Dark

NVDA20270319C235
NVDA Mar 19 2027 235.00 Call (NVDA270319C00235000)
option OPRA

EOD

Jul 27, 2026

15.60-19.629%(-3.81)162

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	19.3000	19.3000	15.1500	15.6000	-19.629%	162	3,286	0.000%
2026-07-24	20.5500	21.6000	18.9800	19.4100	-7.351%	77	3,391	-19.629%
2026-07-23	21.4500	21.8800	20.0500	20.9500	-7.912%	22	3,355	-25.537%
2026-07-22	20.5000	23.3000	20.5000	22.7500	+13.184%	29	3,353	-31.429%
2026-07-21	19.5100	20.1000	19.1000	20.1000	+9.537%	40	3,347	-22.388%
2026-07-20	20.1000	20.1000	18.3500	18.3500	-3.573%	15	3,313	-14.986%
2026-07-17	18.2500	20.2500	17.3500	19.0300	-9.165%	91	3,305	-18.024%
2026-07-16	20.5400	20.9500	20.3400	20.9500	-6.889%	39	3,302	-25.537%
2026-07-15	23.8000	23.8000	21.7000	22.5000	-2.597%	5	3,316	-30.667%
2026-07-14	20.2000	23.2500	20.2000	23.1000	+16.431%	7	3,317	-32.468%
2026-07-13	22.5100	22.5100	19.7500	19.8400	-12.290%	45	3,314	-21.371%
2026-07-10	20.1500	22.8000	20.1500	22.6200	+14.532%	101	3,320	-31.034%
2026-07-09	20.3100	20.3100	19.0100	19.7500	-3.659%	24	3,306	-21.013%
2026-07-08	17.8000	20.5000	16.7000	20.5000	+25.767%	181	3,291	-23.902%
2026-07-07	14.2500	17.2500	14.2500	16.3000	+2.516%	92	3,208	-4.294%
2026-07-06	16.3700	16.3700	15.9000	15.9000	+3.922%	32	3,206	-1.887%
2026-07-02	17.4000	17.5000	15.3000	15.3000	-12.220%	93	3,166	+1.961%
2026-07-01	15.7000	17.4500	15.7000	17.4300	-5.784%	47	3,166	-10.499%
2026-06-30	17.8000	18.5000	17.1500	18.5000	+14.907%	435	3,159	-15.676%
2026-06-29	15.0700	16.4700	15.0700	16.1000	-3.881%	8	2,882	-3.106%
2026-06-26	16.1200	16.8000	16.1000	16.7500	-1.471%	219	2,868	-6.866%
2026-06-25	17.2000	17.9000	16.7800	17.0000	-7.357%	226	2,935	-8.235%
2026-06-24	19.4400	19.4400	18.1000	18.3500	-5.897%	276	2,812	-14.986%
2026-06-23	20.0000	21.3000	19.5000	19.5000	-17.268%	288	2,837	-20.000%
2026-06-22	26.5500	26.5500	23.5700	23.5700	-4.806%	104	2,816	-33.814%
2026-06-18	23.5200	24.8500	23.5200	24.7600	+11.632%	207	2,648	-36.995%
2026-06-17	23.1900	23.1900	22.1800	22.1800	-7.390%	20	2,648	-29.666%
2026-06-16	24.2500	24.7400	23.9000	23.9500	-6.809%	32	2,648	-34.864%
2026-06-15	24.8500	26.0000	24.6800	25.7000	+11.497%	78	2,573	-39.300%
2026-06-12	24.0000	24.1000	23.0000	23.0500	-2.289%	174	2,573	-32.321%
2026-06-11	22.6500	23.5900	21.6000	23.5900	+6.118%	210	2,573	-33.870%
2026-06-10	24.5000	24.5500	21.9000	22.2300	-6.400%	77	2,410	-29.825%
2026-06-09	26.4000	26.4000	22.1000	23.7500	-7.154%	50	2,405	-34.316%
2026-06-08	25.0000	26.2100	25.0000	25.5800	+2.361%	30	2,403	-39.015%
2026-06-05	27.4000	27.8000	24.7000	24.9900	-21.563%	67	2,388	-37.575%
2026-06-04	27.0000	32.0700	27.0000	31.8600	+9.673%	211	2,359	-51.036%
2026-06-03	31.6500	31.6500	29.0500	29.0500	-12.632%	62	2,191	-46.299%
2026-06-02	34.9500	39.5500	33.2500	33.2500	-3.033%	158	2,202	-53.083%
2026-06-01	32.3900	34.3900	31.6500	34.2900	+22.903%	416	2,155	-54.506%
2026-05-29	27.7000	29.7500	27.7000	27.9000	+0.541%	120	2,197	-44.086%
2026-05-28	27.1300	28.3200	26.9500	27.7500	+2.210%	120	2,218	-43.784%
2026-05-27	26.9200	27.3500	25.4200	27.1500	-3.174%	260	2,146	-42.541%
2026-05-26	29.0200	29.7600	27.2900	28.0400	-2.503%	400	1,975	-44.365%
2026-05-22	31.1000	31.5000	28.7600	28.7600	-7.761%	120	1,776	-45.758%
2026-05-21	32.4500	33.8800	30.3500	31.1800	-7.119%	178	1,823	-49.968%
2026-05-20	33.5000	35.3500	33.2200	33.5700	+2.192%	168	1,823	-53.530%
2026-05-19	32.1300	35.4700	31.9800	32.8500	-4.339%	161	1,570	-52.511%
2026-05-18	38.8500	39.0500	32.7000	34.3400	-7.189%	58	1,570	-54.572%
2026-05-15	40.0000	40.3000	36.7500	37.0000	-14.648%	78	1,570	-57.838%
2026-05-14	40.6000	43.9800	39.6400	43.3500	+19.323%	750	1,544	-64.014%
2026-05-13	35.5500	37.4100	33.9100	36.3300	+9.362%	172	1,450	-57.060%
2026-05-12	33.9500	33.9500	30.2200	33.2200	+3.168%	258	1,450	-53.040%
2026-05-11	29.8500	33.7800	29.8500	32.2000	+7.226%	275	1,450	-51.553%
2026-05-08	28.8000	31.2000	28.8000	30.0300	+7.250%	30	1,080	-48.052%
2026-05-07	27.4000	29.2300	27.3900	28.0000	+9.119%	66	1,073	-44.286%
2026-05-06	22.2500	25.7700	22.1800	25.6600	+30.918%	178	1,096	-39.205%
2026-05-05	20.2800	20.4000	19.6000	19.6000	-5.085%	81	1,084	-20.408%
2026-05-04	20.8500	20.8500	20.6500	20.6500	-3.505%	23	1,092	-24.455%
2026-05-01	21.6000	21.8000	21.1500	21.4000	-6.181%	98	1,026	-27.103%
2026-04-30	24.5000	24.5500	22.4000	22.8100	-14.888%	141	1,026	-31.609%
2026-04-29	27.7200	27.7200	26.2500	26.8000	-9.214%	139	1,029	-41.791%
2026-04-28	28.2200	29.9500	26.6000	29.5200	-3.875%	168	940	-47.154%
2026-04-27	26.9700	30.7100	26.9500	30.7100	+11.268%	260	875	-49.202%
2026-04-24	23.2500	28.0800	23.2500	27.6000	+29.882%	63	876	-43.478%
2026-04-23	22.9500	23.1000	21.0500	21.2500	-6.388%	27	865	-26.588%
2026-04-22	21.7500	22.8300	21.7500	22.7000	+2.715%	76	866	-31.278%
2026-04-21	22.1000	22.1000	22.1000	22.1000	-1.119%	3	879	-29.412%
2026-04-20	21.4700	22.3500	21.1100	22.3500	-1.106%	51	879	-30.201%
2026-04-17	22.2500	22.6000	22.0000	22.6000	+5.361%	178	835	-30.973%
2026-04-16	21.6000	21.6000	21.4500	21.4500	+1.084%	5	699	-27.273%
2026-04-15	21.2000	22.2000	20.4000	21.2200	+4.020%	48	698	-26.484%
2026-04-14	18.7600	20.4500	18.7600	20.4000	+16.905%	152	658	-23.529%
2026-04-13	17.4500	17.4500	17.2000	17.4500	-2.514%	127	641	-10.602%
2026-04-10	15.5200	17.9000	15.5200	17.9000	+19.413%	18	566	-12.849%
2026-04-09	14.9900	14.9900	14.9900	14.9900	+4.097%	1	554	+4.069%
2026-04-08	14.8500	14.8500	14.0200	14.4000	+6.038%	8	554	+8.333%
2026-04-07	12.7700	13.5800	12.7700	13.5800	+1.343%	62	550	+14.875%
2026-04-06	13.4000	13.4000	13.4000	13.4000	-0.741%	1	554	+16.418%
2026-04-01	13.1800	13.5000	13.1000	13.5000	+4.167%	6	554	+15.556%
2026-03-31	11.2800	12.9600	11.2800	12.9600	+18.356%	117	555	+20.370%
2026-03-30	11.6200	11.7500	10.7500	10.9500	-9.053%	103	491	+42.466%
2026-03-27	12.7000	12.7000	11.9600	12.0400	-8.580%	144	421	+29.568%
2026-03-26	13.8000	13.8000	13.1700	13.1700	-6.596%	24	305	+18.451%
2026-03-24	13.8500	14.1000	13.8500	14.1000	-2.490%	31	303	+10.638%
2026-03-23	14.2700	14.4600	14.2700	14.4600	+4.404%	105	281	+7.884%
2026-03-20	14.8900	14.8900	13.8500	13.8500	-12.008%	96	181	+12.635%
2026-03-19	15.4000	15.7400	15.4000	15.7400	-4.722%	157	162	-0.889%
2026-03-18	17.2000	17.3500	16.4500	16.5200	-4.784%	83	117	-5.569%
2026-03-17	18.1300	18.1300	17.3500	17.3500	-4.879%	38	61	-10.086%
2026-03-16	17.7900	18.2400	17.7900	18.2400	0.000%	51	51	-14.474%