Dark

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

EOD

Jul 27, 2026

10.60-23.188%(-3.20)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	14.4300	14.4300	10.4000	10.6000	-23.188%	91	1,219	0.000%
2026-07-24	14.4000	14.5000	13.8000	13.8000	-10.390%	5	1,233	-23.188%
2026-07-23	16.3000	16.3000	15.3500	15.4000	-7.950%	17	1,230	-31.169%
2026-07-22	16.1500	16.7300	16.1500	16.7300	+21.673%	4	1,225	-36.641%
2026-07-21	13.8500	13.8500	13.4900	13.7500	-0.362%	11	1,228	-22.909%
2026-07-17	14.8500	14.8500	13.8000	13.8000	-9.211%	14	1,227	-23.188%
2026-07-16	15.8000	15.8500	15.2000	15.2000	-10.588%	26	1,227	-30.263%
2026-07-15	17.0000	17.0000	17.0000	17.0000	+6.250%	1	1,212	-37.647%
2026-07-14	16.2000	16.2000	16.0000	16.0000	+9.589%	2	1,212	-33.750%
2026-07-13	14.7000	14.7000	14.6000	14.6000	-11.622%	2	1,213	-27.397%
2026-07-10	15.4200	16.8900	15.4200	16.5200	+17.832%	119	1,212	-35.835%
2026-07-09	13.2000	14.0200	13.2000	14.0200	-5.589%	23	1,171	-24.394%
2026-07-08	12.8500	15.0000	12.8500	14.8500	+31.416%	46	1,168	-28.620%
2026-07-07	10.7000	11.3000	10.4000	11.3000	-3.830%	66	1,168	-6.195%
2026-07-06	11.6200	11.7700	11.6200	11.7500	+2.174%	165	1,177	-9.787%
2026-07-02	12.4000	12.4500	10.9300	11.5000	-11.945%	83	1,158	-7.826%
2026-07-01	12.3500	13.0600	12.3500	13.0600	-0.305%	14	1,158	-18.836%
2026-06-30	13.1000	13.1000	13.0500	13.1000	+9.623%	41	1,153	-19.084%
2026-06-29	11.5000	11.9500	10.9200	11.9500	-1.646%	75	1,172	-11.297%
2026-06-26	12.4500	12.4500	11.7000	12.1500	-6.178%	72	1,133	-12.757%
2026-06-25	14.2100	14.2100	12.4500	12.9500	-6.159%	41	1,136	-18.147%
2026-06-24	14.6500	14.6500	13.4800	13.8000	-9.270%	42	1,146	-23.188%
2026-06-23	15.6000	15.8600	15.0000	15.2100	-16.429%	167	1,139	-30.309%
2026-06-22	19.8700	19.8700	18.2000	18.2000	-2.933%	7	1,169	-41.758%
2026-06-18	18.7500	18.7500	18.7500	18.7500	+7.945%	1	1,168	-43.467%
2026-06-17	17.2500	17.5000	17.2500	17.3700	-4.560%	12	1,168	-38.975%
2026-06-16	18.9100	18.9100	18.2000	18.2000	-7.848%	223	1,168	-41.758%
2026-06-15	18.7300	20.0600	18.7300	19.7500	+13.833%	125	1,195	-46.329%
2026-06-12	18.5000	18.5000	17.3500	17.3500	+3.582%	23	1,195	-38.905%
2026-06-11	16.7900	17.1000	16.4500	16.7500	-1.471%	57	1,195	-36.716%
2026-06-10	18.0000	18.9800	16.9500	17.0000	-10.761%	61	1,212	-37.647%
2026-06-09	20.1900	20.6300	16.9000	19.0500	-3.544%	35	1,161	-44.357%
2026-06-08	19.5000	20.3000	19.4900	19.7500	+1.752%	112	1,153	-46.329%
2026-06-05	21.7500	21.7600	18.7500	19.4100	-22.360%	31	1,120	-45.389%
2026-06-04	22.2100	25.8600	21.5700	25.0000	+9.649%	46	1,123	-57.600%
2026-06-03	23.2500	23.9000	22.8000	22.8000	-13.604%	80	1,122	-53.509%
2026-06-02	30.7500	30.7500	26.1500	26.3900	-2.440%	56	1,093	-59.833%
2026-06-01	25.5800	27.1000	24.8600	27.0500	+18.849%	128	1,080	-60.813%
2026-05-29	22.3500	22.9100	22.3000	22.7600	+4.644%	92	1,082	-53.427%
2026-05-28	20.7000	21.7500	20.6000	21.7500	+2.837%	90	1,038	-51.264%
2026-05-27	20.4800	21.1500	19.6000	21.1500	-2.083%	63	959	-49.882%
2026-05-26	22.5500	22.8000	21.0000	21.6000	-3.571%	183	941	-50.926%
2026-05-22	24.3500	24.3500	22.1500	22.4000	-8.197%	69	840	-52.679%
2026-05-21	24.9200	26.6500	23.7000	24.4000	-9.192%	114	809	-56.557%
2026-05-20	26.4000	27.6000	26.1000	26.8700	-1.394%	97	809	-60.551%
2026-05-19	25.6500	27.2500	25.2500	27.2500	+1.151%	34	790	-61.101%
2026-05-18	31.1000	31.4500	25.7500	26.9400	-10.498%	78	790	-60.653%
2026-05-15	29.9500	32.8200	29.9000	30.1000	-14.025%	83	790	-64.784%
2026-05-14	31.1900	35.3700	31.1900	35.0100	+19.284%	157	806	-69.723%
2026-05-13	27.5100	29.6500	27.5100	29.3500	+14.202%	139	708	-63.884%
2026-05-12	24.3000	25.7000	23.7000	25.7000	0.000%	120	708	-58.755%
2026-05-11	22.6000	26.6000	22.6000	25.7000	+11.015%	280	708	-58.755%
2026-05-08	24.3100	24.3100	23.1500	23.1500	+5.227%	27	594	-54.212%
2026-05-07	19.8400	23.0500	19.8000	22.0000	+10.775%	46	590	-51.818%
2026-05-06	16.9700	19.8600	16.9700	19.8600	+32.577%	55	586	-46.626%
2026-05-05	15.5000	15.5000	14.9800	14.9800	-2.727%	36	570	-29.239%
2026-05-04	15.1000	15.4000	15.1000	15.4000	-5.347%	64	570	-31.169%
2026-05-01	16.0000	16.3500	16.0000	16.2700	-6.225%	33	559	-34.849%
2026-04-30	19.9800	19.9800	16.6000	17.3500	-15.159%	112	559	-38.905%
2026-04-29	21.3000	21.3900	20.0000	20.4500	-10.110%	189	596	-48.166%
2026-04-28	20.8500	22.9000	20.8000	22.7500	-4.732%	33	488	-53.407%
2026-04-27	20.7000	24.2000	20.7000	23.8800	+10.864%	115	479	-55.611%
2026-04-24	17.5300	22.0900	17.5300	21.5400	+28.751%	11	432	-50.789%
2026-04-22	16.3100	16.7300	16.3100	16.7300	+3.913%	31	431	-36.641%
2026-04-21	16.1000	16.1000	16.1000	16.1000	-0.984%	1	430	-34.161%
2026-04-20	16.0500	16.2600	15.9500	16.2600	-4.014%	15	429	-34.809%
2026-04-17	16.7000	16.9400	16.4100	16.9400	+4.697%	14	416	-37.426%
2026-04-16	16.1200	16.4000	16.1200	16.1800	+0.186%	61	408	-34.487%
2026-04-15	16.4000	16.8000	15.4000	16.1500	+13.813%	11	406	-34.365%
2026-04-14	14.1900	14.1900	14.1900	14.1900	+9.070%	3	403	-25.300%
2026-04-13	12.5000	13.0100	12.1900	13.0100	-2.180%	7	400	-18.524%
2026-04-10	11.2000	13.4900	11.2000	13.3000	+21.461%	57	398	-20.301%
2026-04-09	10.4500	10.9500	10.4500	10.9500	+3.791%	4	355	-3.196%
2026-04-08	10.3100	10.6000	10.3100	10.5500	+9.100%	62	355	+0.474%
2026-04-07	9.2000	9.6700	9.2000	9.6700	-3.972%	66	348	+9.617%
2026-04-02	10.0700	10.0700	10.0700	10.0700	+1.104%	1	309	+5.263%
2026-04-01	9.6000	9.9800	9.6000	9.9600	+5.174%	93	309	+6.426%
2026-03-31	8.2800	9.4700	8.2800	9.4700	+15.488%	115	297	+11.932%
2026-03-30	8.7200	8.7200	8.2000	8.2000	-7.135%	67	263	+29.268%
2026-03-27	8.9500	9.0700	8.7900	8.8300	-8.497%	77	266	+20.045%
2026-03-26	10.0300	10.0300	9.5800	9.6500	-14.222%	84	224	+9.845%
2026-03-25	11.2500	11.2500	11.2500	11.2500	+4.651%	23	204	-5.778%
2026-03-23	11.1500	11.1500	10.5700	10.7500	+4.369%	15	184	-1.395%
2026-03-20	11.2500	11.2500	10.3000	10.3000	-13.373%	9	181	+2.913%
2026-03-19	11.7900	11.8900	11.7900	11.8900	-4.880%	80	176	-10.849%
2026-03-18	13.1500	13.2500	12.5000	12.5000	-5.303%	141	201	-15.200%
2026-03-17	13.6000	13.6000	13.1100	13.2000	-7.692%	131	112	-19.697%
2026-03-16	14.3000	14.3000	14.3000	14.3000	+4.380%	2	6	-25.874%
2026-03-13	13.7000	13.7000	13.7000	13.7000	0.000%	4	4	-22.628%