Dark

NVDA20270319C240
NVDA Mar 19 2027 240.00 Call (NVDA270319C00240000)
option OPRA

EOD

Jul 27, 2026

14.06-22.105%(-3.99)319

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	17.5700	17.5700	13.7900	14.0600	-22.105%	319	7,225	0.000%
2026-07-24	18.9600	19.7000	18.0500	18.0500	-4.244%	56	7,082	-22.105%
2026-07-23	19.4400	19.8600	18.3500	18.8500	-12.121%	46	7,044	-25.411%
2026-07-22	18.1000	21.7800	18.1000	21.4500	+19.233%	114	7,035	-34.452%
2026-07-21	18.6000	18.7000	17.5000	17.9900	+6.450%	90	7,046	-21.845%
2026-07-20	19.0000	19.0000	16.7100	16.9000	-3.977%	124	7,109	-16.805%
2026-07-17	17.6000	19.0500	15.5100	17.6000	-6.383%	149	7,121	-20.114%
2026-07-16	20.1000	20.3000	18.8000	18.8000	-13.801%	50	7,136	-25.213%
2026-07-15	21.5500	21.8100	19.0200	21.8100	+1.113%	31	7,130	-35.534%
2026-07-14	18.4000	21.6600	18.4000	21.5700	+17.228%	149	7,144	-34.817%
2026-07-13	20.7000	20.7000	18.4000	18.4000	-12.297%	88	7,103	-23.587%
2026-07-10	18.7500	21.2500	18.5100	20.9800	+16.233%	317	7,164	-32.984%
2026-07-09	16.6000	18.3000	16.6000	18.0500	-4.193%	82	7,023	-22.105%
2026-07-08	16.2500	19.0000	16.2500	18.8400	+24.274%	197	7,062	-25.372%
2026-07-07	13.7000	15.8700	13.4800	15.1600	+0.731%	288	6,941	-7.256%
2026-07-06	14.7000	15.3400	14.5500	15.0500	+3.508%	92	6,898	-6.578%
2026-07-02	15.6000	16.0500	13.9500	14.5400	-9.352%	29	6,816	-3.301%
2026-07-01	14.9500	16.5500	14.9000	16.0400	-6.472%	266	6,816	-12.344%
2026-06-30	16.1900	17.1500	15.9500	17.1500	+13.201%	240	6,682	-18.017%
2026-06-29	15.6000	15.6000	13.7500	15.1500	+1.678%	115	6,590	-7.195%
2026-06-26	15.2000	15.6500	14.8000	14.9000	-7.740%	81	6,565	-5.638%
2026-06-25	18.2000	18.2000	15.5500	16.1500	-3.293%	298	6,674	-12.941%
2026-06-24	18.1500	18.1500	16.6700	16.7000	-8.493%	56	6,560	-15.808%
2026-06-23	18.9500	19.6300	18.2500	18.2500	-15.976%	100	6,558	-22.959%
2026-06-22	23.6700	24.7000	21.7200	21.7200	-8.854%	48	6,548	-35.267%
2026-06-18	21.4500	23.8300	21.4500	23.8300	+15.288%	132	6,632	-40.999%
2026-06-17	22.0500	22.0500	20.6700	20.6700	-6.045%	33	6,632	-31.979%
2026-06-16	23.8000	23.8000	22.0000	22.0000	-8.638%	110	6,632	-36.091%
2026-06-15	23.4700	24.4500	22.5000	24.0800	+11.740%	3,107	4,319	-41.611%
2026-06-12	21.6500	22.7000	21.5500	21.5500	-0.828%	83	4,319	-34.756%
2026-06-11	20.7000	22.2000	19.7500	21.7300	+5.332%	286	4,319	-35.297%
2026-06-10	22.6000	22.7000	20.5500	20.6300	-7.197%	124	4,188	-31.847%
2026-06-09	24.3300	24.8000	20.6000	22.2300	-7.259%	485	4,168	-36.752%
2026-06-08	24.2500	24.6500	23.5000	23.9700	+2.436%	115	4,471	-41.343%
2026-06-05	27.0000	27.0000	22.7900	23.4000	-20.137%	666	4,508	-39.915%
2026-06-04	26.9300	30.0000	26.0000	29.3000	+5.967%	87	4,277	-52.014%
2026-06-03	29.5000	29.5000	27.5500	27.6500	-12.361%	81	4,260	-49.150%
2026-06-02	33.6700	37.4200	31.1000	31.5500	-3.072%	610	4,210	-55.436%
2026-06-01	28.8500	32.5500	28.8500	32.5500	+24.713%	219	3,881	-56.805%
2026-05-29	25.8500	28.5000	25.8500	26.1000	-0.115%	149	3,854	-46.130%
2026-05-28	26.0000	26.3600	25.1200	26.1300	+2.270%	81	3,823	-46.192%
2026-05-27	26.0000	26.1300	23.7700	25.5500	-3.330%	418	3,766	-44.971%
2026-05-26	27.5500	28.2000	25.6000	26.4300	-3.258%	269	3,722	-46.803%
2026-05-22	29.0000	29.8100	27.0000	27.3200	-6.694%	207	3,697	-48.536%
2026-05-21	32.5600	34.0300	28.5500	29.2800	-9.350%	402	3,755	-51.981%
2026-05-20	31.8300	33.6900	31.4000	32.3000	+5.177%	310	3,755	-56.471%
2026-05-19	32.3500	33.3000	30.1500	30.7100	-4.330%	163	3,868	-54.217%
2026-05-18	37.6000	37.6000	30.6000	32.1000	-7.359%	193	3,868	-56.199%
2026-05-15	37.1500	38.3900	34.6200	34.6500	-15.488%	304	3,868	-59.423%
2026-05-14	37.0000	41.8500	36.6000	41.0000	+19.953%	644	3,852	-65.707%
2026-05-13	33.6000	35.3800	31.5000	34.1800	+8.405%	275	3,694	-58.865%
2026-05-12	32.1100	32.6200	29.2000	31.5300	+4.577%	110	3,694	-55.408%
2026-05-11	28.3500	31.8400	28.3500	30.1500	+7.679%	304	3,694	-53.367%
2026-05-08	27.6000	29.6500	27.6000	28.0000	+3.704%	358	3,619	-49.786%
2026-05-07	24.5600	27.6500	23.9500	27.0000	+10.429%	305	3,658	-47.926%
2026-05-06	20.0800	24.4500	20.0800	24.4500	+32.520%	175	3,545	-42.495%
2026-05-05	19.3000	19.7800	18.3500	18.4500	-3.706%	75	3,565	-23.794%
2026-05-04	20.0500	21.1300	18.4400	19.1600	-5.616%	2,142	3,561	-26.618%
2026-05-01	21.3000	21.3000	19.7000	20.3000	-2.310%	1,217	5,044	-30.739%
2026-04-30	23.1200	23.1200	20.4000	20.7800	-15.528%	331	5,044	-32.339%
2026-04-29	26.0500	26.0500	24.6000	24.6000	-9.725%	287	4,884	-42.846%
2026-04-28	25.5500	27.7100	25.0500	27.2500	-5.644%	198	4,838	-48.404%
2026-04-27	26.0000	29.0000	24.8000	28.8800	+14.376%	287	4,721	-51.316%
2026-04-24	21.3000	26.4100	21.3000	25.2500	+27.525%	383	4,720	-44.317%
2026-04-23	21.0600	21.0600	19.4500	19.8000	-5.263%	89	4,738	-28.990%
2026-04-22	20.7000	21.3400	20.7000	20.9000	+4.239%	73	4,737	-32.727%
2026-04-21	21.3500	21.3500	20.0000	20.0500	-0.348%	30	4,715	-29.875%
2026-04-20	20.5500	20.5500	19.5000	20.1200	-4.418%	200	4,713	-30.119%
2026-04-17	20.2000	21.0500	20.2000	21.0500	+5.250%	105	4,533	-33.207%
2026-04-16	18.7000	20.3800	18.7000	20.0000	-1.039%	27	4,492	-29.700%
2026-04-15	19.7000	20.4500	19.3000	20.2100	+6.818%	103	4,492	-30.430%
2026-04-14	17.5000	18.9500	17.0600	18.9200	+16.431%	205	4,501	-25.687%
2026-04-13	15.8000	16.6500	15.8000	16.2500	-2.519%	112	4,389	-13.477%
2026-04-10	14.8000	16.6700	14.8000	16.6700	+18.986%	135	4,323	-15.657%
2026-04-09	13.8500	14.0100	13.8500	14.0100	+5.022%	7	4,358	+0.357%
2026-04-08	13.8000	13.8500	13.1000	13.3400	+11.632%	102	4,353	+5.397%
2026-04-07	12.0200	12.0700	11.5000	11.9500	-3.239%	24	4,347	+17.657%
2026-04-06	12.7700	12.7700	12.3500	12.3500	-2.909%	3	4,350	+13.846%
2026-04-02	11.3100	12.8500	11.3100	12.7200	+1.355%	141	4,345	+10.535%
2026-04-01	12.0000	12.6800	12.0000	12.5500	+4.758%	108	4,345	+12.032%
2026-03-31	10.5900	11.9800	10.5900	11.9800	+19.800%	116	4,289	+17.362%
2026-03-30	11.0500	11.0500	9.9000	10.0000	-9.173%	221	4,307	+40.600%
2026-03-27	11.2800	11.4500	11.0100	11.0100	-8.250%	49	4,217	+27.702%
2026-03-26	13.0000	13.0000	12.0000	12.0000	-12.727%	3,177	4,199	+17.167%
2026-03-25	13.7500	14.3500	13.7500	13.7500	+5.203%	162	1,966	+2.255%
2026-03-24	12.9500	13.0700	12.7000	13.0700	-0.229%	43	2,045	+7.575%
2026-03-23	13.7000	13.9500	13.1000	13.1000	+1.550%	165	2,027	+7.328%
2026-03-20	13.9800	14.0700	12.7900	12.9000	-11.034%	125	1,980	+8.992%
2026-03-19	14.4000	14.7400	14.0000	14.5000	-5.229%	95	2,035	-3.034%
2026-03-18	16.1600	16.3000	15.3000	15.3000	-5.028%	1,010	2,080	-8.105%
2026-03-17	16.5800	16.5800	16.1100	16.1100	-2.835%	179	2,473	-12.725%
2026-03-16	17.4500	17.4500	16.5800	16.5800	+0.974%	11	2,447	-15.199%
2026-03-13	18.1200	18.1200	16.4200	16.4200	-8.011%	38	2,442	-14.373%
2026-03-12	17.9500	18.3200	17.1900	17.8500	-2.619%	23	2,467	-21.232%
2026-03-11	18.7300	19.1000	18.1000	18.3300	+3.442%	80	2,471	-23.295%
2026-03-10	17.4300	18.5000	17.4300	17.7200	+2.725%	115	2,413	-20.655%
2026-03-09	16.0300	17.2500	16.0300	17.2500	+3.666%	185	2,341	-18.493%
2026-03-06	17.7500	18.2000	16.5000	16.6400	-8.066%	130	2,238	-15.505%
2026-03-05	17.7500	18.2000	16.9600	18.1000	-2.056%	88	2,143	-22.320%
2026-03-04	18.3500	19.0000	17.8000	18.4800	+5.600%	66	2,097	-23.918%
2026-03-03	17.1500	17.7000	16.8000	17.5000	-5.660%	100	2,043	-19.657%
2026-03-02	17.3500	18.7500	17.3500	18.5500	+10.417%	170	1,996	-24.205%
2026-02-27	18.7000	19.2300	16.8000	16.8000	-15.578%	1,126	1,916	-16.310%
2026-02-26	23.6000	23.6000	19.8900	19.9000	-19.106%	659	931	-29.347%
2026-02-25	25.2000	25.5000	24.6000	24.6000	+2.075%	187	682	-42.846%
2026-02-24	23.6500	24.3500	23.6500	24.1000	+1.731%	71	682	-41.660%
2026-02-23	24.6300	24.6300	23.1500	23.6900	+2.333%	39	622	-40.650%
2026-02-20	21.5900	23.1500	21.5900	23.1500	+6.584%	34	583	-39.266%
2026-02-19	21.5500	21.8500	21.5500	21.7200	-1.048%	3	578	-35.267%
2026-02-18	22.1300	22.7700	21.9500	21.9500	+5.125%	66	578	-35.945%
2026-02-17	19.1000	21.5500	19.1000	20.8800	+3.777%	38	518	-32.663%
2026-02-13	20.4100	20.4800	20.1200	20.1200	-9.451%	359	170	-30.119%
2026-02-12	23.5000	23.5000	22.2200	22.2200	-6.007%	64	170	-36.724%
2026-02-11	23.6500	24.0000	23.6400	23.6400	+4.187%	55	108	-40.525%
2026-02-10	22.8400	22.8400	22.6900	22.6900	-6.433%	8	88	-38.034%
2026-02-09	24.9500	24.9500	24.2500	24.2500	+9.038%	23	81	-42.021%
2026-02-06	20.0000	22.2400	20.0000	22.2400	+22.805%	29	71	-36.781%
2026-02-05	18.1100	18.1100	18.1100	18.1100	+3.782%	45	48	-22.363%
2026-02-04	17.1000	17.5400	16.9600	17.4500	0.000%	112	3	-19.427%