Dark

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

EOD

Jul 27, 2026

16.85-19.800%(-4.16)92

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	20.7500	20.7500	16.4700	16.8500	-19.800%	92	8,533	0.000%
2026-07-24	21.7500	23.8300	20.7900	21.0100	-5.360%	119	8,528	-19.800%
2026-07-23	23.5000	23.6500	21.6800	22.2000	-9.793%	92	8,464	-24.099%
2026-07-22	21.9800	25.5000	21.6000	24.6100	+14.359%	79	8,462	-31.532%
2026-07-21	21.6000	21.6000	20.4000	21.5200	+7.439%	94	8,444	-21.701%
2026-07-20	22.5500	22.5500	19.7500	20.0300	-1.958%	373	8,423	-15.876%
2026-07-17	19.7400	21.9500	19.0000	20.4300	-9.200%	175	8,114	-17.523%
2026-07-16	23.0400	23.2000	22.2600	22.5000	-9.602%	139	8,104	-25.111%
2026-07-15	26.0000	26.0000	22.2000	24.8900	-0.040%	51	8,165	-32.302%
2026-07-14	23.2000	25.5400	21.4500	24.9000	+16.901%	157	8,159	-32.329%
2026-07-13	24.4000	24.4000	21.3000	21.3000	-13.765%	160	8,199	-20.892%
2026-07-10	21.3000	24.7000	21.3000	24.7000	+16.345%	282	8,130	-31.781%
2026-07-09	20.7700	21.8500	19.4800	21.2300	-3.280%	119	8,155	-20.631%
2026-07-08	17.6500	22.0200	17.6500	21.9500	+21.877%	110	8,149	-23.235%
2026-07-07	16.0000	18.7000	15.8000	18.0100	+2.330%	202	8,178	-6.441%
2026-07-06	17.0000	17.9800	17.0000	17.6000	+1.734%	26	8,219	-4.261%
2026-07-02	18.2500	19.0000	16.4000	17.3000	-6.989%	1,994	10,004	-2.601%
2026-07-01	17.3000	19.4000	17.3000	18.6000	-4.124%	171	10,004	-9.409%
2026-06-30	18.5000	19.6500	18.5000	19.4000	+9.915%	257	9,969	-13.144%
2026-06-29	17.2500	18.2000	16.0500	17.6500	+3.824%	72	10,007	-4.533%
2026-06-26	17.3500	18.1500	17.0000	17.0000	-7.053%	136	9,987	-0.882%
2026-06-25	20.9500	20.9500	17.8000	18.2900	-6.684%	1,995	10,027	-7.873%
2026-06-24	21.4000	21.4000	19.3500	19.6000	-6.489%	297	8,656	-14.031%
2026-06-23	22.5400	22.9000	20.9600	20.9600	-17.089%	182	8,683	-19.609%
2026-06-22	27.1000	28.4300	25.2200	25.2800	-6.578%	44	8,734	-33.347%
2026-06-18	25.3100	27.0600	25.3000	27.0600	+15.394%	279	8,963	-37.731%
2026-06-17	25.0300	25.0700	23.2700	23.4500	-8.967%	173	8,963	-28.145%
2026-06-16	26.2400	26.6600	25.5300	25.7600	-6.327%	74	8,963	-34.589%
2026-06-15	26.6500	27.9000	25.8400	27.5000	+10.575%	199	8,924	-38.727%
2026-06-12	24.6000	25.9500	24.5100	24.8700	-1.388%	108	8,924	-32.248%
2026-06-11	23.8200	25.4000	22.7000	25.2200	+6.324%	194	8,924	-33.188%
2026-06-10	25.8700	26.3100	23.4000	23.7200	-8.558%	299	8,909	-28.963%
2026-06-09	27.7700	28.1000	23.2100	25.9400	-4.562%	472	8,888	-35.042%
2026-06-08	27.9000	27.9000	26.8000	27.1800	+2.527%	139	8,850	-38.006%
2026-06-05	30.7500	30.7500	26.0000	26.5100	-19.715%	546	8,883	-36.439%
2026-06-04	30.1000	34.5000	29.2000	33.0200	+7.208%	551	9,003	-48.970%
2026-06-03	32.4500	32.5500	30.8000	30.8000	-13.068%	160	8,782	-45.292%
2026-06-02	37.0000	41.8000	35.2700	35.4300	+0.170%	314	8,778	-52.441%
2026-06-01	33.3500	36.6500	33.2500	35.3700	+21.130%	372	8,726	-52.361%
2026-05-29	29.7500	31.8300	29.2000	29.2000	-2.178%	147	8,707	-42.295%
2026-05-28	29.2000	30.2900	28.3500	29.8500	+4.043%	169	8,655	-43.551%
2026-05-27	29.8500	29.8500	27.0500	28.6900	-4.367%	392	8,475	-41.269%
2026-05-26	30.8100	32.3500	28.8000	30.0000	-2.121%	821	8,477	-43.833%
2026-05-22	32.5000	32.6400	30.6500	30.6500	-7.625%	470	8,551	-45.024%
2026-05-21	34.8500	37.7500	32.3500	33.1800	-8.216%	104	8,350	-49.216%
2026-05-20	35.8600	37.8100	35.4000	36.1500	+3.286%	242	8,350	-53.389%
2026-05-19	35.7500	37.5500	34.0500	35.0000	-3.288%	213	8,474	-51.857%
2026-05-18	40.1000	40.1600	34.7400	36.1900	-7.679%	252	8,474	-53.440%
2026-05-15	41.0500	42.9000	38.8000	39.2000	-14.223%	310	8,474	-57.015%
2026-05-14	40.9500	46.4800	40.3500	45.7000	+18.578%	4,158	8,343	-63.129%
2026-05-13	37.2800	39.6500	35.6000	38.5400	+8.137%	387	5,981	-56.279%
2026-05-12	35.5500	36.6500	31.9000	35.6400	+4.516%	346	5,981	-52.722%
2026-05-11	31.2500	36.0000	31.2500	34.1000	+6.529%	654	5,981	-50.587%
2026-05-08	31.1500	33.3800	31.1500	32.0100	+7.960%	338	5,905	-47.360%
2026-05-07	27.3500	31.6500	27.3500	29.6500	+8.251%	184	5,792	-43.170%
2026-05-06	23.5600	27.7000	23.5600	27.3900	+28.592%	144	5,768	-38.481%
2026-05-05	22.4500	22.4500	21.3000	21.3000	-5.122%	129	5,747	-20.892%
2026-05-04	22.9500	24.0000	21.2500	22.4500	-3.648%	191	5,798	-24.944%
2026-05-01	24.0000	24.8000	22.4500	23.3000	-4.115%	205	5,765	-27.682%
2026-04-30	28.7700	28.7700	23.8500	24.3000	-14.195%	207	5,765	-30.658%
2026-04-29	30.4500	30.4500	27.6000	28.3200	-10.662%	36	5,821	-40.501%
2026-04-28	29.5000	31.7000	28.6900	31.7000	-3.147%	123	5,807	-46.845%
2026-04-27	28.8000	32.7300	28.6700	32.7300	+17.102%	205	5,815	-48.518%
2026-04-24	24.5600	30.0900	24.3000	27.9500	+21.522%	744	5,784	-39.714%
2026-04-23	25.0000	25.0000	22.4000	23.0000	-5.544%	42	5,433	-26.739%
2026-04-22	23.2500	24.5200	23.2500	24.3500	+5.002%	68	5,427	-30.801%
2026-04-21	24.5500	24.5500	23.1500	23.1900	-5.115%	83	5,424	-27.339%
2026-04-20	22.8500	24.4400	22.5000	24.4400	+1.327%	220	5,428	-31.056%
2026-04-17	23.6500	24.2500	23.3000	24.1200	+4.915%	134	5,333	-30.141%
2026-04-16	22.1000	23.5300	22.1000	22.9900	+1.726%	41	5,334	-26.707%
2026-04-15	21.9800	23.5000	21.7500	22.6000	+3.527%	190	5,329	-25.442%
2026-04-14	20.2800	21.9500	19.9000	21.8300	+16.427%	4,011	5,254	-22.813%
2026-04-13	18.0500	19.2000	17.8000	18.7500	-0.794%	24	1,772	-10.133%
2026-04-10	17.2000	19.4000	17.2000	18.9000	+16.667%	114	1,771	-10.847%
2026-04-09	15.5000	16.2500	15.4500	16.2000	+3.316%	18	1,693	+4.012%
2026-04-08	16.6000	16.6000	15.4000	15.6800	+13.295%	68	1,697	+7.462%
2026-04-07	13.8400	13.8400	13.8400	13.8400	-4.880%	3	1,661	+21.749%
2026-04-06	14.4000	14.7000	14.4000	14.5500	-2.610%	37	1,658	+15.808%
2026-04-02	14.4000	14.9400	14.4000	14.9400	+1.980%	5	1,660	+12.784%
2026-04-01	14.3000	14.6500	14.2000	14.6500	+4.793%	151	1,660	+15.017%
2026-03-31	13.0000	14.0300	13.0000	13.9800	+19.487%	33	1,578	+20.529%
2026-03-30	12.9500	12.9500	11.7000	11.7000	-8.307%	200	1,566	+44.017%
2026-03-27	13.4500	13.6900	12.7600	12.7600	-10.141%	309	1,449	+32.053%
2026-03-26	15.0100	15.0500	14.0000	14.2000	-12.346%	318	1,541	+18.662%
2026-03-25	16.7000	16.7000	16.2000	16.2000	+7.427%	2	1,396	+4.012%
2026-03-24	14.8200	15.3200	14.8200	15.0800	-2.710%	37	1,396	+11.737%
2026-03-23	15.7500	16.2500	15.3500	15.5000	+4.518%	91	1,370	+8.710%
2026-03-20	16.4500	16.4500	14.8000	14.8300	-12.662%	61	1,390	+13.621%
2026-03-19	16.9800	17.1500	16.6100	16.9800	-3.959%	118	1,354	-0.766%
2026-03-18	18.3300	18.8000	17.6800	17.6800	-4.432%	251	1,384	-4.695%
2026-03-17	19.7000	19.7000	18.5000	18.5000	-5.371%	117	1,348	-8.919%
2026-03-16	20.0700	20.3600	19.5500	19.5500	+2.895%	242	1,320	-13.811%
2026-03-13	20.2600	20.3300	19.0000	19.0000	-6.863%	136	1,276	-11.316%
2026-03-12	20.0000	20.8100	19.8000	20.4000	-2.857%	134	1,258	-17.402%
2026-03-11	21.5500	21.8000	20.9000	21.0000	+2.439%	112	1,232	-19.762%
2026-03-10	19.9300	21.0000	19.9300	20.5000	+4.326%	305	1,227	-17.805%
2026-03-09	18.8900	19.6500	18.7000	19.6500	+3.312%	48	1,004	-14.249%
2026-03-06	20.2500	20.4500	19.0100	19.0200	-7.038%	97	970	-11.409%
2026-03-05	20.3000	21.5000	19.4500	20.4600	-5.058%	326	949	-17.644%
2026-03-04	20.2500	21.5500	20.2500	21.5500	+8.020%	211	791	-21.810%
2026-03-03	20.1000	20.1000	19.8000	19.9500	-4.408%	33	642	-15.539%
2026-03-02	19.7500	21.0500	19.7500	20.8700	+8.698%	57	615	-19.262%
2026-02-27	21.0000	21.7500	19.2000	19.2000	-14.667%	123	610	-12.240%
2026-02-26	24.4500	25.0000	22.5000	22.5000	-18.684%	187	505	-25.111%
2026-02-25	28.0000	28.5500	27.6700	27.6700	+0.949%	118	426	-39.104%
2026-02-24	26.2800	27.4100	26.2800	27.4100	+4.738%	9	426	-38.526%
2026-02-23	27.5000	27.5000	25.9500	26.1700	+0.809%	22	417	-35.613%
2026-02-20	24.7500	25.9600	24.7500	25.9600	+5.830%	37	413	-35.092%
2026-02-19	24.1900	24.5300	24.1900	24.5300	+0.533%	21	383	-31.309%
2026-02-18	25.1700	25.1700	24.4000	24.4000	+4.007%	4	363	-30.943%
2026-02-17	21.6000	23.6800	21.4200	23.4600	+2.715%	178	363	-28.176%
2026-02-13	24.2000	24.2000	22.8000	22.8400	-8.089%	53	278	-26.226%
2026-02-12	26.7300	26.7300	24.8500	24.8500	-5.153%	6	278	-32.193%
2026-02-11	26.6100	26.7500	26.2000	26.2000	+3.886%	126	278	-35.687%
2026-02-10	25.7000	25.7000	25.2200	25.2200	-4.542%	31	190	-33.188%
2026-02-09	28.0200	28.0200	26.3200	26.4200	+12.426%	7	190	-36.223%
2026-02-06	22.6000	23.5000	22.6000	23.5000	+26.412%	10	191	-28.298%
2026-02-05	20.4500	20.4500	18.5900	18.5900	-7.050%	20	186	-9.360%
2026-02-04	19.1400	20.0000	19.1200	20.0000	0.000%	297	181	-15.750%