Dark

NVDA20270319C245
NVDA Mar 19 2027 245.00 Call (NVDA270319C00245000)
option OPRA

EOD

Sep 10, 2026

16.50-13.477%(-2.57)182

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	17.2000	17.2000	16.2000	16.5000	-13.477%	182	4,224	0.000%
2026-09-09	19.8500	19.8500	18.9400	19.0700	-3.443%	19	4,294	-13.477%
2026-09-08	22.0000	22.0000	19.7500	19.7500	-10.186%	1,022	4,290	-16.456%
2026-09-04	21.7200	23.9500	21.7200	21.9900	+3.336%	91	4,077	-24.966%
2026-09-03	20.1500	21.8000	19.3200	21.2800	+14.286%	171	4,077	-22.462%
2026-09-02	16.6500	19.8600	16.6500	18.6200	+21.382%	119	4,084	-11.386%
2026-09-01	15.8100	16.3900	15.2500	15.3400	-6.406%	78	4,009	+7.562%
2026-08-31	16.1000	16.7000	16.1000	16.3900	+0.862%	22	4,005	+0.671%
2026-08-28	20.6500	21.1000	16.2500	16.2500	-24.065%	392	3,999	+1.538%
2026-08-27	18.9000	22.3900	18.3000	21.4000	+53.405%	993	3,970	-22.897%
2026-08-26	14.8500	14.8500	13.9500	13.9500	-7.555%	197	3,883	+18.280%
2026-08-25	14.4500	15.3700	14.4000	15.0900	+9.666%	279	3,778	+9.344%
2026-08-24	16.8000	16.8000	13.7600	13.7600	-18.095%	83	3,532	+19.913%
2026-08-21	17.6300	17.6300	16.4500	16.8000	-5.138%	187	3,500	-1.786%
2026-08-20	18.2800	18.2800	17.3000	17.7100	-3.330%	44	3,405	-6.832%
2026-08-19	18.4000	18.4000	18.3200	18.3200	-1.980%	23	3,414	-9.934%
2026-08-18	19.2000	19.6000	18.5700	18.6900	-15.007%	32	3,411	-11.717%
2026-08-17	22.0000	22.8500	21.9900	21.9900	+0.457%	17	3,403	-24.966%
2026-08-14	23.0000	23.0000	21.8900	21.8900	-2.320%	53	3,393	-24.623%
2026-08-13	23.0000	23.0000	22.2000	22.4100	+3.991%	59	3,348	-26.372%
2026-08-12	20.7500	22.2500	20.7500	21.5500	+13.720%	237	3,332	-23.434%
2026-08-11	20.8700	20.8700	18.5500	18.9500	-2.571%	92	3,239	-12.929%
2026-08-10	22.1100	22.1100	19.2200	19.4500	-12.071%	189	3,192	-15.167%
2026-08-07	21.8500	23.0500	21.5000	22.1200	+3.510%	211	3,093	-25.407%
2026-08-06	22.7200	23.3300	20.4000	21.3700	+1.328%	60	3,059	-22.789%
2026-08-05	21.1000	22.5000	20.9500	21.0900	+15.688%	125	3,039	-21.764%
2026-08-04	17.3300	18.2600	17.2600	18.2300	+11.840%	26	3,073	-9.490%
2026-08-03	13.0000	16.4000	13.0000	16.3000	+18.718%	79	3,075	+1.227%
2026-07-31	13.0000	13.7300	11.7000	13.7300	+23.360%	53	3,019	+20.175%
2026-07-30	10.7000	12.4600	10.7000	11.1300	+7.019%	81	2,987	+48.248%
2026-07-29	12.0900	12.0900	10.4000	10.4000	-17.131%	142	2,993	+58.654%
2026-07-28	11.9500	13.1500	11.6300	12.5500	-2.562%	23	3,079	+31.474%
2026-07-27	14.5900	14.5900	12.5500	12.8800	-20.982%	123	3,060	+28.106%
2026-07-24	16.6500	16.6500	16.2500	16.3000	-5.998%	12	3,017	+1.227%
2026-07-23	17.5500	18.4800	17.2100	17.3400	-8.976%	49	3,012	-4.844%
2026-07-22	19.7500	19.9200	19.0500	19.0500	+15.876%	13	3,006	-13.386%
2026-07-21	16.5400	16.5400	16.0400	16.4400	+4.713%	75	3,009	+0.365%
2026-07-20	17.0500	17.0500	15.7000	15.7000	-8.187%	3	3,001	+5.096%
2026-07-17	14.8400	17.1000	14.7500	17.1000	-1.441%	11	3,000	-3.509%
2026-07-16	17.8300	17.8300	17.3500	17.3500	-12.594%	53	3,005	-4.899%
2026-07-15	20.3500	20.3500	18.7700	19.8500	-0.998%	4	3,003	-16.877%
2026-07-14	17.0600	20.1000	17.0600	20.0500	+19.345%	4	3,001	-17.706%
2026-07-13	18.5500	18.8800	16.8000	16.8000	-12.818%	42	3,001	-1.786%
2026-07-10	17.1000	19.2700	17.1000	19.2700	+12.035%	44	3,006	-14.375%
2026-07-09	15.7500	17.2100	15.7500	17.2000	-1.093%	29	2,965	-4.070%
2026-07-08	14.5000	17.3900	14.1000	17.3900	+24.928%	132	2,968	-5.118%
2026-07-07	12.5000	14.5000	12.4500	13.9200	+1.978%	74	2,994	+18.534%
2026-07-06	13.5600	13.6500	13.3100	13.6500	+2.632%	5	3,008	+20.879%
2026-07-02	14.5500	14.7700	13.3000	13.3000	-8.904%	99	2,937	+24.060%
2026-07-01	13.7200	15.1000	13.7200	14.6000	-4.450%	112	2,937	+13.014%
2026-06-30	15.1500	15.3500	15.1500	15.2800	+9.143%	6	2,889	+7.984%
2026-06-29	13.7100	14.0500	12.9500	14.0000	+3.704%	21	2,894	+17.857%
2026-06-26	13.8700	14.3500	13.5000	13.5000	-7.534%	79	2,890	+22.222%
2026-06-25	15.6500	15.6500	14.2200	14.6000	-6.828%	99	2,870	+13.014%
2026-06-24	16.7500	16.7500	15.6700	15.6700	-8.630%	2	2,895	+5.297%
2026-06-23	18.0000	18.0000	17.1500	17.1500	-17.150%	35	2,895	-3.790%
2026-06-22	22.3800	23.1500	20.7000	20.7000	-4.608%	37	2,868	-20.290%
2026-06-18	20.2500	21.7000	20.2500	21.7000	+14.150%	79	2,303	-23.963%
2026-06-17	20.1500	20.2000	19.0100	19.0100	-9.043%	551	2,303	-13.204%
2026-06-16	21.8300	21.8300	20.7500	20.9000	-6.696%	79	2,303	-21.053%
2026-06-15	22.2000	22.8500	22.2000	22.4000	+10.399%	182	2,253	-26.339%
2026-06-12	20.8100	20.8100	20.1600	20.2900	+0.695%	11	2,253	-18.679%
2026-06-11	19.2500	20.5000	18.4000	20.1500	+4.675%	81	2,253	-18.114%
2026-06-10	21.2500	21.2500	19.1200	19.2500	-9.624%	102	2,183	-14.286%
2026-06-09	23.2500	23.2500	19.3700	21.3000	-5.038%	244	2,165	-22.535%
2026-06-08	22.5500	22.9000	22.4300	22.4300	+2.047%	92	2,206	-26.438%
2026-06-05	25.2500	25.2500	21.4900	21.9800	-20.391%	72	2,290	-24.932%
2026-06-04	25.3000	28.7500	25.1000	27.6100	+5.341%	23	2,286	-40.239%
2026-06-03	27.0300	27.0300	26.1000	26.2100	-12.076%	113	2,300	-37.047%
2026-06-02	34.1500	34.8500	29.8100	29.8100	-0.633%	70	2,315	-44.649%
2026-06-01	29.2400	30.8000	28.4600	30.0000	+22.200%	86	2,279	-45.000%
2026-05-29	26.0000	26.0000	24.5000	24.5500	-0.365%	688	2,253	-32.790%
2026-05-28	22.8600	24.6400	22.8600	24.6400	+2.667%	96	1,794	-33.036%
2026-05-27	24.0000	24.1000	22.3400	24.0000	-3.030%	170	1,794	-31.250%
2026-05-26	25.4500	26.4500	24.0500	24.7500	-2.367%	397	1,848	-33.333%
2026-05-22	27.2000	27.2000	25.3000	25.3500	-8.086%	341	1,647	-34.911%
2026-05-21	28.5200	30.0500	26.8000	27.5800	-9.097%	229	1,650	-40.174%
2026-05-20	30.1500	31.4500	29.3500	30.3400	+4.154%	115	1,650	-45.616%
2026-05-19	29.2300	30.2700	28.5500	29.1300	-4.648%	64	1,714	-43.357%
2026-05-18	34.8500	34.9000	29.2000	30.5500	-14.712%	46	1,714	-45.990%
2026-05-15	35.5700	35.8200	32.9000	35.8200	-7.657%	170	1,714	-53.936%
2026-05-14	34.9600	39.5000	34.1800	38.7900	+18.407%	588	1,692	-57.463%
2026-05-13	31.1300	33.3300	30.9600	32.7600	+11.429%	762	1,925	-49.634%
2026-05-12	30.0000	30.0000	27.6800	29.4000	+3.704%	62	1,925	-43.878%
2026-05-11	27.9000	30.0000	27.9000	28.3500	+7.713%	199	1,925	-41.799%
2026-05-08	25.9900	27.5500	25.9900	26.3200	+2.813%	48	1,881	-37.310%
2026-05-07	25.4600	26.0000	24.8000	25.6000	+13.778%	42	1,882	-35.547%
2026-05-06	20.9500	22.8000	20.8000	22.5000	+29.683%	52	1,864	-26.667%
2026-05-05	17.5000	17.8500	17.3500	17.3500	-2.364%	38	1,873	-4.899%
2026-05-04	16.9000	18.2100	16.9000	17.7700	-6.227%	57	1,861	-7.147%
2026-05-01	19.5000	19.6800	18.2000	18.9500	-2.118%	39	1,840	-12.929%
2026-04-30	21.6000	21.6000	19.0500	19.3600	-15.088%	95	1,840	-14.773%
2026-04-29	24.0500	24.0500	22.7500	22.8000	-12.139%	90	1,821	-27.632%
2026-04-28	24.7500	26.0000	23.3100	25.9500	-3.280%	92	1,811	-36.416%
2026-04-27	23.5200	26.9500	23.4800	26.8300	+12.259%	96	1,833	-38.502%
2026-04-24	21.3500	25.0000	21.3500	23.9000	+28.150%	167	1,827	-30.962%
2026-04-23	19.9500	20.2000	18.0500	18.6500	-5.330%	58	1,693	-11.528%
2026-04-22	19.0300	19.8000	19.0300	19.7000	-0.253%	118	1,677	-16.244%
2026-04-21	19.8900	19.9300	19.6900	19.7500	+6.757%	12	1,667	-16.456%
2026-04-20	18.6000	18.6000	18.3500	18.5000	-5.612%	189	1,667	-10.811%
2026-04-17	19.2400	19.6000	19.0500	19.6000	+5.263%	83	1,744	-15.816%
2026-04-16	18.4500	18.6200	18.4500	18.6200	+4.901%	2	1,718	-11.386%
2026-04-15	17.9300	19.0200	17.7500	17.7500	+0.510%	74	1,718	-7.042%
2026-04-14	17.1000	17.6600	17.0500	17.6600	+16.954%	4	1,719	-6.569%
2026-04-13	14.4900	15.4500	14.2700	15.1000	-2.894%	54	1,718	+9.272%
2026-04-10	13.5500	15.5500	13.5500	15.5500	+21.012%	201	1,710	+6.109%
2026-04-09	12.8500	12.8500	12.8500	12.8500	+4.898%	1	1,685	+28.405%
2026-04-08	12.7500	12.7500	12.1400	12.2500	+10.360%	74	1,686	+34.694%
2026-04-07	11.2000	11.2100	11.0800	11.1000	-5.532%	60	1,614	+48.649%
2026-04-02	11.7500	11.8000	11.7500	11.7500	+3.070%	30	1,585	+40.426%
2026-04-01	11.2500	11.7100	11.2500	11.4000	+3.636%	72	1,585	+44.737%
2026-03-31	9.7900	11.0300	9.7900	11.0000	+20.219%	85	1,523	+50.000%
2026-03-30	9.8900	9.9000	9.1500	9.1500	-11.079%	45	1,494	+80.328%
2026-03-27	10.8100	10.8100	10.1300	10.2900	-7.713%	145	1,474	+60.350%
2026-03-26	11.8700	11.8900	11.1500	11.1500	-12.891%	62	1,425	+47.982%
2026-03-25	13.4000	13.4000	12.8000	12.8000	+4.918%	95	1,401	+28.906%
2026-03-24	12.1700	12.2000	11.7900	12.2000	-2.400%	658	1,396	+35.246%
2026-03-23	12.2500	12.5000	12.2000	12.5000	+4.428%	49	870	+32.000%
2026-03-20	13.1500	13.3600	11.8500	11.9700	-13.761%	441	865	+37.845%
2026-03-19	13.5500	13.8800	13.5500	13.8800	-7.774%	66	800	+18.876%
2026-03-18	15.1500	15.2000	15.0000	15.0500	-0.660%	63	741	+9.635%
2026-03-17	15.2000	15.3000	15.1500	15.1500	-12.428%	70	743	+8.911%
2026-03-16	16.5200	17.3000	16.0700	17.3000	+9.911%	85	717	-4.624%
2026-03-13	15.7400	15.7400	15.7400	15.7400	0.000%	700	700	+4.828%