Dark

NVDA20270319C250
NVDA Mar 19 2027 250.00 Call (NVDA270319C00250000)
option OPRA

EOD

Jul 27, 2026

11.61-24.610%(-3.79)530

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	16.0000	16.0000	11.3700	11.6100	-24.610%	530	23,853	0.000%
2026-07-24	15.9500	17.3000	14.7900	15.4000	-6.667%	214	23,718	-24.610%
2026-07-23	16.9500	17.7500	15.4500	16.5000	-5.714%	783	23,594	-29.636%
2026-07-22	14.8500	18.4500	14.8500	17.5000	+12.179%	733	23,294	-33.657%
2026-07-21	15.5000	15.6000	14.7000	15.6000	+9.244%	227	23,547	-25.577%
2026-07-20	16.2000	16.2000	14.1500	14.2800	-4.161%	52	23,521	-18.697%
2026-07-17	15.0000	16.2000	13.4000	14.9000	-7.453%	193	23,522	-22.081%
2026-07-16	17.0000	17.3000	16.1000	16.1000	-13.487%	146	23,484	-27.888%
2026-07-15	18.6500	19.0500	16.2300	18.6100	+0.054%	460	23,447	-37.614%
2026-07-14	16.0300	18.6500	16.0000	18.6000	+18.850%	132	23,364	-37.581%
2026-07-13	17.5000	18.0000	15.5900	15.6500	-13.296%	1,128	23,345	-25.815%
2026-07-10	15.6500	18.1600	15.4300	18.0500	+15.335%	463	22,373	-35.679%
2026-07-09	15.8000	15.8000	14.5000	15.6500	-3.395%	66	22,381	-25.815%
2026-07-08	13.0000	16.4000	13.0000	16.2000	+25.290%	851	22,354	-28.333%
2026-07-07	11.7000	13.5000	11.2500	12.9300	+3.440%	439	21,990	-10.209%
2026-07-06	12.8200	13.0100	12.5000	12.5000	+0.402%	113	21,990	-7.120%
2026-07-02	13.5000	13.9000	11.7800	12.4500	-7.778%	331	21,896	-6.747%
2026-07-01	12.5000	14.3000	12.4000	13.5000	-7.534%	102	21,896	-14.000%
2026-06-30	13.8200	14.6000	13.5000	14.6000	+13.178%	98	21,903	-20.479%
2026-06-29	12.8000	13.3300	11.8000	12.9000	+1.495%	434	21,843	-10.000%
2026-06-26	13.1300	13.3500	12.6000	12.7100	-8.561%	492	21,935	-8.655%
2026-06-25	15.5000	15.5000	13.2500	13.9000	-6.081%	4,162	21,851	-16.475%
2026-06-24	15.8400	15.8400	14.2500	14.8000	-5.128%	310	19,381	-21.554%
2026-06-23	16.9000	18.0000	15.6000	15.6000	-17.021%	414	19,317	-25.577%
2026-06-22	21.0000	21.8500	18.8000	18.8000	-9.091%	153	19,175	-38.245%
2026-06-18	18.8500	20.7600	18.7200	20.6800	+14.571%	5,416	14,080	-43.859%
2026-06-17	19.3000	19.6800	17.7000	18.0500	-6.380%	553	14,080	-35.679%
2026-06-16	20.9100	20.9100	19.2800	19.2800	-9.441%	220	14,080	-39.782%
2026-06-15	19.9500	21.4400	19.8000	21.2900	+14.771%	530	14,134	-45.467%
2026-06-12	18.7500	19.7800	18.5000	18.5500	-4.381%	350	14,134	-37.412%
2026-06-11	18.0000	19.4700	17.2000	19.4000	+8.259%	779	14,134	-40.155%
2026-06-10	19.3000	20.0000	17.8800	17.9200	-12.798%	939	13,975	-35.212%
2026-06-09	21.0000	21.1800	17.7600	20.5500	-2.607%	1,273	13,634	-43.504%
2026-06-08	22.0500	22.0500	20.6000	21.1000	+2.179%	270	14,067	-44.976%
2026-06-05	23.5000	23.6000	20.0600	20.6500	-20.270%	546	14,023	-43.777%
2026-06-04	23.9500	26.9600	22.7600	25.9000	+5.714%	357	14,069	-55.174%
2026-06-03	28.0500	28.0500	24.3300	24.5000	-12.656%	2,327	14,005	-52.612%
2026-06-02	29.3000	33.3700	27.7500	28.0500	-2.604%	504	13,643	-58.610%
2026-06-01	24.5000	29.0200	24.5000	28.8000	+26.150%	830	13,540	-59.688%
2026-05-29	23.4000	25.1600	22.5500	22.8300	-1.595%	691	13,483	-49.146%
2026-05-28	22.4500	23.5200	21.8500	23.2000	+3.803%	458	13,212	-49.957%
2026-05-27	22.4000	22.5800	20.8500	22.3500	-3.871%	1,864	13,327	-48.054%
2026-05-26	24.1000	25.1500	22.5000	23.2500	-2.434%	606	12,195	-50.065%
2026-05-22	26.0000	26.1500	23.6500	23.8300	-8.872%	1,096	12,113	-51.280%
2026-05-21	27.9500	30.4500	25.2000	26.1500	-9.043%	842	11,397	-55.602%
2026-05-20	28.2000	30.0000	27.7400	28.7500	+4.736%	515	11,397	-59.617%
2026-05-19	27.6000	29.6500	26.5700	27.4500	-3.515%	393	10,748	-57.705%
2026-05-18	33.5000	33.6000	27.4000	28.4500	-8.960%	264	10,748	-59.192%
2026-05-15	33.5400	34.5000	30.9000	31.2500	-14.850%	449	10,748	-62.848%
2026-05-14	32.9500	37.5100	32.6500	36.7000	+21.523%	616	10,540	-68.365%
2026-05-13	29.4000	31.5500	28.2500	30.2000	+10.219%	314	10,185	-61.556%
2026-05-12	25.9800	29.0200	24.8800	27.4000	+3.357%	342	10,185	-57.628%
2026-05-11	24.0800	28.3300	24.0800	26.5100	+7.764%	592	10,185	-56.205%
2026-05-08	24.2000	26.1000	24.2000	24.6000	+6.864%	674	10,102	-52.805%
2026-05-07	21.5300	24.5300	21.1000	23.0200	+8.585%	127	9,858	-49.566%
2026-05-06	17.1200	21.3000	17.1200	21.2000	+33.754%	1,427	9,858	-45.236%
2026-05-05	16.9000	17.1500	15.8500	15.8500	-4.805%	90	8,876	-26.751%
2026-05-04	17.4000	18.2900	15.6000	16.6500	-4.255%	261	8,898	-30.270%
2026-05-01	18.3200	18.9000	17.1000	17.3900	-4.608%	202	8,924	-33.237%
2026-04-30	21.9500	21.9500	17.8000	18.2300	-16.682%	258	8,924	-36.314%
2026-04-29	22.2400	22.6500	21.2000	21.8800	-11.453%	224	8,924	-46.938%
2026-04-28	21.8600	24.7100	21.8200	24.7100	-3.288%	335	8,862	-53.015%
2026-04-27	22.2000	25.7200	21.6500	25.5500	+17.525%	5,656	8,849	-54.560%
2026-04-24	18.9800	23.3500	18.8500	21.7400	+24.943%	595	4,927	-46.596%
2026-04-23	18.7800	19.0900	16.8500	17.4000	-4.132%	178	5,014	-33.276%
2026-04-22	17.6900	18.3000	17.3500	18.1500	+4.611%	431	5,068	-36.033%
2026-04-21	18.4000	18.5500	17.3500	17.3500	-5.450%	55	4,725	-33.084%
2026-04-20	17.8500	18.3500	16.7500	18.3500	+0.438%	112	4,725	-36.730%
2026-04-17	17.5500	18.3000	17.5500	18.2700	+5.974%	229	4,671	-36.453%
2026-04-16	16.9000	17.9200	16.2000	17.2400	-0.634%	171	4,625	-32.657%
2026-04-15	16.4500	17.8000	16.3500	17.3500	+6.442%	276	4,552	-33.084%
2026-04-14	15.3000	16.4500	14.7500	16.3000	+16.014%	188	4,526	-28.773%
2026-04-13	13.5000	14.1900	13.5000	14.0500	-0.496%	74	4,409	-17.367%
2026-04-10	12.1600	14.6500	12.1600	14.1200	+17.178%	282	4,385	-17.776%
2026-04-09	11.2500	12.0500	11.2000	12.0500	+6.167%	92	4,273	-3.651%
2026-04-08	12.3000	12.3000	11.0500	11.3500	+9.135%	209	4,213	+2.291%
2026-04-07	10.2800	10.4500	9.9800	10.4000	-2.164%	75	4,183	+11.635%
2026-04-06	10.5500	10.7200	10.4500	10.6300	-2.298%	356	4,227	+9.219%
2026-04-02	10.2200	10.9600	10.2200	10.8800	+2.642%	211	4,054	+6.710%
2026-04-01	10.4600	10.8500	10.3200	10.6000	+3.922%	280	4,054	+9.528%
2026-03-31	9.3800	10.2100	9.2700	10.2000	+17.241%	661	3,920	+13.824%
2026-03-30	9.4500	9.4500	8.5000	8.7000	-8.228%	268	3,551	+33.448%
2026-03-27	10.0000	10.1500	9.4000	9.4800	-7.961%	258	3,684	+22.468%
2026-03-26	11.2200	11.2200	10.3000	10.3000	-13.808%	94	3,539	+12.718%
2026-03-25	12.0500	12.7500	11.9500	11.9500	+7.175%	295	3,505	-2.845%
2026-03-24	11.1500	11.2500	10.9200	11.1500	-1.762%	55	3,291	+4.126%
2026-03-23	11.9000	12.0400	11.3000	11.3500	+1.611%	204	3,251	+2.291%
2026-03-20	12.3800	12.3800	10.9500	11.1700	-11.349%	310	3,090	+3.939%
2026-03-19	12.3500	12.8000	12.3500	12.6000	-4.545%	163	3,000	-7.857%
2026-03-18	13.5500	14.2000	13.2000	13.2000	-5.714%	371	2,878	-12.045%
2026-03-17	14.6900	14.8500	14.0000	14.0000	-5.085%	514	2,821	-17.071%
2026-03-16	15.0700	16.0500	14.6000	14.7500	+2.787%	343	2,847	-21.288%
2026-03-13	15.8500	15.8500	14.3500	14.3500	-7.836%	98	2,757	-19.094%
2026-03-12	15.6000	16.1000	15.0000	15.5700	-2.627%	426	2,726	-25.434%
2026-03-11	16.5000	16.8000	15.8300	15.9900	+2.500%	845	2,557	-27.392%
2026-03-10	15.1500	16.1000	15.1500	15.6000	+3.311%	327	1,827	-25.577%
2026-03-09	14.4900	15.1000	14.1000	15.1000	+1.342%	247	1,595	-23.113%
2026-03-06	15.6800	15.7500	14.5000	14.9000	-7.338%	198	1,516	-22.081%
2026-03-05	15.6000	16.6000	14.7600	16.0800	-1.471%	132	1,462	-27.799%
2026-03-04	16.0000	16.7000	15.6200	16.3200	+5.631%	95	1,458	-28.860%
2026-03-03	15.2000	15.5400	14.8000	15.4500	-5.505%	58	1,429	-24.854%
2026-03-02	14.6800	16.6500	14.5000	16.3500	+10.101%	481	1,376	-28.991%
2026-02-27	16.5000	16.9700	14.8500	14.8500	-15.529%	325	1,013	-21.818%
2026-02-26	20.0000	20.0000	17.5800	17.5800	-20.739%	514	1,077	-33.959%
2026-02-25	22.3700	22.7300	22.0500	22.1800	+2.590%	131	659	-47.656%
2026-02-24	20.4600	21.6500	20.4600	21.6200	+3.693%	41	659	-46.300%
2026-02-23	22.2000	22.2000	20.6500	20.8500	+0.337%	107	623	-44.317%
2026-02-20	20.0500	20.8400	20.0000	20.7800	+6.564%	151	523	-44.129%
2026-02-19	19.1400	19.5000	19.1400	19.5000	-1.615%	16	434	-40.462%
2026-02-18	19.9000	20.4000	19.8200	19.8200	+5.426%	12	425	-41.423%
2026-02-17	17.7500	18.8000	16.9000	18.8000	+1.457%	174	415	-38.245%
2026-02-13	18.8000	18.8500	18.0000	18.5300	-9.961%	62	250	-37.345%
2026-02-12	21.5200	21.5200	20.5800	20.5800	-2.326%	2	250	-43.586%
2026-02-11	21.4400	21.7500	21.0000	21.0700	+4.049%	44	250	-44.898%
2026-02-10	20.6000	20.6500	20.2500	20.2500	-3.846%	11	226	-42.667%
2026-02-09	21.1600	22.7500	21.0500	21.0600	+6.904%	55	220	-44.872%
2026-02-06	16.8000	19.7000	16.8000	19.7000	+27.508%	144	200	-41.066%
2026-02-05	15.7500	16.1300	15.4500	15.4500	+1.712%	47	67	-24.854%
2026-02-04	15.1900	15.1900	15.1900	15.1900	0.000%	20	20	-23.568%