Dark

NVDA20270319C230
NVDA Mar 19 2027 230.00 Call (NVDA270319C00230000)
option OPRA

EOD

Sep 10, 2026

21.89-11.911%(-2.96)291

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	23.3000	23.3000	21.7000	21.8900	-11.911%	291	12,803	0.000%
2026-09-09	25.8900	25.8900	24.7500	24.8500	-3.868%	120	12,688	-11.911%
2026-09-08	30.4000	30.5000	25.8200	25.8500	-9.836%	459	12,627	-15.319%
2026-09-04	29.0000	31.1000	28.3700	28.6700	+5.366%	658	12,050	-23.648%
2026-09-03	25.2700	28.4700	25.2500	27.2100	+9.718%	1,356	12,050	-19.552%
2026-09-02	21.9200	27.1000	21.8500	24.8000	+19.518%	400	12,255	-11.734%
2026-09-01	20.4300	22.1900	20.0000	20.7500	-7.901%	237	12,166	+5.494%
2026-08-31	22.1500	22.7000	21.2500	22.5300	+3.444%	1,168	12,146	-2.841%
2026-08-28	26.8000	28.1500	21.5500	21.7800	-22.075%	1,087	12,261	+0.505%
2026-08-27	24.2500	29.0000	23.7400	27.9500	+49.067%	1,939	11,568	-21.682%
2026-08-26	19.8400	19.8800	18.4400	18.7500	-7.407%	235	11,058	+16.747%
2026-08-25	19.4000	21.0300	19.2500	20.2500	+10.959%	758	10,891	+8.099%
2026-08-24	21.3300	21.3300	18.2500	18.2500	-16.092%	456	10,455	+19.945%
2026-08-21	23.3500	23.7500	21.6500	21.7500	-4.396%	156	10,368	+0.644%
2026-08-20	23.0000	23.7000	22.7500	22.7500	-6.571%	29	10,305	-3.780%
2026-08-19	25.7000	25.7400	23.2000	24.3500	+0.330%	189	10,288	-10.103%
2026-08-18	26.1000	26.1000	24.1000	24.2700	-12.917%	131	10,211	-9.806%
2026-08-17	28.0000	29.2500	27.8600	27.8700	-0.854%	761	10,219	-21.457%
2026-08-14	29.5000	29.6000	27.7500	28.1100	-1.091%	198	10,157	-22.127%
2026-08-13	28.2200	29.0600	27.7000	28.4200	+4.064%	455	10,071	-22.977%
2026-08-12	26.7500	28.4500	26.5900	27.3100	+13.320%	2,329	10,045	-19.846%
2026-08-11	25.7000	26.2000	23.5500	24.1000	-6.226%	491	8,808	-9.170%
2026-08-10	28.4600	28.4600	24.6000	25.7000	-10.453%	169	8,785	-14.825%
2026-08-07	28.1800	29.3000	27.3500	28.7000	+8.507%	200	8,719	-23.728%
2026-08-06	29.0000	29.2500	25.7100	26.4500	-2.037%	449	8,770	-17.240%
2026-08-05	25.5000	28.7400	25.5000	27.0000	+15.533%	560	8,639	-18.926%
2026-08-04	22.4000	23.5100	21.8100	23.3700	+14.000%	128	8,707	-6.333%
2026-08-03	17.0000	21.3000	17.0000	20.5000	+16.147%	175	8,667	+6.780%
2026-07-31	16.4000	18.0200	15.5500	17.6500	+18.060%	279	8,603	+24.023%
2026-07-30	14.3200	16.2900	14.3200	14.9500	+8.333%	116	8,625	+46.421%
2026-07-29	16.1000	16.1000	13.8000	13.8000	-16.364%	258	8,576	+58.623%
2026-07-28	14.8500	16.9400	14.8500	16.5000	-2.077%	58	8,540	+32.667%
2026-07-27	20.7500	20.7500	16.4700	16.8500	-19.800%	92	8,533	+29.911%
2026-07-24	21.7500	23.8300	20.7900	21.0100	-5.360%	119	8,528	+4.188%
2026-07-23	23.5000	23.6500	21.6800	22.2000	-9.793%	92	8,464	-1.396%
2026-07-22	21.9800	25.5000	21.6000	24.6100	+14.359%	79	8,462	-11.052%
2026-07-21	21.6000	21.6000	20.4000	21.5200	+7.439%	94	8,444	+1.719%
2026-07-20	22.5500	22.5500	19.7500	20.0300	-1.958%	373	8,423	+9.286%
2026-07-17	19.7400	21.9500	19.0000	20.4300	-9.200%	175	8,114	+7.146%
2026-07-16	23.0400	23.2000	22.2600	22.5000	-9.602%	139	8,104	-2.711%
2026-07-15	26.0000	26.0000	22.2000	24.8900	-0.040%	51	8,165	-12.053%
2026-07-14	23.2000	25.5400	21.4500	24.9000	+16.901%	157	8,159	-12.088%
2026-07-13	24.4000	24.4000	21.3000	21.3000	-13.765%	160	8,199	+2.770%
2026-07-10	21.3000	24.7000	21.3000	24.7000	+16.345%	282	8,130	-11.377%
2026-07-09	20.7700	21.8500	19.4800	21.2300	-3.280%	119	8,155	+3.109%
2026-07-08	17.6500	22.0200	17.6500	21.9500	+21.877%	110	8,149	-0.273%
2026-07-07	16.0000	18.7000	15.8000	18.0100	+2.330%	202	8,178	+21.544%
2026-07-06	17.0000	17.9800	17.0000	17.6000	+1.734%	26	8,219	+24.375%
2026-07-02	18.2500	19.0000	16.4000	17.3000	-6.989%	1,994	10,004	+26.532%
2026-07-01	17.3000	19.4000	17.3000	18.6000	-4.124%	171	10,004	+17.688%
2026-06-30	18.5000	19.6500	18.5000	19.4000	+9.915%	257	9,969	+12.835%
2026-06-29	17.2500	18.2000	16.0500	17.6500	+3.824%	72	10,007	+24.023%
2026-06-26	17.3500	18.1500	17.0000	17.0000	-7.053%	136	9,987	+28.765%
2026-06-25	20.9500	20.9500	17.8000	18.2900	-6.684%	1,995	10,027	+19.683%
2026-06-24	21.4000	21.4000	19.3500	19.6000	-6.489%	297	8,656	+11.684%
2026-06-23	22.5400	22.9000	20.9600	20.9600	-17.089%	182	8,683	+4.437%
2026-06-22	27.1000	28.4300	25.2200	25.2800	-6.578%	44	8,734	-13.410%
2026-06-18	25.3100	27.0600	25.3000	27.0600	+15.394%	279	8,963	-19.106%
2026-06-17	25.0300	25.0700	23.2700	23.4500	-8.967%	173	8,963	-6.652%
2026-06-16	26.2400	26.6600	25.5300	25.7600	-6.327%	74	8,963	-15.023%
2026-06-15	26.6500	27.9000	25.8400	27.5000	+10.575%	199	8,924	-20.400%
2026-06-12	24.6000	25.9500	24.5100	24.8700	-1.388%	108	8,924	-11.982%
2026-06-11	23.8200	25.4000	22.7000	25.2200	+6.324%	194	8,924	-13.204%
2026-06-10	25.8700	26.3100	23.4000	23.7200	-8.558%	299	8,909	-7.715%
2026-06-09	27.7700	28.1000	23.2100	25.9400	-4.562%	472	8,888	-15.613%
2026-06-08	27.9000	27.9000	26.8000	27.1800	+2.527%	139	8,850	-19.463%
2026-06-05	30.7500	30.7500	26.0000	26.5100	-19.715%	546	8,883	-17.427%
2026-06-04	30.1000	34.5000	29.2000	33.0200	+7.208%	551	9,003	-33.707%
2026-06-03	32.4500	32.5500	30.8000	30.8000	-13.068%	160	8,782	-28.929%
2026-06-02	37.0000	41.8000	35.2700	35.4300	+0.170%	314	8,778	-38.216%
2026-06-01	33.3500	36.6500	33.2500	35.3700	+21.130%	372	8,726	-38.111%
2026-05-29	29.7500	31.8300	29.2000	29.2000	-2.178%	147	8,707	-25.034%
2026-05-28	29.2000	30.2900	28.3500	29.8500	+4.043%	169	8,655	-26.667%
2026-05-27	29.8500	29.8500	27.0500	28.6900	-4.367%	392	8,475	-23.702%
2026-05-26	30.8100	32.3500	28.8000	30.0000	-2.121%	821	8,477	-27.033%
2026-05-22	32.5000	32.6400	30.6500	30.6500	-7.625%	470	8,551	-28.581%
2026-05-21	34.8500	37.7500	32.3500	33.1800	-8.216%	104	8,350	-34.027%
2026-05-20	35.8600	37.8100	35.4000	36.1500	+3.286%	242	8,350	-39.447%
2026-05-19	35.7500	37.5500	34.0500	35.0000	-3.288%	213	8,474	-37.457%
2026-05-18	40.1000	40.1600	34.7400	36.1900	-7.679%	252	8,474	-39.514%
2026-05-15	41.0500	42.9000	38.8000	39.2000	-14.223%	310	8,474	-44.158%
2026-05-14	40.9500	46.4800	40.3500	45.7000	+18.578%	4,158	8,343	-52.101%
2026-05-13	37.2800	39.6500	35.6000	38.5400	+8.137%	387	5,981	-43.202%
2026-05-12	35.5500	36.6500	31.9000	35.6400	+4.516%	346	5,981	-38.580%
2026-05-11	31.2500	36.0000	31.2500	34.1000	+6.529%	654	5,981	-35.806%
2026-05-08	31.1500	33.3800	31.1500	32.0100	+7.960%	338	5,905	-31.615%
2026-05-07	27.3500	31.6500	27.3500	29.6500	+8.251%	184	5,792	-26.172%
2026-05-06	23.5600	27.7000	23.5600	27.3900	+28.592%	144	5,768	-20.080%
2026-05-05	22.4500	22.4500	21.3000	21.3000	-5.122%	129	5,747	+2.770%
2026-05-04	22.9500	24.0000	21.2500	22.4500	-3.648%	191	5,798	-2.494%
2026-05-01	24.0000	24.8000	22.4500	23.3000	-4.115%	205	5,765	-6.052%
2026-04-30	28.7700	28.7700	23.8500	24.3000	-14.195%	207	5,765	-9.918%
2026-04-29	30.4500	30.4500	27.6000	28.3200	-10.662%	36	5,821	-22.705%
2026-04-28	29.5000	31.7000	28.6900	31.7000	-3.147%	123	5,807	-30.946%
2026-04-27	28.8000	32.7300	28.6700	32.7300	+17.102%	205	5,815	-33.119%
2026-04-24	24.5600	30.0900	24.3000	27.9500	+21.522%	744	5,784	-21.682%
2026-04-23	25.0000	25.0000	22.4000	23.0000	-5.544%	42	5,433	-4.826%
2026-04-22	23.2500	24.5200	23.2500	24.3500	+5.002%	68	5,427	-10.103%
2026-04-21	24.5500	24.5500	23.1500	23.1900	-5.115%	83	5,424	-5.606%
2026-04-20	22.8500	24.4400	22.5000	24.4400	+1.327%	220	5,428	-10.434%
2026-04-17	23.6500	24.2500	23.3000	24.1200	+4.915%	134	5,333	-9.245%
2026-04-16	22.1000	23.5300	22.1000	22.9900	+1.726%	41	5,334	-4.785%
2026-04-15	21.9800	23.5000	21.7500	22.6000	+3.527%	190	5,329	-3.142%
2026-04-14	20.2800	21.9500	19.9000	21.8300	+16.427%	4,011	5,254	+0.275%
2026-04-13	18.0500	19.2000	17.8000	18.7500	-0.794%	24	1,772	+16.747%
2026-04-10	17.2000	19.4000	17.2000	18.9000	+16.667%	114	1,771	+15.820%
2026-04-09	15.5000	16.2500	15.4500	16.2000	+3.316%	18	1,693	+35.123%
2026-04-08	16.6000	16.6000	15.4000	15.6800	+13.295%	68	1,697	+39.605%
2026-04-07	13.8400	13.8400	13.8400	13.8400	-4.880%	3	1,661	+58.165%
2026-04-06	14.4000	14.7000	14.4000	14.5500	-2.610%	37	1,658	+50.447%
2026-04-02	14.4000	14.9400	14.4000	14.9400	+1.980%	5	1,660	+46.519%
2026-04-01	14.3000	14.6500	14.2000	14.6500	+4.793%	151	1,660	+49.420%
2026-03-31	13.0000	14.0300	13.0000	13.9800	+19.487%	33	1,578	+56.581%
2026-03-30	12.9500	12.9500	11.7000	11.7000	-8.307%	200	1,566	+87.094%
2026-03-27	13.4500	13.6900	12.7600	12.7600	-10.141%	309	1,449	+71.552%
2026-03-26	15.0100	15.0500	14.0000	14.2000	-12.346%	318	1,541	+54.155%
2026-03-25	16.7000	16.7000	16.2000	16.2000	+7.427%	2	1,396	+35.123%
2026-03-24	14.8200	15.3200	14.8200	15.0800	-2.710%	37	1,396	+45.159%
2026-03-23	15.7500	16.2500	15.3500	15.5000	+4.518%	91	1,370	+41.226%
2026-03-20	16.4500	16.4500	14.8000	14.8300	-12.662%	61	1,390	+47.606%
2026-03-19	16.9800	17.1500	16.6100	16.9800	-3.959%	118	1,354	+28.916%
2026-03-18	18.3300	18.8000	17.6800	17.6800	-4.432%	251	1,384	+23.812%
2026-03-17	19.7000	19.7000	18.5000	18.5000	-5.371%	117	1,348	+18.324%
2026-03-16	20.0700	20.3600	19.5500	19.5500	+2.895%	242	1,320	+11.969%
2026-03-13	20.2600	20.3300	19.0000	19.0000	-6.863%	136	1,276	+15.211%
2026-03-12	20.0000	20.8100	19.8000	20.4000	-2.857%	134	1,258	+7.304%
2026-03-11	21.5500	21.8000	20.9000	21.0000	+2.439%	112	1,232	+4.238%
2026-03-10	19.9300	21.0000	19.9300	20.5000	+4.326%	305	1,227	+6.780%
2026-03-09	18.8900	19.6500	18.7000	19.6500	+3.312%	48	1,004	+11.399%
2026-03-06	20.2500	20.4500	19.0100	19.0200	-7.038%	97	970	+15.089%
2026-03-05	20.3000	21.5000	19.4500	20.4600	-5.058%	326	949	+6.989%
2026-03-04	20.2500	21.5500	20.2500	21.5500	+8.020%	211	791	+1.578%
2026-03-03	20.1000	20.1000	19.8000	19.9500	-4.408%	33	642	+9.724%
2026-03-02	19.7500	21.0500	19.7500	20.8700	+8.698%	57	615	+4.887%
2026-02-27	21.0000	21.7500	19.2000	19.2000	-14.667%	123	610	+14.010%
2026-02-26	24.4500	25.0000	22.5000	22.5000	-18.684%	187	505	-2.711%
2026-02-25	28.0000	28.5500	27.6700	27.6700	+0.949%	118	426	-20.889%
2026-02-24	26.2800	27.4100	26.2800	27.4100	+4.738%	9	426	-20.139%
2026-02-23	27.5000	27.5000	25.9500	26.1700	+0.809%	22	417	-16.355%
2026-02-20	24.7500	25.9600	24.7500	25.9600	+5.830%	37	413	-15.678%
2026-02-19	24.1900	24.5300	24.1900	24.5300	+0.533%	21	383	-10.762%
2026-02-18	25.1700	25.1700	24.4000	24.4000	+4.007%	4	363	-10.287%
2026-02-17	21.6000	23.6800	21.4200	23.4600	+2.715%	178	363	-6.692%
2026-02-13	24.2000	24.2000	22.8000	22.8400	-8.089%	53	278	-4.159%
2026-02-12	26.7300	26.7300	24.8500	24.8500	-5.153%	6	278	-11.911%
2026-02-11	26.6100	26.7500	26.2000	26.2000	+3.886%	126	278	-16.450%
2026-02-10	25.7000	25.7000	25.2200	25.2200	-4.542%	31	190	-13.204%
2026-02-09	28.0200	28.0200	26.3200	26.4200	+12.426%	7	190	-17.146%
2026-02-06	22.6000	23.5000	22.6000	23.5000	+26.412%	10	191	-6.851%
2026-02-05	20.4500	20.4500	18.5900	18.5900	-7.050%	20	186	+17.751%
2026-02-04	19.1400	20.0000	19.1200	20.0000	0.000%	297	181	+9.450%