Dark

NVDA20270319C255
NVDA Mar 19 2027 255.00 Call (NVDA270319C00255000)
option OPRA

EOD

Sep 10, 2026

13.58-13.503%(-2.12)118

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	14.3000	14.3000	13.4400	13.5800	-13.503%	118	3,808	0.000%
2026-09-09	15.8400	16.1200	15.7000	15.7000	-5.706%	53	3,798	-13.503%
2026-09-08	18.4200	18.4200	16.5500	16.6500	-10.194%	70	3,790	-18.438%
2026-09-04	18.5500	20.1500	18.3500	18.5400	+3.866%	141	3,794	-26.753%
2026-09-03	16.5000	18.1800	15.9500	17.8500	+15.161%	333	3,794	-23.922%
2026-09-02	13.4000	17.0000	13.3000	15.5000	+22.047%	129	3,861	-12.387%
2026-09-01	12.4500	13.4100	12.4200	12.7000	-7.164%	37	3,805	+6.929%
2026-08-31	13.8000	13.8900	13.2000	13.6800	+2.090%	136	3,806	-0.731%
2026-08-28	17.6500	17.6500	13.4000	13.4000	-26.049%	1,785	3,777	+1.343%
2026-08-27	15.8000	18.8000	15.7000	18.1200	+57.155%	1,742	2,802	-25.055%
2026-08-26	12.0600	12.4000	11.5300	11.5300	-8.565%	502	2,557	+17.780%
2026-08-25	13.0400	13.0400	11.7500	12.6100	+11.593%	121	2,301	+7.692%
2026-08-24	12.1000	12.1000	11.0000	11.3000	-19.573%	149	2,233	+20.177%
2026-08-21	14.8000	14.8000	13.7500	14.0500	-3.964%	86	2,271	-3.345%
2026-08-20	14.7000	14.7000	14.6300	14.6300	-5.795%	3	2,219	-7.177%
2026-08-19	14.5500	15.5300	14.5500	15.5300	-1.647%	220	2,221	-12.556%
2026-08-18	15.8500	16.0300	15.6700	15.7900	-17.330%	198	2,177	-13.996%
2026-08-17	19.1000	19.1000	19.1000	19.1000	+3.861%	1	2,080	-28.901%
2026-08-14	18.8600	19.1500	18.3900	18.3900	-4.019%	30	2,079	-26.156%
2026-08-13	18.4800	19.5000	18.4800	19.1600	+6.150%	82	2,076	-29.123%
2026-08-12	17.6900	18.7500	17.6400	18.0500	+14.603%	258	2,034	-24.765%
2026-08-11	17.0500	17.0500	15.4900	15.7500	-3.963%	331	1,963	-13.778%
2026-08-10	16.8000	17.0000	16.4000	16.4000	-14.181%	133	1,779	-17.195%
2026-08-07	18.8000	19.7500	18.2000	19.1100	+5.289%	131	1,684	-28.938%
2026-08-06	19.2000	19.2000	17.3500	18.1500	-1.892%	386	1,658	-25.179%
2026-08-05	18.2000	19.0000	17.8500	18.5000	+19.355%	81	1,484	-26.595%
2026-08-04	14.3500	15.5000	14.3500	15.5000	+16.105%	10	1,432	-12.387%
2026-08-03	12.0500	13.5500	12.0500	13.3500	+30.882%	203	1,433	+1.723%
2026-07-31	10.4100	10.9500	9.9100	10.2000	+9.677%	70	1,294	+33.137%
2026-07-30	10.1500	10.1500	9.3000	9.3000	+3.911%	12	1,284	+46.022%
2026-07-29	9.4500	9.4500	8.9500	8.9500	-14.518%	38	1,278	+51.732%
2026-07-28	9.8700	10.6500	9.4800	10.4700	-1.226%	57	1,253	+29.704%
2026-07-27	14.4300	14.4300	10.4000	10.6000	-23.188%	91	1,219	+28.113%
2026-07-24	14.4000	14.5000	13.8000	13.8000	-10.390%	5	1,233	-1.594%
2026-07-23	16.3000	16.3000	15.3500	15.4000	-7.950%	17	1,230	-11.818%
2026-07-22	16.1500	16.7300	16.1500	16.7300	+21.673%	4	1,225	-18.828%
2026-07-21	13.8500	13.8500	13.4900	13.7500	-0.362%	11	1,228	-1.236%
2026-07-17	14.8500	14.8500	13.8000	13.8000	-9.211%	14	1,227	-1.594%
2026-07-16	15.8000	15.8500	15.2000	15.2000	-10.588%	26	1,227	-10.658%
2026-07-15	17.0000	17.0000	17.0000	17.0000	+6.250%	1	1,212	-20.118%
2026-07-14	16.2000	16.2000	16.0000	16.0000	+9.589%	2	1,212	-15.125%
2026-07-13	14.7000	14.7000	14.6000	14.6000	-11.622%	2	1,213	-6.986%
2026-07-10	15.4200	16.8900	15.4200	16.5200	+17.832%	119	1,212	-17.797%
2026-07-09	13.2000	14.0200	13.2000	14.0200	-5.589%	23	1,171	-3.138%
2026-07-08	12.8500	15.0000	12.8500	14.8500	+31.416%	46	1,168	-8.552%
2026-07-07	10.7000	11.3000	10.4000	11.3000	-3.830%	66	1,168	+20.177%
2026-07-06	11.6200	11.7700	11.6200	11.7500	+2.174%	165	1,177	+15.574%
2026-07-02	12.4000	12.4500	10.9300	11.5000	-11.945%	83	1,158	+18.087%
2026-07-01	12.3500	13.0600	12.3500	13.0600	-0.305%	14	1,158	+3.982%
2026-06-30	13.1000	13.1000	13.0500	13.1000	+9.623%	41	1,153	+3.664%
2026-06-29	11.5000	11.9500	10.9200	11.9500	-1.646%	75	1,172	+13.640%
2026-06-26	12.4500	12.4500	11.7000	12.1500	-6.178%	72	1,133	+11.770%
2026-06-25	14.2100	14.2100	12.4500	12.9500	-6.159%	41	1,136	+4.865%
2026-06-24	14.6500	14.6500	13.4800	13.8000	-9.270%	42	1,146	-1.594%
2026-06-23	15.6000	15.8600	15.0000	15.2100	-16.429%	167	1,139	-10.717%
2026-06-22	19.8700	19.8700	18.2000	18.2000	-2.933%	7	1,169	-25.385%
2026-06-18	18.7500	18.7500	18.7500	18.7500	+7.945%	1	1,168	-27.573%
2026-06-17	17.2500	17.5000	17.2500	17.3700	-4.560%	12	1,168	-21.819%
2026-06-16	18.9100	18.9100	18.2000	18.2000	-7.848%	223	1,168	-25.385%
2026-06-15	18.7300	20.0600	18.7300	19.7500	+13.833%	125	1,195	-31.241%
2026-06-12	18.5000	18.5000	17.3500	17.3500	+3.582%	23	1,195	-21.729%
2026-06-11	16.7900	17.1000	16.4500	16.7500	-1.471%	57	1,195	-18.925%
2026-06-10	18.0000	18.9800	16.9500	17.0000	-10.761%	61	1,212	-20.118%
2026-06-09	20.1900	20.6300	16.9000	19.0500	-3.544%	35	1,161	-28.714%
2026-06-08	19.5000	20.3000	19.4900	19.7500	+1.752%	112	1,153	-31.241%
2026-06-05	21.7500	21.7600	18.7500	19.4100	-22.360%	31	1,120	-30.036%
2026-06-04	22.2100	25.8600	21.5700	25.0000	+9.649%	46	1,123	-45.680%
2026-06-03	23.2500	23.9000	22.8000	22.8000	-13.604%	80	1,122	-40.439%
2026-06-02	30.7500	30.7500	26.1500	26.3900	-2.440%	56	1,093	-48.541%
2026-06-01	25.5800	27.1000	24.8600	27.0500	+18.849%	128	1,080	-49.797%
2026-05-29	22.3500	22.9100	22.3000	22.7600	+4.644%	92	1,082	-40.334%
2026-05-28	20.7000	21.7500	20.6000	21.7500	+2.837%	90	1,038	-37.563%
2026-05-27	20.4800	21.1500	19.6000	21.1500	-2.083%	63	959	-35.792%
2026-05-26	22.5500	22.8000	21.0000	21.6000	-3.571%	183	941	-37.130%
2026-05-22	24.3500	24.3500	22.1500	22.4000	-8.197%	69	840	-39.375%
2026-05-21	24.9200	26.6500	23.7000	24.4000	-9.192%	114	809	-44.344%
2026-05-20	26.4000	27.6000	26.1000	26.8700	-1.394%	97	809	-49.460%
2026-05-19	25.6500	27.2500	25.2500	27.2500	+1.151%	34	790	-50.165%
2026-05-18	31.1000	31.4500	25.7500	26.9400	-10.498%	78	790	-49.592%
2026-05-15	29.9500	32.8200	29.9000	30.1000	-14.025%	83	790	-54.884%
2026-05-14	31.1900	35.3700	31.1900	35.0100	+19.284%	157	806	-61.211%
2026-05-13	27.5100	29.6500	27.5100	29.3500	+14.202%	139	708	-53.731%
2026-05-12	24.3000	25.7000	23.7000	25.7000	0.000%	120	708	-47.160%
2026-05-11	22.6000	26.6000	22.6000	25.7000	+11.015%	280	708	-47.160%
2026-05-08	24.3100	24.3100	23.1500	23.1500	+5.227%	27	594	-41.339%
2026-05-07	19.8400	23.0500	19.8000	22.0000	+10.775%	46	590	-38.273%
2026-05-06	16.9700	19.8600	16.9700	19.8600	+32.577%	55	586	-31.621%
2026-05-05	15.5000	15.5000	14.9800	14.9800	-2.727%	36	570	-9.346%
2026-05-04	15.1000	15.4000	15.1000	15.4000	-5.347%	64	570	-11.818%
2026-05-01	16.0000	16.3500	16.0000	16.2700	-6.225%	33	559	-16.533%
2026-04-30	19.9800	19.9800	16.6000	17.3500	-15.159%	112	559	-21.729%
2026-04-29	21.3000	21.3900	20.0000	20.4500	-10.110%	189	596	-33.594%
2026-04-28	20.8500	22.9000	20.8000	22.7500	-4.732%	33	488	-40.308%
2026-04-27	20.7000	24.2000	20.7000	23.8800	+10.864%	115	479	-43.132%
2026-04-24	17.5300	22.0900	17.5300	21.5400	+28.751%	11	432	-36.955%
2026-04-22	16.3100	16.7300	16.3100	16.7300	+3.913%	31	431	-18.828%
2026-04-21	16.1000	16.1000	16.1000	16.1000	-0.984%	1	430	-15.652%
2026-04-20	16.0500	16.2600	15.9500	16.2600	-4.014%	15	429	-16.482%
2026-04-17	16.7000	16.9400	16.4100	16.9400	+4.697%	14	416	-19.835%
2026-04-16	16.1200	16.4000	16.1200	16.1800	+0.186%	61	408	-16.069%
2026-04-15	16.4000	16.8000	15.4000	16.1500	+13.813%	11	406	-15.913%
2026-04-14	14.1900	14.1900	14.1900	14.1900	+9.070%	3	403	-4.299%
2026-04-13	12.5000	13.0100	12.1900	13.0100	-2.180%	7	400	+4.381%
2026-04-10	11.2000	13.4900	11.2000	13.3000	+21.461%	57	398	+2.105%
2026-04-09	10.4500	10.9500	10.4500	10.9500	+3.791%	4	355	+24.018%
2026-04-08	10.3100	10.6000	10.3100	10.5500	+9.100%	62	355	+28.720%
2026-04-07	9.2000	9.6700	9.2000	9.6700	-3.972%	66	348	+40.434%
2026-04-02	10.0700	10.0700	10.0700	10.0700	+1.104%	1	309	+34.856%
2026-04-01	9.6000	9.9800	9.6000	9.9600	+5.174%	93	309	+36.345%
2026-03-31	8.2800	9.4700	8.2800	9.4700	+15.488%	115	297	+43.400%
2026-03-30	8.7200	8.7200	8.2000	8.2000	-7.135%	67	263	+65.610%
2026-03-27	8.9500	9.0700	8.7900	8.8300	-8.497%	77	266	+53.794%
2026-03-26	10.0300	10.0300	9.5800	9.6500	-14.222%	84	224	+40.725%
2026-03-25	11.2500	11.2500	11.2500	11.2500	+4.651%	23	204	+20.711%
2026-03-23	11.1500	11.1500	10.5700	10.7500	+4.369%	15	184	+26.326%
2026-03-20	11.2500	11.2500	10.3000	10.3000	-13.373%	9	181	+31.845%
2026-03-19	11.7900	11.8900	11.7900	11.8900	-4.880%	80	176	+14.214%
2026-03-18	13.1500	13.2500	12.5000	12.5000	-5.303%	141	201	+8.640%
2026-03-17	13.6000	13.6000	13.1100	13.2000	-7.692%	131	112	+2.879%
2026-03-16	14.3000	14.3000	14.3000	14.3000	+4.380%	2	6	-5.035%
2026-03-13	13.7000	13.7000	13.7000	13.7000	0.000%	4	4	-0.876%