Dark

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

EOD

Sep 10, 2026

24.00-11.177%(-3.02)2,253

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	25.5500	25.5500	23.7000	24.0000	-11.177%	2,253	9,773	0.000%
2026-09-09	28.1500	28.5000	27.0000	27.0200	-4.218%	221	8,023	-11.177%
2026-09-08	33.0000	33.0000	28.0000	28.2100	-9.583%	365	7,945	-14.924%
2026-09-04	30.8200	33.8000	30.8200	31.2000	+4.000%	493	7,561	-23.077%
2026-09-03	27.7500	31.0000	27.7500	30.0000	+9.890%	549	7,561	-20.000%
2026-09-02	24.5000	29.6500	24.1500	27.3000	+18.954%	386	7,705	-12.088%
2026-09-01	22.8500	24.3500	21.9000	22.9500	-6.135%	97	7,587	+4.575%
2026-08-31	23.8600	24.8000	23.2000	24.4500	+2.516%	148	7,573	-1.840%
2026-08-28	28.9700	30.1500	23.6500	23.8500	-20.500%	848	7,545	+0.629%
2026-08-27	25.0000	31.5000	25.0000	30.0000	+45.985%	1,963	6,981	-20.000%
2026-08-26	21.8500	21.9600	20.2200	20.5500	-5.734%	631	6,552	+16.788%
2026-08-25	21.1000	22.7000	21.1000	21.8000	+9.000%	100	6,351	+10.092%
2026-08-24	23.0000	23.0000	20.0000	20.0000	-15.433%	92	6,274	+20.000%
2026-08-21	25.5000	25.5000	23.6500	23.6500	-5.551%	21	6,282	+1.480%
2026-08-20	24.5000	25.2500	24.5000	25.0400	+0.160%	49	6,277	-4.153%
2026-08-19	25.0500	26.9700	25.0000	25.0000	-5.767%	31	6,263	-4.000%
2026-08-18	27.6000	27.7000	26.1900	26.5300	-12.298%	217	6,243	-9.536%
2026-08-17	30.6500	31.5000	30.2000	30.2500	+0.498%	159	6,136	-20.661%
2026-08-14	31.5000	31.7100	30.0400	30.1000	-1.634%	113	6,113	-20.266%
2026-08-13	30.6300	31.8500	30.0000	30.6000	+2.170%	184	6,070	-21.569%
2026-08-12	27.6000	30.5000	27.6000	29.9500	+14.313%	318	6,022	-19.866%
2026-08-11	28.6000	28.6000	25.9800	26.2000	-4.484%	67	6,033	-8.397%
2026-08-10	30.7000	30.7000	26.7000	27.4300	-10.213%	209	5,994	-12.505%
2026-08-07	29.9000	31.5700	29.6300	30.5500	+4.623%	112	5,970	-21.440%
2026-08-06	31.2300	31.5000	28.0100	29.2000	-0.511%	262	5,958	-17.808%
2026-08-05	27.5000	30.7500	27.5000	29.3500	+16.330%	559	5,963	-18.228%
2026-08-04	24.7500	25.6000	23.7500	25.2300	+14.943%	111	5,955	-4.875%
2026-08-03	17.9600	23.0500	17.9600	21.9500	+12.391%	200	5,898	+9.339%
2026-07-31	18.5500	19.6800	17.0000	19.5300	+16.946%	2,085	5,921	+22.888%
2026-07-30	15.8300	17.8300	15.8300	16.7000	+3.214%	143	5,853	+43.713%
2026-07-29	16.0000	17.0000	15.6000	16.1800	-11.196%	39	5,812	+48.331%
2026-07-28	18.0000	18.3700	17.0200	18.2200	-0.600%	81	5,803	+31.723%
2026-07-27	20.9700	20.9700	18.0000	18.3300	-19.781%	975	5,798	+30.933%
2026-07-24	23.6000	25.6000	22.5000	22.8500	-7.490%	33	6,157	+5.033%
2026-07-23	24.9300	25.2000	23.9600	24.7000	-6.439%	36	6,151	-2.834%
2026-07-22	23.2200	27.2500	23.2200	26.4000	+16.814%	88	6,174	-9.091%
2026-07-21	22.6000	22.6000	22.4000	22.6000	+5.116%	54	6,146	+6.195%
2026-07-20	24.5100	24.5100	21.5000	21.5000	-4.018%	58	6,097	+11.628%
2026-07-17	21.4000	23.9700	20.3500	22.4000	-8.384%	40	6,087	+7.143%
2026-07-16	26.3000	26.3000	23.8500	24.4500	-5.962%	35	6,067	-1.840%
2026-07-15	26.8300	26.8700	24.0500	26.0000	-3.525%	46	6,085	-7.692%
2026-07-14	23.5000	27.1000	23.2000	26.9500	+14.779%	51	6,100	-10.946%
2026-07-13	25.5700	25.5700	23.4800	23.4800	-9.866%	9	6,081	+2.215%
2026-07-10	24.3000	26.4800	24.3000	26.0500	+11.947%	43	6,081	-7.869%
2026-07-09	23.0000	23.2700	21.3500	23.2700	-1.690%	72	6,078	+3.137%
2026-07-08	20.1500	23.6700	19.6200	23.6700	+24.252%	60	6,029	+1.394%
2026-07-07	17.2500	20.1400	17.2000	19.0500	-1.039%	66	6,010	+25.984%
2026-07-06	18.8700	19.3700	18.8700	19.2500	+2.667%	164	6,007	+24.675%
2026-07-02	20.5000	20.5000	17.9000	18.7500	-10.501%	111	6,032	+28.000%
2026-07-01	19.0500	20.9500	18.9000	20.9500	-0.238%	89	6,032	+14.558%
2026-06-30	19.7000	21.0400	19.5100	21.0000	+9.948%	273	6,033	+14.286%
2026-06-29	18.4000	19.7000	17.5100	19.1000	+2.139%	357	6,026	+25.654%
2026-06-26	19.2400	19.6500	18.6500	18.7000	-4.835%	281	5,901	+28.342%
2026-06-25	22.2800	22.2800	19.6500	19.6500	-7.092%	173	5,924	+22.137%
2026-06-24	22.0500	22.8800	21.0500	21.1500	-7.843%	230	5,832	+13.475%
2026-06-23	23.1500	24.2800	22.8000	22.9500	-14.206%	56	5,692	+4.575%
2026-06-22	30.4000	30.4000	26.7500	26.7500	-8.390%	24	5,692	-10.280%
2026-06-18	26.4500	29.2000	26.4500	29.2000	+16.800%	66	5,648	-17.808%
2026-06-17	27.0000	27.3000	25.0000	25.0000	-9.124%	56	5,648	-4.000%
2026-06-16	29.2000	29.2000	27.4000	27.5100	-5.949%	49	5,648	-12.759%
2026-06-15	28.1400	29.8000	27.8000	29.2500	+9.880%	99	5,580	-17.949%
2026-06-12	26.4900	27.1500	26.4900	26.6200	+3.019%	40	5,580	-9.842%
2026-06-11	25.3500	26.0500	24.8500	25.8400	+2.337%	45	5,580	-7.121%
2026-06-10	27.5200	27.5200	25.0000	25.2500	-7.914%	50	5,567	-4.950%
2026-06-09	28.5400	28.5400	25.0000	27.4200	-5.448%	79	5,557	-12.473%
2026-06-08	29.9500	29.9500	29.0000	29.0000	+3.571%	122	5,544	-17.241%
2026-06-05	31.8500	31.8500	27.8200	28.0000	-20.228%	226	5,547	-14.286%
2026-06-04	32.0000	36.6000	30.7500	35.1000	+4.776%	42	5,422	-31.624%
2026-06-03	37.1500	37.3100	33.0000	33.5000	-10.643%	93	5,424	-28.358%
2026-06-02	40.0400	43.6100	36.8000	37.4900	-1.987%	283	5,356	-35.983%
2026-06-01	35.0000	38.6200	34.5500	38.2500	+23.387%	292	5,303	-37.255%
2026-05-29	31.7900	33.6600	31.0000	31.0000	-2.054%	45	5,241	-22.581%
2026-05-28	31.1000	31.6800	30.3400	31.6500	+3.601%	93	5,225	-24.171%
2026-05-27	30.1000	31.0000	28.9700	30.5500	-3.719%	154	5,211	-21.440%
2026-05-26	32.8400	33.9200	31.0000	31.7300	-2.788%	174	5,139	-24.362%
2026-05-22	34.0000	34.2500	32.3600	32.6400	-8.827%	76	5,040	-26.471%
2026-05-21	37.0000	40.1300	34.3500	35.8000	-6.527%	335	5,030	-32.961%
2026-05-20	38.0000	40.0200	37.2600	38.3000	+2.406%	314	5,030	-37.337%
2026-05-19	37.2000	39.7400	36.3000	37.4000	-1.657%	138	4,854	-35.829%
2026-05-18	42.3200	42.4000	36.5500	38.0300	-9.667%	1,264	4,854	-36.892%
2026-05-15	43.7500	44.1300	41.0500	42.1000	-11.462%	99	4,854	-42.993%
2026-05-14	44.2000	48.6700	44.2000	47.5500	+16.401%	399	4,071	-49.527%
2026-05-13	41.8000	42.0500	37.6000	40.8500	+10.108%	277	4,247	-41.248%
2026-05-12	36.8000	39.0000	34.6800	37.1000	+2.345%	152	4,247	-35.310%
2026-05-11	35.2700	38.2000	35.2700	36.2500	+6.618%	263	4,247	-33.793%
2026-05-08	34.3400	35.2500	33.7100	34.0000	+3.659%	167	4,143	-29.412%
2026-05-07	30.2500	33.2700	30.2500	32.8000	+11.945%	154	4,121	-26.829%
2026-05-06	24.4400	29.5000	24.4400	29.3000	+28.228%	78	4,009	-18.089%
2026-05-05	24.0000	24.4000	22.8500	22.8500	-5.383%	123	4,010	+5.033%
2026-05-04	25.3700	25.7000	22.6000	24.1500	-3.206%	117	4,019	-0.621%
2026-05-01	25.8200	25.8200	24.2500	24.9500	-3.295%	525	3,937	-3.808%
2026-04-30	28.9800	28.9800	25.4800	25.8000	-15.132%	134	3,937	-6.977%
2026-04-29	31.3600	31.3600	30.0000	30.4000	-8.681%	66	3,883	-21.053%
2026-04-28	30.6000	33.5000	30.4500	33.2900	-5.021%	93	3,872	-27.906%
2026-04-27	30.5800	35.0500	30.5500	35.0500	+14.993%	219	3,836	-31.526%
2026-04-24	26.3500	31.5800	26.3500	30.4800	+23.902%	134	3,705	-21.260%
2026-04-23	27.0100	27.0100	23.9500	24.6000	-5.385%	90	3,705	-2.439%
2026-04-22	25.3500	26.1000	25.0500	26.0000	+4.418%	1,014	3,703	-7.692%
2026-04-21	26.2800	26.2800	24.8500	24.9000	-4.451%	32	2,778	-3.614%
2026-04-20	24.8000	26.0600	24.3500	26.0600	+0.424%	144	2,778	-7.905%
2026-04-17	25.1800	25.9500	25.1800	25.9500	+3.717%	60	2,685	-7.514%
2026-04-16	24.2000	25.3500	24.0000	25.0200	+4.250%	171	2,650	-4.077%
2026-04-15	24.7900	25.1200	24.0000	24.0000	+2.784%	15	2,653	0.000%
2026-04-14	21.8500	23.5500	21.6000	23.3500	+15.766%	96	2,647	+2.784%
2026-04-13	20.0500	20.1700	19.9500	20.1700	-1.610%	33	2,636	+18.989%
2026-04-10	18.4500	20.5400	18.4500	20.5000	+15.493%	199	2,603	+17.073%
2026-04-09	17.2000	17.7500	17.2000	17.7500	+4.412%	87	2,561	+35.211%
2026-04-08	18.6500	18.6500	16.3500	17.0000	+10.749%	321	2,496	+41.176%
2026-04-07	14.7500	15.3500	14.7500	15.3500	-2.602%	36	2,463	+56.352%
2026-04-06	15.6500	15.7600	15.5500	15.7600	-2.112%	11	2,487	+52.284%
2026-04-02	14.7000	16.1200	14.7000	16.1000	+1.322%	60	2,436	+49.068%
2026-04-01	16.0000	16.0000	15.5500	15.8900	+4.197%	36	2,436	+51.038%
2026-03-31	13.5000	15.2500	13.5000	15.2500	+21.032%	82	2,408	+57.377%
2026-03-30	14.1500	14.1500	12.6000	12.6000	-9.483%	60	2,348	+90.476%
2026-03-27	14.6000	14.6000	13.9200	13.9200	-9.020%	141	2,289	+72.414%
2026-03-26	16.1000	16.1500	15.3000	15.3000	-11.816%	846	2,240	+56.863%
2026-03-25	17.5100	17.9000	17.2100	17.3500	+8.573%	44	1,453	+38.329%
2026-03-24	16.0300	16.1500	15.9300	15.9800	-3.093%	106	1,421	+50.188%
2026-03-23	17.3700	17.3700	16.4900	16.4900	+2.422%	29	1,318	+45.543%
2026-03-20	17.6500	17.6500	15.8000	16.1000	-12.500%	37	1,292	+49.068%
2026-03-19	18.1200	18.4000	17.3900	18.4000	-4.017%	144	1,285	+30.435%
2026-03-18	19.7500	20.2000	19.1700	19.1700	-2.937%	1,180	1,234	+25.196%
2026-03-17	20.5000	20.5000	19.7300	19.7500	-5.952%	49	71	+21.519%
2026-03-16	21.1500	23.3000	20.7000	21.0000	+3.704%	75	51	+14.286%
2026-03-13	20.5200	20.5200	20.2500	20.2500	0.000%	8	8	+18.519%