Dark

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

EOD

Sep 10, 2026

14.90-12.865%(-2.20)1,036

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	15.8100	15.8100	14.8000	14.9000	-12.865%	1,036	37,304	0.000%
2026-09-09	17.7500	18.2000	17.1000	17.1000	-5.000%	389	37,191	-12.865%
2026-09-08	21.4000	21.6000	17.9500	18.0000	-10.891%	1,982	36,938	-17.222%
2026-09-04	19.8000	22.2500	19.8000	20.2000	+6.372%	882	35,361	-26.238%
2026-09-03	17.3500	20.0000	17.3500	18.9900	+11.053%	424	35,361	-21.538%
2026-09-02	14.6500	18.8500	14.6500	17.1000	+23.110%	7,625	35,200	-12.865%
2026-09-01	13.8700	15.0000	13.2500	13.8900	-10.618%	370	32,843	+7.271%
2026-08-31	14.7500	15.5400	14.2400	15.5400	+3.600%	195	32,719	-4.118%
2026-08-28	19.0700	19.8600	14.7500	15.0000	-23.742%	1,020	32,687	-0.667%
2026-08-27	17.4200	20.5500	16.5000	19.6700	+53.672%	1,554	32,400	-24.250%
2026-08-26	13.8000	14.0000	12.7000	12.8000	-8.244%	539	32,306	+16.406%
2026-08-25	13.2000	14.4000	12.9500	13.9500	+11.600%	371	32,015	+6.810%
2026-08-24	15.3000	15.3000	12.2000	12.5000	-16.944%	3,720	31,866	+19.200%
2026-08-21	16.4500	16.5500	15.0000	15.0500	-5.820%	365	28,982	-0.997%
2026-08-20	16.9100	17.0000	15.6200	15.9800	-2.561%	96	28,889	-6.758%
2026-08-19	17.4500	17.4500	15.9000	16.4000	-4.651%	304	28,877	-9.146%
2026-08-18	17.9400	17.9400	17.0000	17.2000	-12.911%	241	28,971	-13.372%
2026-08-17	20.5500	21.0300	19.7500	19.7500	-1.250%	139	28,951	-24.557%
2026-08-14	21.2100	21.4500	19.7500	20.0000	-3.101%	230	28,917	-25.500%
2026-08-13	20.5500	21.4000	20.1500	20.6400	+5.038%	354	28,890	-27.810%
2026-08-12	18.8500	20.6000	18.8500	19.6500	+12.931%	492	28,900	-24.173%
2026-08-11	19.6000	19.6500	16.7500	17.4000	-2.247%	1,725	28,680	-14.368%
2026-08-10	20.3500	20.7000	17.5500	17.8000	-14.176%	658	27,408	-16.292%
2026-08-07	20.2900	21.4000	19.7500	20.7400	+7.740%	456	27,053	-28.158%
2026-08-06	20.5000	21.5000	18.5000	19.2500	-2.778%	292	26,935	-22.597%
2026-08-05	18.5000	21.0000	18.5000	19.8000	+18.209%	602	26,841	-24.747%
2026-08-04	16.2000	17.0000	15.3500	16.7500	+17.544%	526	26,771	-11.045%
2026-08-03	11.2100	15.0500	11.1300	14.2500	+13.095%	160	26,886	+4.561%
2026-07-31	11.6000	12.6000	10.7000	12.6000	+22.330%	3,277	26,886	+18.254%
2026-07-30	10.0000	11.3000	9.7000	10.3000	+9.458%	456	23,947	+44.660%
2026-07-29	11.2500	11.2500	9.3200	9.4100	-18.174%	510	23,957	+58.342%
2026-07-28	11.0500	11.9500	10.2900	11.5000	-0.947%	655	23,840	+29.565%
2026-07-27	16.0000	16.0000	11.3700	11.6100	-24.610%	530	23,853	+28.338%
2026-07-24	15.9500	17.3000	14.7900	15.4000	-6.667%	214	23,718	-3.247%
2026-07-23	16.9500	17.7500	15.4500	16.5000	-5.714%	783	23,594	-9.697%
2026-07-22	14.8500	18.4500	14.8500	17.5000	+12.179%	733	23,294	-14.857%
2026-07-21	15.5000	15.6000	14.7000	15.6000	+9.244%	227	23,547	-4.487%
2026-07-20	16.2000	16.2000	14.1500	14.2800	-4.161%	52	23,521	+4.342%
2026-07-17	15.0000	16.2000	13.4000	14.9000	-7.453%	193	23,522	0.000%
2026-07-16	17.0000	17.3000	16.1000	16.1000	-13.487%	146	23,484	-7.453%
2026-07-15	18.6500	19.0500	16.2300	18.6100	+0.054%	460	23,447	-19.936%
2026-07-14	16.0300	18.6500	16.0000	18.6000	+18.850%	132	23,364	-19.892%
2026-07-13	17.5000	18.0000	15.5900	15.6500	-13.296%	1,128	23,345	-4.792%
2026-07-10	15.6500	18.1600	15.4300	18.0500	+15.335%	463	22,373	-17.452%
2026-07-09	15.8000	15.8000	14.5000	15.6500	-3.395%	66	22,381	-4.792%
2026-07-08	13.0000	16.4000	13.0000	16.2000	+25.290%	851	22,354	-8.025%
2026-07-07	11.7000	13.5000	11.2500	12.9300	+3.440%	439	21,990	+15.236%
2026-07-06	12.8200	13.0100	12.5000	12.5000	+0.402%	113	21,990	+19.200%
2026-07-02	13.5000	13.9000	11.7800	12.4500	-7.778%	331	21,896	+19.679%
2026-07-01	12.5000	14.3000	12.4000	13.5000	-7.534%	102	21,896	+10.370%
2026-06-30	13.8200	14.6000	13.5000	14.6000	+13.178%	98	21,903	+2.055%
2026-06-29	12.8000	13.3300	11.8000	12.9000	+1.495%	434	21,843	+15.504%
2026-06-26	13.1300	13.3500	12.6000	12.7100	-8.561%	492	21,935	+17.231%
2026-06-25	15.5000	15.5000	13.2500	13.9000	-6.081%	4,162	21,851	+7.194%
2026-06-24	15.8400	15.8400	14.2500	14.8000	-5.128%	310	19,381	+0.676%
2026-06-23	16.9000	18.0000	15.6000	15.6000	-17.021%	414	19,317	-4.487%
2026-06-22	21.0000	21.8500	18.8000	18.8000	-9.091%	153	19,175	-20.745%
2026-06-18	18.8500	20.7600	18.7200	20.6800	+14.571%	5,416	14,080	-27.950%
2026-06-17	19.3000	19.6800	17.7000	18.0500	-6.380%	553	14,080	-17.452%
2026-06-16	20.9100	20.9100	19.2800	19.2800	-9.441%	220	14,080	-22.718%
2026-06-15	19.9500	21.4400	19.8000	21.2900	+14.771%	530	14,134	-30.014%
2026-06-12	18.7500	19.7800	18.5000	18.5500	-4.381%	350	14,134	-19.677%
2026-06-11	18.0000	19.4700	17.2000	19.4000	+8.259%	779	14,134	-23.196%
2026-06-10	19.3000	20.0000	17.8800	17.9200	-12.798%	939	13,975	-16.853%
2026-06-09	21.0000	21.1800	17.7600	20.5500	-2.607%	1,273	13,634	-27.494%
2026-06-08	22.0500	22.0500	20.6000	21.1000	+2.179%	270	14,067	-29.384%
2026-06-05	23.5000	23.6000	20.0600	20.6500	-20.270%	546	14,023	-27.845%
2026-06-04	23.9500	26.9600	22.7600	25.9000	+5.714%	357	14,069	-42.471%
2026-06-03	28.0500	28.0500	24.3300	24.5000	-12.656%	2,327	14,005	-39.184%
2026-06-02	29.3000	33.3700	27.7500	28.0500	-2.604%	504	13,643	-46.881%
2026-06-01	24.5000	29.0200	24.5000	28.8000	+26.150%	830	13,540	-48.264%
2026-05-29	23.4000	25.1600	22.5500	22.8300	-1.595%	691	13,483	-34.735%
2026-05-28	22.4500	23.5200	21.8500	23.2000	+3.803%	458	13,212	-35.776%
2026-05-27	22.4000	22.5800	20.8500	22.3500	-3.871%	1,864	13,327	-33.333%
2026-05-26	24.1000	25.1500	22.5000	23.2500	-2.434%	606	12,195	-35.914%
2026-05-22	26.0000	26.1500	23.6500	23.8300	-8.872%	1,096	12,113	-37.474%
2026-05-21	27.9500	30.4500	25.2000	26.1500	-9.043%	842	11,397	-43.021%
2026-05-20	28.2000	30.0000	27.7400	28.7500	+4.736%	515	11,397	-48.174%
2026-05-19	27.6000	29.6500	26.5700	27.4500	-3.515%	393	10,748	-45.719%
2026-05-18	33.5000	33.6000	27.4000	28.4500	-8.960%	264	10,748	-47.627%
2026-05-15	33.5400	34.5000	30.9000	31.2500	-14.850%	449	10,748	-52.320%
2026-05-14	32.9500	37.5100	32.6500	36.7000	+21.523%	616	10,540	-59.401%
2026-05-13	29.4000	31.5500	28.2500	30.2000	+10.219%	314	10,185	-50.662%
2026-05-12	25.9800	29.0200	24.8800	27.4000	+3.357%	342	10,185	-45.620%
2026-05-11	24.0800	28.3300	24.0800	26.5100	+7.764%	592	10,185	-43.795%
2026-05-08	24.2000	26.1000	24.2000	24.6000	+6.864%	674	10,102	-39.431%
2026-05-07	21.5300	24.5300	21.1000	23.0200	+8.585%	127	9,858	-35.274%
2026-05-06	17.1200	21.3000	17.1200	21.2000	+33.754%	1,427	9,858	-29.717%
2026-05-05	16.9000	17.1500	15.8500	15.8500	-4.805%	90	8,876	-5.994%
2026-05-04	17.4000	18.2900	15.6000	16.6500	-4.255%	261	8,898	-10.511%
2026-05-01	18.3200	18.9000	17.1000	17.3900	-4.608%	202	8,924	-14.319%
2026-04-30	21.9500	21.9500	17.8000	18.2300	-16.682%	258	8,924	-18.267%
2026-04-29	22.2400	22.6500	21.2000	21.8800	-11.453%	224	8,924	-31.901%
2026-04-28	21.8600	24.7100	21.8200	24.7100	-3.288%	335	8,862	-39.701%
2026-04-27	22.2000	25.7200	21.6500	25.5500	+17.525%	5,656	8,849	-41.683%
2026-04-24	18.9800	23.3500	18.8500	21.7400	+24.943%	595	4,927	-31.463%
2026-04-23	18.7800	19.0900	16.8500	17.4000	-4.132%	178	5,014	-14.368%
2026-04-22	17.6900	18.3000	17.3500	18.1500	+4.611%	431	5,068	-17.906%
2026-04-21	18.4000	18.5500	17.3500	17.3500	-5.450%	55	4,725	-14.121%
2026-04-20	17.8500	18.3500	16.7500	18.3500	+0.438%	112	4,725	-18.801%
2026-04-17	17.5500	18.3000	17.5500	18.2700	+5.974%	229	4,671	-18.446%
2026-04-16	16.9000	17.9200	16.2000	17.2400	-0.634%	171	4,625	-13.573%
2026-04-15	16.4500	17.8000	16.3500	17.3500	+6.442%	276	4,552	-14.121%
2026-04-14	15.3000	16.4500	14.7500	16.3000	+16.014%	188	4,526	-8.589%
2026-04-13	13.5000	14.1900	13.5000	14.0500	-0.496%	74	4,409	+6.050%
2026-04-10	12.1600	14.6500	12.1600	14.1200	+17.178%	282	4,385	+5.524%
2026-04-09	11.2500	12.0500	11.2000	12.0500	+6.167%	92	4,273	+23.651%
2026-04-08	12.3000	12.3000	11.0500	11.3500	+9.135%	209	4,213	+31.278%
2026-04-07	10.2800	10.4500	9.9800	10.4000	-2.164%	75	4,183	+43.269%
2026-04-06	10.5500	10.7200	10.4500	10.6300	-2.298%	356	4,227	+40.169%
2026-04-02	10.2200	10.9600	10.2200	10.8800	+2.642%	211	4,054	+36.949%
2026-04-01	10.4600	10.8500	10.3200	10.6000	+3.922%	280	4,054	+40.566%
2026-03-31	9.3800	10.2100	9.2700	10.2000	+17.241%	661	3,920	+46.078%
2026-03-30	9.4500	9.4500	8.5000	8.7000	-8.228%	268	3,551	+71.264%
2026-03-27	10.0000	10.1500	9.4000	9.4800	-7.961%	258	3,684	+57.173%
2026-03-26	11.2200	11.2200	10.3000	10.3000	-13.808%	94	3,539	+44.660%
2026-03-25	12.0500	12.7500	11.9500	11.9500	+7.175%	295	3,505	+24.686%
2026-03-24	11.1500	11.2500	10.9200	11.1500	-1.762%	55	3,291	+33.632%
2026-03-23	11.9000	12.0400	11.3000	11.3500	+1.611%	204	3,251	+31.278%
2026-03-20	12.3800	12.3800	10.9500	11.1700	-11.349%	310	3,090	+33.393%
2026-03-19	12.3500	12.8000	12.3500	12.6000	-4.545%	163	3,000	+18.254%
2026-03-18	13.5500	14.2000	13.2000	13.2000	-5.714%	371	2,878	+12.879%
2026-03-17	14.6900	14.8500	14.0000	14.0000	-5.085%	514	2,821	+6.429%
2026-03-16	15.0700	16.0500	14.6000	14.7500	+2.787%	343	2,847	+1.017%
2026-03-13	15.8500	15.8500	14.3500	14.3500	-7.836%	98	2,757	+3.833%
2026-03-12	15.6000	16.1000	15.0000	15.5700	-2.627%	426	2,726	-4.303%
2026-03-11	16.5000	16.8000	15.8300	15.9900	+2.500%	845	2,557	-6.817%
2026-03-10	15.1500	16.1000	15.1500	15.6000	+3.311%	327	1,827	-4.487%
2026-03-09	14.4900	15.1000	14.1000	15.1000	+1.342%	247	1,595	-1.325%
2026-03-06	15.6800	15.7500	14.5000	14.9000	-7.338%	198	1,516	0.000%
2026-03-05	15.6000	16.6000	14.7600	16.0800	-1.471%	132	1,462	-7.338%
2026-03-04	16.0000	16.7000	15.6200	16.3200	+5.631%	95	1,458	-8.701%
2026-03-03	15.2000	15.5400	14.8000	15.4500	-5.505%	58	1,429	-3.560%
2026-03-02	14.6800	16.6500	14.5000	16.3500	+10.101%	481	1,376	-8.869%
2026-02-27	16.5000	16.9700	14.8500	14.8500	-15.529%	325	1,013	+0.337%
2026-02-26	20.0000	20.0000	17.5800	17.5800	-20.739%	514	1,077	-15.245%
2026-02-25	22.3700	22.7300	22.0500	22.1800	+2.590%	131	659	-32.822%
2026-02-24	20.4600	21.6500	20.4600	21.6200	+3.693%	41	659	-31.082%
2026-02-23	22.2000	22.2000	20.6500	20.8500	+0.337%	107	623	-28.537%
2026-02-20	20.0500	20.8400	20.0000	20.7800	+6.564%	151	523	-28.296%
2026-02-19	19.1400	19.5000	19.1400	19.5000	-1.615%	16	434	-23.590%
2026-02-18	19.9000	20.4000	19.8200	19.8200	+5.426%	12	425	-24.823%
2026-02-17	17.7500	18.8000	16.9000	18.8000	+1.457%	174	415	-20.745%
2026-02-13	18.8000	18.8500	18.0000	18.5300	-9.961%	62	250	-19.590%
2026-02-12	21.5200	21.5200	20.5800	20.5800	-2.326%	2	250	-27.600%
2026-02-11	21.4400	21.7500	21.0000	21.0700	+4.049%	44	250	-29.283%
2026-02-10	20.6000	20.6500	20.2500	20.2500	-3.846%	11	226	-26.420%
2026-02-09	21.1600	22.7500	21.0500	21.0600	+6.904%	55	220	-29.250%
2026-02-06	16.8000	19.7000	16.8000	19.7000	+27.508%	144	200	-24.365%
2026-02-05	15.7500	16.1300	15.4500	15.4500	+1.712%	47	67	-3.560%
2026-02-04	15.1900	15.1900	15.1900	15.1900	0.000%	20	20	-1.909%