Dark

NVDA20270319C225
NVDA Mar 19 2027 225.00 Call (NVDA270319C00225000)
option OPRA

EOD

Jul 27, 2026

18.33-19.781%(-4.52)975

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	20.9700	20.9700	18.0000	18.3300	-19.781%	975	5,798	0.000%
2026-07-24	23.6000	25.6000	22.5000	22.8500	-7.490%	33	6,157	-19.781%
2026-07-23	24.9300	25.2000	23.9600	24.7000	-6.439%	36	6,151	-25.789%
2026-07-22	23.2200	27.2500	23.2200	26.4000	+16.814%	88	6,174	-30.568%
2026-07-21	22.6000	22.6000	22.4000	22.6000	+5.116%	54	6,146	-18.894%
2026-07-20	24.5100	24.5100	21.5000	21.5000	-4.018%	58	6,097	-14.744%
2026-07-17	21.4000	23.9700	20.3500	22.4000	-8.384%	40	6,087	-18.170%
2026-07-16	26.3000	26.3000	23.8500	24.4500	-5.962%	35	6,067	-25.031%
2026-07-15	26.8300	26.8700	24.0500	26.0000	-3.525%	46	6,085	-29.500%
2026-07-14	23.5000	27.1000	23.2000	26.9500	+14.779%	51	6,100	-31.985%
2026-07-13	25.5700	25.5700	23.4800	23.4800	-9.866%	9	6,081	-21.934%
2026-07-10	24.3000	26.4800	24.3000	26.0500	+11.947%	43	6,081	-29.635%
2026-07-09	23.0000	23.2700	21.3500	23.2700	-1.690%	72	6,078	-21.229%
2026-07-08	20.1500	23.6700	19.6200	23.6700	+24.252%	60	6,029	-22.560%
2026-07-07	17.2500	20.1400	17.2000	19.0500	-1.039%	66	6,010	-3.780%
2026-07-06	18.8700	19.3700	18.8700	19.2500	+2.667%	164	6,007	-4.779%
2026-07-02	20.5000	20.5000	17.9000	18.7500	-10.501%	111	6,032	-2.240%
2026-07-01	19.0500	20.9500	18.9000	20.9500	-0.238%	89	6,032	-12.506%
2026-06-30	19.7000	21.0400	19.5100	21.0000	+9.948%	273	6,033	-12.714%
2026-06-29	18.4000	19.7000	17.5100	19.1000	+2.139%	357	6,026	-4.031%
2026-06-26	19.2400	19.6500	18.6500	18.7000	-4.835%	281	5,901	-1.979%
2026-06-25	22.2800	22.2800	19.6500	19.6500	-7.092%	173	5,924	-6.718%
2026-06-24	22.0500	22.8800	21.0500	21.1500	-7.843%	230	5,832	-13.333%
2026-06-23	23.1500	24.2800	22.8000	22.9500	-14.206%	56	5,692	-20.131%
2026-06-22	30.4000	30.4000	26.7500	26.7500	-8.390%	24	5,692	-31.477%
2026-06-18	26.4500	29.2000	26.4500	29.2000	+16.800%	66	5,648	-37.226%
2026-06-17	27.0000	27.3000	25.0000	25.0000	-9.124%	56	5,648	-26.680%
2026-06-16	29.2000	29.2000	27.4000	27.5100	-5.949%	49	5,648	-33.370%
2026-06-15	28.1400	29.8000	27.8000	29.2500	+9.880%	99	5,580	-37.333%
2026-06-12	26.4900	27.1500	26.4900	26.6200	+3.019%	40	5,580	-31.142%
2026-06-11	25.3500	26.0500	24.8500	25.8400	+2.337%	45	5,580	-29.063%
2026-06-10	27.5200	27.5200	25.0000	25.2500	-7.914%	50	5,567	-27.406%
2026-06-09	28.5400	28.5400	25.0000	27.4200	-5.448%	79	5,557	-33.151%
2026-06-08	29.9500	29.9500	29.0000	29.0000	+3.571%	122	5,544	-36.793%
2026-06-05	31.8500	31.8500	27.8200	28.0000	-20.228%	226	5,547	-34.536%
2026-06-04	32.0000	36.6000	30.7500	35.1000	+4.776%	42	5,422	-47.778%
2026-06-03	37.1500	37.3100	33.0000	33.5000	-10.643%	93	5,424	-45.284%
2026-06-02	40.0400	43.6100	36.8000	37.4900	-1.987%	283	5,356	-51.107%
2026-06-01	35.0000	38.6200	34.5500	38.2500	+23.387%	292	5,303	-52.078%
2026-05-29	31.7900	33.6600	31.0000	31.0000	-2.054%	45	5,241	-40.871%
2026-05-28	31.1000	31.6800	30.3400	31.6500	+3.601%	93	5,225	-42.085%
2026-05-27	30.1000	31.0000	28.9700	30.5500	-3.719%	154	5,211	-40.000%
2026-05-26	32.8400	33.9200	31.0000	31.7300	-2.788%	174	5,139	-42.231%
2026-05-22	34.0000	34.2500	32.3600	32.6400	-8.827%	76	5,040	-43.842%
2026-05-21	37.0000	40.1300	34.3500	35.8000	-6.527%	335	5,030	-48.799%
2026-05-20	38.0000	40.0200	37.2600	38.3000	+2.406%	314	5,030	-52.141%
2026-05-19	37.2000	39.7400	36.3000	37.4000	-1.657%	138	4,854	-50.989%
2026-05-18	42.3200	42.4000	36.5500	38.0300	-9.667%	1,264	4,854	-51.801%
2026-05-15	43.7500	44.1300	41.0500	42.1000	-11.462%	99	4,854	-56.461%
2026-05-14	44.2000	48.6700	44.2000	47.5500	+16.401%	399	4,071	-61.451%
2026-05-13	41.8000	42.0500	37.6000	40.8500	+10.108%	277	4,247	-55.129%
2026-05-12	36.8000	39.0000	34.6800	37.1000	+2.345%	152	4,247	-50.593%
2026-05-11	35.2700	38.2000	35.2700	36.2500	+6.618%	263	4,247	-49.434%
2026-05-08	34.3400	35.2500	33.7100	34.0000	+3.659%	167	4,143	-46.088%
2026-05-07	30.2500	33.2700	30.2500	32.8000	+11.945%	154	4,121	-44.116%
2026-05-06	24.4400	29.5000	24.4400	29.3000	+28.228%	78	4,009	-37.440%
2026-05-05	24.0000	24.4000	22.8500	22.8500	-5.383%	123	4,010	-19.781%
2026-05-04	25.3700	25.7000	22.6000	24.1500	-3.206%	117	4,019	-24.099%
2026-05-01	25.8200	25.8200	24.2500	24.9500	-3.295%	525	3,937	-26.533%
2026-04-30	28.9800	28.9800	25.4800	25.8000	-15.132%	134	3,937	-28.953%
2026-04-29	31.3600	31.3600	30.0000	30.4000	-8.681%	66	3,883	-39.704%
2026-04-28	30.6000	33.5000	30.4500	33.2900	-5.021%	93	3,872	-44.938%
2026-04-27	30.5800	35.0500	30.5500	35.0500	+14.993%	219	3,836	-47.703%
2026-04-24	26.3500	31.5800	26.3500	30.4800	+23.902%	134	3,705	-39.862%
2026-04-23	27.0100	27.0100	23.9500	24.6000	-5.385%	90	3,705	-25.488%
2026-04-22	25.3500	26.1000	25.0500	26.0000	+4.418%	1,014	3,703	-29.500%
2026-04-21	26.2800	26.2800	24.8500	24.9000	-4.451%	32	2,778	-26.386%
2026-04-20	24.8000	26.0600	24.3500	26.0600	+0.424%	144	2,778	-29.662%
2026-04-17	25.1800	25.9500	25.1800	25.9500	+3.717%	60	2,685	-29.364%
2026-04-16	24.2000	25.3500	24.0000	25.0200	+4.250%	171	2,650	-26.739%
2026-04-15	24.7900	25.1200	24.0000	24.0000	+2.784%	15	2,653	-23.625%
2026-04-14	21.8500	23.5500	21.6000	23.3500	+15.766%	96	2,647	-21.499%
2026-04-13	20.0500	20.1700	19.9500	20.1700	-1.610%	33	2,636	-9.122%
2026-04-10	18.4500	20.5400	18.4500	20.5000	+15.493%	199	2,603	-10.585%
2026-04-09	17.2000	17.7500	17.2000	17.7500	+4.412%	87	2,561	+3.268%
2026-04-08	18.6500	18.6500	16.3500	17.0000	+10.749%	321	2,496	+7.824%
2026-04-07	14.7500	15.3500	14.7500	15.3500	-2.602%	36	2,463	+19.414%
2026-04-06	15.6500	15.7600	15.5500	15.7600	-2.112%	11	2,487	+16.307%
2026-04-02	14.7000	16.1200	14.7000	16.1000	+1.322%	60	2,436	+13.851%
2026-04-01	16.0000	16.0000	15.5500	15.8900	+4.197%	36	2,436	+15.356%
2026-03-31	13.5000	15.2500	13.5000	15.2500	+21.032%	82	2,408	+20.197%
2026-03-30	14.1500	14.1500	12.6000	12.6000	-9.483%	60	2,348	+45.476%
2026-03-27	14.6000	14.6000	13.9200	13.9200	-9.020%	141	2,289	+31.681%
2026-03-26	16.1000	16.1500	15.3000	15.3000	-11.816%	846	2,240	+19.804%
2026-03-25	17.5100	17.9000	17.2100	17.3500	+8.573%	44	1,453	+5.648%
2026-03-24	16.0300	16.1500	15.9300	15.9800	-3.093%	106	1,421	+14.706%
2026-03-23	17.3700	17.3700	16.4900	16.4900	+2.422%	29	1,318	+11.158%
2026-03-20	17.6500	17.6500	15.8000	16.1000	-12.500%	37	1,292	+13.851%
2026-03-19	18.1200	18.4000	17.3900	18.4000	-4.017%	144	1,285	-0.380%
2026-03-18	19.7500	20.2000	19.1700	19.1700	-2.937%	1,180	1,234	-4.382%
2026-03-17	20.5000	20.5000	19.7300	19.7500	-5.952%	49	71	-7.190%
2026-03-16	21.1500	23.3000	20.7000	21.0000	+3.704%	75	51	-12.714%
2026-03-13	20.5200	20.5200	20.2500	20.2500	0.000%	8	8	-9.481%