Dark

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

EOD

Sep 10, 2026

20.00-12.358%(-2.82)225

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	20.5600	20.5600	19.8000	20.0000	-12.358%	225	5,883	0.000%
2026-09-09	23.2800	23.8500	22.6400	22.8200	-3.387%	214	5,822	-12.358%
2026-09-08	27.9000	27.9500	23.5500	23.6200	-10.326%	260	5,834	-15.326%
2026-09-04	26.8500	28.7500	26.0500	26.3400	+4.317%	370	5,764	-24.070%
2026-09-03	23.1000	26.0900	23.1000	25.2500	+9.783%	186	5,764	-20.792%
2026-09-02	21.6000	24.5700	21.6000	23.0000	+20.735%	568	5,700	-13.043%
2026-09-01	18.3300	19.8000	18.0000	19.0500	-8.193%	59	5,774	+4.987%
2026-08-31	19.8000	20.7500	19.5000	20.7500	+3.595%	165	5,747	-3.614%
2026-08-28	24.9500	25.4200	19.6700	20.0300	-22.634%	2,638	5,734	-0.150%
2026-08-27	22.7200	26.4000	21.8900	25.8900	+51.848%	526	3,912	-22.750%
2026-08-26	18.3700	18.6000	17.0000	17.0500	-7.838%	361	3,758	+17.302%
2026-08-25	19.0200	19.2500	17.3600	18.5000	+12.805%	117	3,688	+8.108%
2026-08-24	19.5500	19.5500	16.4000	16.4000	-17.794%	28	3,630	+21.951%
2026-08-21	20.6000	20.6500	19.8500	19.9500	-5.090%	154	3,635	+0.251%
2026-08-20	21.6800	21.6800	20.9700	21.0200	-5.187%	21	3,608	-4.853%
2026-08-19	23.6000	23.6000	20.9900	22.1700	-1.247%	81	3,595	-9.788%
2026-08-18	22.9100	23.3500	22.1500	22.4500	-12.816%	100	3,598	-10.913%
2026-08-17	25.9000	26.8400	25.6600	25.7500	-0.387%	78	3,581	-22.330%
2026-08-14	26.3200	26.5500	25.8500	25.8500	-2.820%	59	3,596	-22.631%
2026-08-13	26.6500	27.2000	26.1000	26.6000	+2.862%	122	3,552	-24.812%
2026-08-12	23.3500	25.8600	23.3500	25.8600	+17.014%	182	3,612	-22.660%
2026-08-11	24.0000	24.0000	22.0000	22.1000	-3.788%	57	3,568	-9.502%
2026-08-10	25.8800	26.2800	22.7500	22.9700	-11.620%	144	3,576	-12.930%
2026-08-07	25.9800	27.0900	25.3500	25.9900	+2.323%	65	3,540	-23.047%
2026-08-06	26.8800	26.8800	23.9500	25.4000	+0.316%	219	3,535	-21.260%
2026-08-05	23.2300	26.5300	23.2300	25.3200	+18.318%	237	3,528	-21.011%
2026-08-04	20.3900	21.7000	19.9500	21.4000	+10.881%	163	3,441	-6.542%
2026-08-03	15.3400	19.4200	15.3400	19.3000	+18.043%	128	3,352	+3.627%
2026-07-31	14.7000	16.3500	14.7000	16.3500	+19.169%	102	3,256	+22.324%
2026-07-30	13.2400	14.6700	13.2400	13.7200	+8.889%	123	3,216	+45.773%
2026-07-29	14.7300	14.7300	12.6000	12.6000	-17.647%	69	3,292	+58.730%
2026-07-28	14.5500	15.3700	13.9800	15.3000	-1.923%	55	3,292	+30.719%
2026-07-27	19.3000	19.3000	15.1500	15.6000	-19.629%	162	3,286	+28.205%
2026-07-24	20.5500	21.6000	18.9800	19.4100	-7.351%	77	3,391	+3.040%
2026-07-23	21.4500	21.8800	20.0500	20.9500	-7.912%	22	3,355	-4.535%
2026-07-22	20.5000	23.3000	20.5000	22.7500	+13.184%	29	3,353	-12.088%
2026-07-21	19.5100	20.1000	19.1000	20.1000	+9.537%	40	3,347	-0.498%
2026-07-20	20.1000	20.1000	18.3500	18.3500	-3.573%	15	3,313	+8.992%
2026-07-17	18.2500	20.2500	17.3500	19.0300	-9.165%	91	3,305	+5.097%
2026-07-16	20.5400	20.9500	20.3400	20.9500	-6.889%	39	3,302	-4.535%
2026-07-15	23.8000	23.8000	21.7000	22.5000	-2.597%	5	3,316	-11.111%
2026-07-14	20.2000	23.2500	20.2000	23.1000	+16.431%	7	3,317	-13.420%
2026-07-13	22.5100	22.5100	19.7500	19.8400	-12.290%	45	3,314	+0.806%
2026-07-10	20.1500	22.8000	20.1500	22.6200	+14.532%	101	3,320	-11.583%
2026-07-09	20.3100	20.3100	19.0100	19.7500	-3.659%	24	3,306	+1.266%
2026-07-08	17.8000	20.5000	16.7000	20.5000	+25.767%	181	3,291	-2.439%
2026-07-07	14.2500	17.2500	14.2500	16.3000	+2.516%	92	3,208	+22.699%
2026-07-06	16.3700	16.3700	15.9000	15.9000	+3.922%	32	3,206	+25.786%
2026-07-02	17.4000	17.5000	15.3000	15.3000	-12.220%	93	3,166	+30.719%
2026-07-01	15.7000	17.4500	15.7000	17.4300	-5.784%	47	3,166	+14.745%
2026-06-30	17.8000	18.5000	17.1500	18.5000	+14.907%	435	3,159	+8.108%
2026-06-29	15.0700	16.4700	15.0700	16.1000	-3.881%	8	2,882	+24.224%
2026-06-26	16.1200	16.8000	16.1000	16.7500	-1.471%	219	2,868	+19.403%
2026-06-25	17.2000	17.9000	16.7800	17.0000	-7.357%	226	2,935	+17.647%
2026-06-24	19.4400	19.4400	18.1000	18.3500	-5.897%	276	2,812	+8.992%
2026-06-23	20.0000	21.3000	19.5000	19.5000	-17.268%	288	2,837	+2.564%
2026-06-22	26.5500	26.5500	23.5700	23.5700	-4.806%	104	2,816	-15.146%
2026-06-18	23.5200	24.8500	23.5200	24.7600	+11.632%	207	2,648	-19.225%
2026-06-17	23.1900	23.1900	22.1800	22.1800	-7.390%	20	2,648	-9.829%
2026-06-16	24.2500	24.7400	23.9000	23.9500	-6.809%	32	2,648	-16.493%
2026-06-15	24.8500	26.0000	24.6800	25.7000	+11.497%	78	2,573	-22.179%
2026-06-12	24.0000	24.1000	23.0000	23.0500	-2.289%	174	2,573	-13.232%
2026-06-11	22.6500	23.5900	21.6000	23.5900	+6.118%	210	2,573	-15.218%
2026-06-10	24.5000	24.5500	21.9000	22.2300	-6.400%	77	2,410	-10.031%
2026-06-09	26.4000	26.4000	22.1000	23.7500	-7.154%	50	2,405	-15.789%
2026-06-08	25.0000	26.2100	25.0000	25.5800	+2.361%	30	2,403	-21.814%
2026-06-05	27.4000	27.8000	24.7000	24.9900	-21.563%	67	2,388	-19.968%
2026-06-04	27.0000	32.0700	27.0000	31.8600	+9.673%	211	2,359	-37.225%
2026-06-03	31.6500	31.6500	29.0500	29.0500	-12.632%	62	2,191	-31.153%
2026-06-02	34.9500	39.5500	33.2500	33.2500	-3.033%	158	2,202	-39.850%
2026-06-01	32.3900	34.3900	31.6500	34.2900	+22.903%	416	2,155	-41.674%
2026-05-29	27.7000	29.7500	27.7000	27.9000	+0.541%	120	2,197	-28.315%
2026-05-28	27.1300	28.3200	26.9500	27.7500	+2.210%	120	2,218	-27.928%
2026-05-27	26.9200	27.3500	25.4200	27.1500	-3.174%	260	2,146	-26.335%
2026-05-26	29.0200	29.7600	27.2900	28.0400	-2.503%	400	1,975	-28.673%
2026-05-22	31.1000	31.5000	28.7600	28.7600	-7.761%	120	1,776	-30.459%
2026-05-21	32.4500	33.8800	30.3500	31.1800	-7.119%	178	1,823	-35.856%
2026-05-20	33.5000	35.3500	33.2200	33.5700	+2.192%	168	1,823	-40.423%
2026-05-19	32.1300	35.4700	31.9800	32.8500	-4.339%	161	1,570	-39.117%
2026-05-18	38.8500	39.0500	32.7000	34.3400	-7.189%	58	1,570	-41.759%
2026-05-15	40.0000	40.3000	36.7500	37.0000	-14.648%	78	1,570	-45.946%
2026-05-14	40.6000	43.9800	39.6400	43.3500	+19.323%	750	1,544	-53.864%
2026-05-13	35.5500	37.4100	33.9100	36.3300	+9.362%	172	1,450	-44.949%
2026-05-12	33.9500	33.9500	30.2200	33.2200	+3.168%	258	1,450	-39.795%
2026-05-11	29.8500	33.7800	29.8500	32.2000	+7.226%	275	1,450	-37.888%
2026-05-08	28.8000	31.2000	28.8000	30.0300	+7.250%	30	1,080	-33.400%
2026-05-07	27.4000	29.2300	27.3900	28.0000	+9.119%	66	1,073	-28.571%
2026-05-06	22.2500	25.7700	22.1800	25.6600	+30.918%	178	1,096	-22.058%
2026-05-05	20.2800	20.4000	19.6000	19.6000	-5.085%	81	1,084	+2.041%
2026-05-04	20.8500	20.8500	20.6500	20.6500	-3.505%	23	1,092	-3.148%
2026-05-01	21.6000	21.8000	21.1500	21.4000	-6.181%	98	1,026	-6.542%
2026-04-30	24.5000	24.5500	22.4000	22.8100	-14.888%	141	1,026	-12.319%
2026-04-29	27.7200	27.7200	26.2500	26.8000	-9.214%	139	1,029	-25.373%
2026-04-28	28.2200	29.9500	26.6000	29.5200	-3.875%	168	940	-32.249%
2026-04-27	26.9700	30.7100	26.9500	30.7100	+11.268%	260	875	-34.875%
2026-04-24	23.2500	28.0800	23.2500	27.6000	+29.882%	63	876	-27.536%
2026-04-23	22.9500	23.1000	21.0500	21.2500	-6.388%	27	865	-5.882%
2026-04-22	21.7500	22.8300	21.7500	22.7000	+2.715%	76	866	-11.894%
2026-04-21	22.1000	22.1000	22.1000	22.1000	-1.119%	3	879	-9.502%
2026-04-20	21.4700	22.3500	21.1100	22.3500	-1.106%	51	879	-10.515%
2026-04-17	22.2500	22.6000	22.0000	22.6000	+5.361%	178	835	-11.504%
2026-04-16	21.6000	21.6000	21.4500	21.4500	+1.084%	5	699	-6.760%
2026-04-15	21.2000	22.2000	20.4000	21.2200	+4.020%	48	698	-5.749%
2026-04-14	18.7600	20.4500	18.7600	20.4000	+16.905%	152	658	-1.961%
2026-04-13	17.4500	17.4500	17.2000	17.4500	-2.514%	127	641	+14.613%
2026-04-10	15.5200	17.9000	15.5200	17.9000	+19.413%	18	566	+11.732%
2026-04-09	14.9900	14.9900	14.9900	14.9900	+4.097%	1	554	+33.422%
2026-04-08	14.8500	14.8500	14.0200	14.4000	+6.038%	8	554	+38.889%
2026-04-07	12.7700	13.5800	12.7700	13.5800	+1.343%	62	550	+47.275%
2026-04-06	13.4000	13.4000	13.4000	13.4000	-0.741%	1	554	+49.254%
2026-04-01	13.1800	13.5000	13.1000	13.5000	+4.167%	6	554	+48.148%
2026-03-31	11.2800	12.9600	11.2800	12.9600	+18.356%	117	555	+54.321%
2026-03-30	11.6200	11.7500	10.7500	10.9500	-9.053%	103	491	+82.648%
2026-03-27	12.7000	12.7000	11.9600	12.0400	-8.580%	144	421	+66.113%
2026-03-26	13.8000	13.8000	13.1700	13.1700	-6.596%	24	305	+51.860%
2026-03-24	13.8500	14.1000	13.8500	14.1000	-2.490%	31	303	+41.844%
2026-03-23	14.2700	14.4600	14.2700	14.4600	+4.404%	105	281	+38.313%
2026-03-20	14.8900	14.8900	13.8500	13.8500	-12.008%	96	181	+44.404%
2026-03-19	15.4000	15.7400	15.4000	15.7400	-4.722%	157	162	+27.065%
2026-03-18	17.2000	17.3500	16.4500	16.5200	-4.784%	83	117	+21.065%
2026-03-17	18.1300	18.1300	17.3500	17.3500	-4.879%	38	61	+15.274%
2026-03-16	17.7900	18.2400	17.7900	18.2400	0.000%	51	51	+9.649%