-5.160%	53	2,492	+5.803%
2026-03-18	21.2500	21.4000	20.3500	20.3500	-4.460%	85	2,499	+0.344%
2026-03-17	21.5000	21.8800	21.3000	21.3000	-5.122%	109	2,468	-4.131%
2026-03-16	22.9000	24.0000	21.9200	22.4500	+2.982%	156	2,419	-9.042%
2026-03-13	23.6100	23.6100	21.7500	21.8000	-6.438%	302	2,397	-6.330%
2026-03-12	22.9000	23.6500	22.5300	23.3000	-2.592%	821	2,134	-12.361%
2026-03-11	24.3500	25.0000	23.8000	23.9200	+1.571%	118	1,798	-14.632%
2026-03-10	22.8800	24.2500	22.8800	23.5500	+4.900%	278	1,771	-13.291%
2026-03-09	21.3000	22.6500	21.0500	22.4500	+2.699%	158	1,525	-9.042%
2026-03-06	22.9100	23.2000	21.5700	21.8600	-6.581%	167	1,378	-6.587%
2026-03-05	23.3500	24.1500	22.2000	23.4000	-3.505%	237	1,374	-12.735%
2026-03-04	23.5200	24.2500	23.0200	24.2500	+7.970%	67	1,187	-15.794%
2026-03-03	22.5500	22.7500	21.6000	22.4600	-5.112%	164	1,175	-9.083%
2026-03-02	22.9600	24.0000	22.9600	23.6700	+7.104%	94	1,059	-13.730%
2026-02-27	23.4100	24.1400	22.1000	22.1000	-12.302%	105	1,012	-7.602%
2026-02-26	30.0500	30.0500	25.2000	25.2000	-18.710%	303	1,051	-18.968%
2026-02-25	30.7500	32.0000	30.7500	31.0000	+2.785%	177	831	-34.129%
2026-02-24	28.4000	30.7000	28.3500	30.1600	+3.252%	206	831	-32.294%
2026-02-23	31.0000	31.0000	28.9500	29.2100	+0.724%	100	730	-30.092%
2026-02-20	27.6600	29.1500	27.5300	29.0000	+7.169%	98	649	-29.586%
2026-02-19	27.7800	27.7800	27.0000	27.0600	-3.219%	41	625	-24.538%
2026-02-18	28.2700	28.6000	27.5700	27.9600	+6.352%	85	594	-26.967%
2026-02-17	25.4000	27.2000	25.4000	26.2900	+4.783%	86	539	-22.328%
2026-02-13	26.2500	26.7500	25.0900	25.0900	-11.655%	13	495	-18.613%
2026-02-12	30.0700	30.0700	28.4000	28.4000	-4.151%	13	495	-28.099%
2026-02-11	29.7300	30.1000	29.4000	29.6300	+3.965%	169	490	-31.083%
2026-02-10	28.7500	28.7500	28.5000	28.5000	-2.730%	5	391	-28.351%
2026-02-09	31.3700	31.3700	29.3000	29.3000	+7.523%	15	390	-30.307%
2026-02-06	22.9800	27.2500	22.9800	27.2500	+27.336%	166	385	-25.064%
2026-02-05	22.5000	22.8800	21.0500	21.4000	-4.889%	263	270	-4.579%
2026-02-04	21.4500	22.5000	21.4500	22.5000	0.000%	257	257	-9.244%