Dark

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

EOD

Sep 10, 2026

26.26-10.983%(-3.24)711

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	27.8000	27.9000	25.9900	26.2600	-10.983%	711	19,429	0.000%
2026-09-09	30.2500	30.8900	29.4800	29.5000	-3.279%	351	19,216	-10.983%
2026-09-08	35.7000	35.7000	30.5000	30.5000	-10.688%	325	19,167	-13.902%
2026-09-04	34.8000	36.7300	33.5000	34.1500	+5.077%	764	18,844	-23.104%
2026-09-03	31.2000	33.7000	30.8500	32.5000	+9.244%	405	18,844	-19.200%
2026-09-02	26.2700	32.0400	25.9000	29.7500	+19.478%	484	19,003	-11.731%
2026-09-01	26.4000	26.7500	24.0000	24.9000	-8.456%	690	19,203	+5.462%
2026-08-31	26.5800	27.3000	25.1000	27.2000	+4.415%	403	18,746	-3.456%
2026-08-28	31.9300	33.0500	25.8000	26.0500	-20.141%	1,736	18,545	+0.806%
2026-08-27	29.0500	34.1200	27.8500	32.6200	+46.278%	1,334	17,993	-19.497%
2026-08-26	24.0500	24.2500	22.3000	22.3000	-8.230%	210	18,321	+17.758%
2026-08-25	23.1500	24.7500	22.7000	24.3000	+10.204%	59	18,166	+8.066%
2026-08-24	26.0000	26.0000	21.8000	22.0500	-14.535%	341	18,144	+19.093%
2026-08-21	28.0000	28.2200	25.8000	25.8000	-5.112%	380	18,039	+1.783%
2026-08-20	28.5500	28.7000	26.5000	27.1900	-0.947%	213	17,768	-3.420%
2026-08-19	30.5000	30.5000	27.1500	27.4500	-4.522%	388	17,750	-4.335%
2026-08-18	29.6000	30.2000	28.3000	28.7500	-11.674%	3,561	17,652	-8.661%
2026-08-17	33.0000	34.1000	32.4500	32.5500	-0.061%	1,369	14,139	-19.324%
2026-08-14	34.0000	34.3000	32.4900	32.5700	-1.868%	223	13,177	-19.374%
2026-08-13	33.5500	34.4000	32.4500	33.1900	+2.060%	241	13,175	-20.880%
2026-08-12	31.0200	33.0200	30.4000	32.5200	+14.709%	194	13,144	-19.250%
2026-08-11	31.7300	31.7300	28.0000	28.3500	-3.407%	85	13,167	-7.372%
2026-08-10	32.8500	33.2300	28.9000	29.3500	-11.941%	235	13,144	-10.528%
2026-08-07	32.5000	34.0500	31.9500	33.3300	+7.864%	490	13,099	-21.212%
2026-08-06	32.5000	34.0000	30.0000	30.9000	-1.749%	2,268	13,190	-15.016%
2026-08-05	30.2500	33.2000	30.2500	31.4500	+15.625%	641	11,126	-16.502%
2026-08-04	26.9000	27.6000	25.7000	27.2000	+13.808%	265	10,954	-3.456%
2026-08-03	19.1900	25.1600	19.1900	23.9000	+11.059%	1,325	11,021	+9.874%
2026-07-31	19.5000	21.5200	18.7000	21.5200	+17.918%	423	10,146	+22.026%
2026-07-30	17.3500	19.5000	17.2500	18.2500	+9.281%	142	10,171	+43.890%
2026-07-29	18.3500	19.0600	16.7000	16.7000	-16.500%	253	10,111	+57.246%
2026-07-28	19.0000	20.5000	18.2500	20.0000	-2.057%	479	10,102	+31.300%
2026-07-27	25.8300	25.8300	19.6600	20.4200	-18.320%	197	10,027	+28.599%
2026-07-24	25.7500	27.1500	24.4000	25.0000	-3.176%	87	9,956	+5.040%
2026-07-23	26.7200	27.3500	25.4500	25.8200	-9.878%	361	9,946	+1.704%
2026-07-22	24.7500	29.5000	24.7500	28.6500	+13.241%	149	9,731	-8.342%
2026-07-21	25.9800	25.9800	24.3500	25.3000	+7.660%	13	9,721	+3.794%
2026-07-20	26.3600	26.3600	23.3500	23.5000	-4.665%	82	9,721	+11.745%
2026-07-17	23.3100	26.1000	22.0000	24.6500	-6.629%	25	9,684	+6.531%
2026-07-16	28.6500	28.6500	25.8000	26.4000	-10.051%	51	9,679	-0.530%
2026-07-15	29.0000	29.3500	26.0000	29.3500	+1.207%	46	9,661	-10.528%
2026-07-14	25.6000	29.2000	25.0500	29.0000	+15.768%	96	9,662	-9.448%
2026-07-13	26.9900	27.2500	24.8000	25.0500	-12.074%	88	9,716	+4.830%
2026-07-10	25.4000	28.6200	25.4000	28.4900	+16.286%	83	9,710	-7.827%
2026-07-09	25.4500	25.4500	23.0500	24.5000	-3.353%	95	9,704	+7.184%
2026-07-08	21.2000	25.7900	21.1700	25.3500	+20.142%	156	9,627	+3.590%
2026-07-07	18.5500	21.6800	18.5500	21.1000	+1.687%	360	9,555	+24.455%
2026-07-06	20.3000	21.2600	20.3000	20.7500	+4.798%	40	9,502	+26.554%
2026-07-02	21.7200	22.4000	19.3700	19.8000	-9.133%	64	9,472	+32.626%
2026-07-01	20.0700	22.6500	20.0700	21.7900	-6.481%	117	9,472	+20.514%
2026-06-30	22.0000	23.3000	21.6000	23.3000	+12.019%	148	9,484	+12.704%
2026-06-29	20.2000	20.9500	19.2500	20.8000	+4.000%	166	9,532	+26.250%
2026-06-26	20.2000	21.2500	20.0000	20.0000	-8.676%	193	9,526	+31.300%
2026-06-25	24.1400	24.1400	20.8000	21.9000	-3.482%	794	9,469	+19.909%
2026-06-24	24.1500	24.5900	22.4500	22.6900	-7.236%	411	9,646	+15.734%
2026-06-23	24.8500	26.3000	24.4500	24.4600	-14.981%	58	9,834	+7.359%
2026-06-22	30.7500	32.5400	28.5000	28.7700	-6.287%	1,184	9,795	-8.724%
2026-06-18	28.7500	30.9000	28.7500	30.7000	+12.868%	160	9,220	-14.463%
2026-06-17	29.2500	29.2500	26.8000	27.2000	-7.577%	199	9,220	-3.456%
2026-06-16	30.0500	30.3500	29.3500	29.4300	-6.571%	33	9,220	-10.771%
2026-06-15	31.0000	31.7500	29.4500	31.5000	+11.307%	312	8,937	-16.635%
2026-06-12	29.0500	29.4000	28.0500	28.3000	-2.749%	43	8,937	-7.208%
2026-06-11	27.1300	29.1000	26.0700	29.1000	+6.789%	225	8,937	-9.759%
2026-06-10	29.7000	29.7000	26.7000	27.2500	-8.863%	592	8,836	-3.633%
2026-06-09	31.9200	31.9800	26.7000	29.9000	-4.167%	127	8,837	-12.174%
2026-06-08	31.7500	31.7500	30.8200	31.2000	+2.733%	161	8,778	-15.833%
2026-06-05	34.3900	34.3900	29.5200	30.3700	-18.470%	596	8,711	-13.533%
2026-06-04	34.0100	39.0500	32.9300	37.2500	+7.194%	202	8,884	-29.503%
2026-06-03	39.4100	39.6500	34.7500	34.7500	-13.016%	260	8,874	-24.432%
2026-06-02	41.6000	45.9500	39.0000	39.9500	-1.114%	427	8,814	-34.268%
2026-06-01	36.8000	41.0400	36.8000	40.4000	+20.597%	475	8,880	-35.000%
2026-05-29	33.7500	36.1500	32.9900	33.5000	-0.593%	428	8,840	-21.612%
2026-05-28	32.1500	34.3400	31.9000	33.7000	+3.058%	159	8,869	-22.077%
2026-05-27	32.7300	33.1800	30.9000	32.7000	-3.540%	221	8,748	-19.694%
2026-05-26	34.9500	35.8300	32.7500	33.9000	-2.865%	355	8,746	-22.537%
2026-05-22	37.1000	37.6500	34.4000	34.9000	-6.884%	489	8,872	-24.756%
2026-05-21	38.8200	41.1000	36.5000	37.4800	-8.092%	2,754	8,623	-29.936%
2026-05-20	40.2500	42.2000	39.8100	40.7800	+4.833%	272	8,623	-35.606%
2026-05-19	40.2500	41.8100	38.0500	38.9000	-2.993%	197	6,191	-32.494%
2026-05-18	46.0000	46.0000	38.9000	40.1000	-9.276%	412	6,191	-34.514%
2026-05-15	45.4000	46.2500	43.4600	44.2000	-12.992%	99	6,191	-40.588%
2026-05-14	46.0000	51.5000	46.0000	50.8000	+16.755%	330	6,178	-48.307%
2026-05-13	42.3300	44.4500	40.4600	43.5100	+10.013%	1,173	5,412	-39.646%
2026-05-12	38.0800	41.2000	36.1500	39.5500	+1.933%	381	5,412	-33.603%
2026-05-11	36.0000	40.5000	35.8000	38.8000	+8.078%	2,528	5,412	-32.320%
2026-05-08	34.8200	37.9500	34.8200	35.9000	+5.775%	697	4,565	-26.852%
2026-05-07	31.6500	35.5000	31.6500	33.9400	+6.931%	151	3,980	-22.628%
2026-05-06	26.8500	31.7400	26.8500	31.7400	+30.082%	184	3,979	-17.265%
2026-05-05	26.3000	26.3000	24.4000	24.4000	-4.650%	174	3,963	+7.623%
2026-05-04	26.7200	27.8000	24.2000	25.5900	-2.700%	305	3,951	+2.618%
2026-05-01	28.3800	28.7500	25.9000	26.3000	-4.015%	171	3,988	-0.152%
2026-04-30	30.2500	30.2500	27.0500	27.4000	-15.432%	356	3,988	-4.161%
2026-04-29	34.4500	34.4500	31.6500	32.4000	-7.163%	217	3,984	-18.951%
2026-04-28	33.2000	35.8600	32.3500	34.9000	-5.930%	587	3,946	-24.756%
2026-04-27	32.7800	37.1300	32.5300	37.1000	+13.909%	515	4,079	-29.218%
2026-04-24	28.6000	34.2000	28.0000	32.5700	+24.313%	234	3,826	-19.374%
2026-04-23	28.4500	28.5000	25.8700	26.2000	-7.289%	55	3,831	+0.229%
2026-04-22	27.1600	28.2600	26.7600	28.2600	+4.744%	78	3,810	-7.077%
2026-04-21	28.1500	28.1500	26.6500	26.9800	-3.470%	34	3,774	-2.669%
2026-04-20	27.0000	28.1000	25.8300	27.9500	+0.540%	92	3,774	-6.047%
2026-04-17	27.0000	27.8000	27.0000	27.8000	+5.663%	194	3,768	-5.540%
2026-04-16	25.6500	27.1000	25.5200	26.3100	+1.819%	106	3,763	-0.190%
2026-04-15	26.0000	27.0000	25.4000	25.8400	+2.948%	140	3,750	+1.625%
2026-04-14	23.4300	25.2000	23.3000	25.1000	+15.402%	84	3,715	+4.622%
2026-04-13	20.7000	21.7800	20.6500	21.7500	-2.945%	66	3,708	+20.736%
2026-04-10	19.7800	22.4500	19.7800	22.4100	+16.719%	238	3,679	+17.180%
2026-04-09	17.9000	19.2000	17.9000	19.2000	+4.632%	157	3,663	+36.771%
2026-04-08	19.3500	19.3500	17.9000	18.3500	+6.872%	661	3,619	+43.106%
2026-04-07	16.4600	17.1700	15.8000	17.1700	+1.298%	128	3,770	+52.941%
2026-04-06	17.1500	17.1500	16.8000	16.9500	-2.865%	126	3,754	+54.926%
2026-04-02	16.0000	17.5000	15.5000	17.4500	+2.346%	74	3,700	+50.487%
2026-04-01	16.4000	17.3000	16.4000	17.0500	+4.473%	55	3,700	+54.018%
2026-03-31	14.3500	16.3500	14.3500	16.3200	+17.834%	369	3,692	+60.907%
2026-03-30	15.0000	15.0000	13.5900	13.8500	-7.912%	231	3,502	+89.603%
2026-03-27	15.8400	16.0500	14.8700	15.0400	-7.673%	158	3,472	+74.601%
2026-03-26	17.5000	17.5500	16.2400	16.2900	-12.654%	781	3,473	+61.203%
2026-03-25	18.9500	19.6500	18.5000	18.6500	+6.571%	155	2,800	+40.804%
2026-03-24	17.4000	17.7500	17.1000	17.5000	-1.130%	61	2,787	+50.057%
2026-03-23	18.4000	18.7200	17.7000	17.7000	+2.609%	282	2,765	+48.362%
2026-03-20	19.0000	19.3000	17.0000	17.2500	-10.622%	421	2,645	+52.232%
2026-03-19	19.2900	19.7000	18.7800	19.3000	-5.160%	53	2,492	+36.062%
2026-03-18	21.2500	21.4000	20.3500	20.3500	-4.460%	85	2,499	+29.042%
2026-03-17	21.5000	21.8800	21.3000	21.3000	-5.122%	109	2,468	+23.286%
2026-03-16	22.9000	24.0000	21.9200	22.4500	+2.982%	156	2,419	+16.971%
2026-03-13	23.6100	23.6100	21.7500	21.8000	-6.438%	302	2,397	+20.459%
2026-03-12	22.9000	23.6500	22.5300	23.3000	-2.592%	821	2,134	+12.704%
2026-03-11	24.3500	25.0000	23.8000	23.9200	+1.571%	118	1,798	+9.783%
2026-03-10	22.8800	24.2500	22.8800	23.5500	+4.900%	278	1,771	+11.507%
2026-03-09	21.3000	22.6500	21.0500	22.4500	+2.699%	158	1,525	+16.971%
2026-03-06	22.9100	23.2000	21.5700	21.8600	-6.581%	167	1,378	+20.128%
2026-03-05	23.3500	24.1500	22.2000	23.4000	-3.505%	237	1,374	+12.222%
2026-03-04	23.5200	24.2500	23.0200	24.2500	+7.970%	67	1,187	+8.289%
2026-03-03	22.5500	22.7500	21.6000	22.4600	-5.112%	164	1,175	+16.919%
2026-03-02	22.9600	24.0000	22.9600	23.6700	+7.104%	94	1,059	+10.942%
2026-02-27	23.4100	24.1400	22.1000	22.1000	-12.302%	105	1,012	+18.824%
2026-02-26	30.0500	30.0500	25.2000	25.2000	-18.710%	303	1,051	+4.206%
2026-02-25	30.7500	32.0000	30.7500	31.0000	+2.785%	177	831	-15.290%
2026-02-24	28.4000	30.7000	28.3500	30.1600	+3.252%	206	831	-12.931%
2026-02-23	31.0000	31.0000	28.9500	29.2100	+0.724%	100	730	-10.099%
2026-02-20	27.6600	29.1500	27.5300	29.0000	+7.169%	98	649	-9.448%
2026-02-19	27.7800	27.7800	27.0000	27.0600	-3.219%	41	625	-2.956%
2026-02-18	28.2700	28.6000	27.5700	27.9600	+6.352%	85	594	-6.080%
2026-02-17	25.4000	27.2000	25.4000	26.2900	+4.783%	86	539	-0.114%
2026-02-13	26.2500	26.7500	25.0900	25.0900	-11.655%	13	495	+4.663%
2026-02-12	30.0700	30.0700	28.4000	28.4000	-4.151%	13	495	-7.535%
2026-02-11	29.7300	30.1000	29.4000	29.6300	+3.965%	169	490	-11.374%
2026-02-10	28.7500	28.7500	28.5000	28.5000	-2.730%	5	391	-7.860%
2026-02-09	31.3700	31.3700	29.3000	29.3000	+7.523%	15	390	-10.375%
2026-02-06	22.9800	27.2500	22.9800	27.2500	+27.336%	166	385	-3.633%
2026-02-05	22.5000	22.8800	21.0500	21.4000	-4.889%	263	270	+22.710%
2026-02-04	21.4500	22.5000	21.4500	22.5000	0.000%	257	257	+16.711%