Dark

NVDA20270319C260
NVDA Mar 19 2027 260.00 Call (NVDA270319C00260000)
option OPRA

EOD

Jul 27, 2026

9.71-21.377%(-2.64)249

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	11.4700	11.5500	9.5000	9.7100	-21.377%	249	18,767	0.000%
2026-07-24	13.0500	14.0500	12.3500	12.3500	-12.721%	49	18,599	-21.377%
2026-07-23	13.4000	14.2200	13.4000	14.1500	-7.030%	6	18,576	-31.378%
2026-07-22	12.4000	15.7500	12.4000	15.2200	+17.077%	477	18,576	-36.202%
2026-07-21	12.4500	13.0000	12.4300	13.0000	+8.333%	273	18,671	-25.308%
2026-07-20	13.0300	13.1400	12.0000	12.0000	-6.250%	91	18,746	-19.083%
2026-07-17	12.7500	13.3000	11.5600	12.8000	-7.246%	67	18,835	-24.141%
2026-07-16	14.3100	14.5300	13.8000	13.8000	-13.750%	604	18,809	-29.638%
2026-07-15	15.8000	16.0500	14.0000	16.0000	+0.756%	818	18,485	-39.313%
2026-07-14	14.8500	15.8800	14.6500	15.8800	+19.130%	121	17,917	-38.854%
2026-07-13	15.0300	15.0300	13.3300	13.3300	-13.666%	23	17,849	-27.157%
2026-07-10	13.3200	15.6500	13.3200	15.4400	+12.948%	438	17,844	-37.111%
2026-07-09	12.6200	13.6700	12.3500	13.6700	-2.007%	124	18,149	-28.969%
2026-07-08	11.7500	13.9500	11.2400	13.9500	+26.244%	86	18,185	-30.394%
2026-07-07	9.8500	11.4500	9.6200	11.0500	+1.843%	101	18,209	-12.127%
2026-07-06	10.4500	10.9000	10.4400	10.8500	+3.333%	57	18,251	-10.507%
2026-07-02	11.6000	11.6000	10.0000	10.5000	-13.223%	160	18,262	-7.524%
2026-07-01	10.7100	12.1000	10.7100	12.1000	-3.586%	112	18,262	-19.752%
2026-06-30	12.1500	12.5500	11.7600	12.5500	+13.575%	258	18,247	-22.629%
2026-06-29	10.7700	11.2000	10.2500	11.0500	+1.283%	192	18,320	-12.127%
2026-06-26	11.1700	11.3100	10.8000	10.9100	-6.352%	229	18,311	-10.999%
2026-06-25	12.4200	12.4700	11.3000	11.6500	-6.800%	249	18,155	-16.652%
2026-06-24	13.3500	13.4900	12.3300	12.5000	-8.958%	144	18,066	-22.320%
2026-06-23	14.5000	14.9000	13.5300	13.7300	-16.127%	124	18,070	-29.279%
2026-06-22	18.3500	19.1000	16.3700	16.3700	-9.608%	350	18,064	-40.684%
2026-06-18	16.7000	18.1700	16.6300	18.1100	+16.839%	10,265	13,757	-46.383%
2026-06-17	17.0000	17.0000	15.5000	15.5000	-9.357%	32	13,757	-37.355%
2026-06-16	17.5500	17.6000	17.0000	17.1000	-7.317%	26	13,757	-43.216%
2026-06-15	17.8000	18.7100	17.2900	18.4500	+13.538%	489	13,245	-47.371%
2026-06-12	16.5000	17.2000	16.2500	16.2500	0.000%	202	13,245	-40.246%
2026-06-11	15.9800	16.2500	15.0200	16.2500	+2.201%	157	13,245	-40.246%
2026-06-10	17.7800	17.7800	15.6400	15.9000	-9.143%	95	13,198	-38.931%
2026-06-09	19.1500	19.1500	15.8000	17.5000	-6.015%	216	13,130	-44.514%
2026-06-08	19.2000	19.2000	18.5000	18.6200	+4.607%	263	13,143	-47.852%
2026-06-05	21.2500	21.2500	17.7500	17.8000	-23.077%	1,019	13,052	-45.449%
2026-06-04	20.9000	24.3000	20.0000	23.1400	+5.952%	265	13,134	-58.038%
2026-06-03	25.1000	25.1000	21.6800	21.8400	-11.579%	238	13,050	-55.540%
2026-06-02	27.0000	30.0000	24.7000	24.7000	-3.854%	152	12,980	-60.688%
2026-06-01	22.5000	25.9000	22.5000	25.6900	+22.333%	244	13,019	-62.203%
2026-05-29	20.5100	22.0000	20.4000	21.0000	+3.601%	240	13,064	-53.762%
2026-05-28	19.6100	20.5200	19.2000	20.2700	+5.026%	109	13,095	-52.097%
2026-05-27	20.2000	20.2000	18.3600	19.3000	-5.623%	221	13,096	-49.689%
2026-05-26	21.0000	22.2000	19.7000	20.4500	-2.619%	237	13,020	-52.518%
2026-05-22	22.4000	22.4000	20.9000	21.0000	-8.616%	128	13,036	-53.762%
2026-05-21	23.9000	25.6500	22.3000	22.9800	-9.847%	12,795	13,087	-57.746%
2026-05-20	25.1400	26.6000	24.6000	25.4900	+0.354%	5,147	13,087	-61.907%
2026-05-19	25.6000	26.5900	23.6200	25.4000	-0.781%	192	13,709	-61.772%
2026-05-18	29.8500	29.8500	24.2000	25.6000	-8.211%	7,773	13,709	-62.070%
2026-05-15	30.1500	31.0000	27.5400	27.8900	-15.867%	321	13,709	-65.185%
2026-05-14	29.8000	33.7400	29.6000	33.1500	+22.099%	3,243	19,663	-70.709%
2026-05-13	26.0000	28.0500	25.0000	27.1500	+12.190%	3,869	14,841	-64.236%
2026-05-12	23.1000	25.7600	21.9500	24.2000	+2.542%	276	14,841	-59.876%
2026-05-11	22.5000	25.1600	22.5000	23.6000	+9.007%	3,005	14,841	-58.856%
2026-05-08	21.3000	23.0500	21.3000	21.6500	+5.868%	2,748	12,732	-55.150%
2026-05-07	18.7500	21.5700	18.3500	20.4500	+9.946%	2,697	11,039	-52.518%
2026-05-06	15.4000	18.7000	15.3000	18.6000	+34.783%	276	9,309	-47.796%
2026-05-05	14.4500	14.7000	13.8000	13.8000	-4.893%	72	9,395	-29.638%
2026-05-04	15.0800	15.5100	13.6400	14.5100	-2.943%	2,792	9,414	-33.081%
2026-05-01	15.9700	16.5000	14.8500	14.9500	-7.430%	2,771	12,650	-35.050%
2026-04-30	18.1400	18.1400	15.6000	16.1500	-15.533%	5,074	12,650	-39.876%
2026-04-29	20.8500	20.8500	18.5000	19.1200	-8.952%	4,755	14,424	-49.215%
2026-04-28	19.5400	21.7100	19.1500	21.0000	-7.080%	9,941	9,903	-53.762%
2026-04-27	19.8500	22.7000	19.3500	22.6000	+18.947%	302	2,960	-57.035%
2026-04-24	16.4400	20.6200	16.4400	19.0000	+26.246%	65	2,911	-48.895%
2026-04-23	16.5700	16.5700	15.0500	15.0500	-7.099%	7	2,889	-35.482%
2026-04-22	15.2800	16.2000	15.0500	16.2000	+5.127%	16	2,884	-40.062%
2026-04-21	15.8000	15.8000	15.4000	15.4100	+1.049%	7	2,882	-36.989%
2026-04-20	15.5600	15.5600	14.7200	15.2500	-3.481%	25	2,876	-36.328%
2026-04-17	15.5000	16.0000	15.5000	15.8000	+5.544%	226	2,867	-38.544%
2026-04-16	14.6800	15.2900	14.6600	14.9700	+3.670%	38	2,745	-35.137%
2026-04-15	14.7000	15.3900	14.2000	14.4400	+2.194%	46	2,732	-32.756%
2026-04-14	12.7500	14.1700	12.7500	14.1300	+17.947%	156	2,731	-31.281%
2026-04-13	12.3300	12.3300	11.9800	11.9800	-2.363%	23	2,814	-18.948%
2026-04-10	10.7000	12.5500	10.7000	12.2700	+25.846%	168	2,794	-20.864%
2026-04-08	10.3500	10.3500	9.6000	9.7500	+11.429%	20	2,760	-0.410%
2026-04-07	8.4500	8.7500	8.4500	8.7500	-3.315%	3	2,758	+10.971%
2026-04-06	9.0000	9.1000	8.8500	9.0500	-3.001%	116	2,757	+7.293%
2026-04-02	8.4000	9.3300	8.4000	9.3300	+0.865%	63	2,702	+4.073%
2026-04-01	8.8500	9.3000	8.8500	9.2500	+5.956%	150	2,702	+4.973%
2026-03-31	7.5500	8.8000	7.5500	8.7300	+18.776%	83	2,656	+11.226%
2026-03-30	7.9000	7.9900	7.2300	7.3500	-11.125%	369	2,617	+32.109%
2026-03-27	8.8000	8.8000	8.1300	8.2700	-6.236%	79	2,599	+17.412%
2026-03-26	9.3500	9.5200	8.8200	8.8200	-14.783%	68	2,569	+10.091%
2026-03-25	10.4100	10.7200	10.3500	10.3500	+6.481%	93	2,527	-6.184%
2026-03-24	9.6300	9.7200	9.4000	9.7200	-2.800%	121	2,436	-0.103%
2026-03-23	9.8500	10.0000	9.8500	10.0000	+3.627%	41	2,393	-2.900%
2026-03-20	10.8500	10.8500	9.5500	9.6500	-11.953%	97	2,355	+0.622%
2026-03-19	11.0500	11.0900	10.6000	10.9600	-5.108%	61	2,335	-11.405%
2026-03-18	12.3000	12.3200	11.5500	11.5500	-6.478%	233	2,299	-15.931%
2026-03-17	12.4900	12.4900	12.3000	12.3500	-5.000%	87	2,244	-21.377%
2026-03-16	13.1500	14.2000	12.9300	13.0000	+2.767%	553	2,200	-25.308%
2026-03-13	14.0000	14.0000	12.5500	12.6500	-7.664%	69	1,679	-23.241%
2026-03-12	13.4700	14.1000	13.1300	13.7000	-3.043%	347	1,621	-29.124%
2026-03-11	14.0500	14.1300	14.0500	14.1300	+3.441%	2	1,449	-31.281%
2026-03-10	13.2500	14.2000	13.2500	13.6600	+3.485%	265	1,447	-28.917%
2026-03-09	13.0500	13.2000	12.3800	13.2000	+0.457%	192	1,259	-26.439%
2026-03-06	13.7000	13.7000	12.7700	13.1400	-2.159%	103	1,215	-26.104%
2026-03-05	13.9000	14.7000	13.0000	13.4300	-8.390%	118	1,218	-27.699%
2026-03-04	13.5000	14.6600	13.5000	14.6600	+8.593%	19	1,160	-33.765%
2026-03-03	13.5000	13.6100	12.9000	13.5000	-6.832%	9	1,162	-28.074%
2026-03-02	13.5000	14.6000	13.5000	14.4900	+8.539%	223	1,167	-32.988%
2026-02-27	14.5000	15.0500	13.3500	13.3500	-15.506%	1,128	1,044	-27.266%
2026-02-26	17.1500	17.6000	15.7500	15.8000	-20.603%	972	1,487	-38.544%
2026-02-25	19.7500	20.3500	19.7000	19.9000	+3.109%	44	506	-51.206%
2026-02-24	18.1000	19.4400	18.1000	19.3000	+2.116%	82	506	-49.689%
2026-02-23	20.0000	20.0000	18.4800	18.9000	+2.107%	65	425	-48.624%
2026-02-20	17.2100	18.5100	17.1600	18.5100	+6.994%	17	412	-47.542%
2026-02-19	17.4500	17.7000	17.2100	17.3000	-0.973%	240	401	-43.873%
2026-02-18	17.9500	18.2000	17.2500	17.4700	+3.988%	43	186	-44.419%
2026-02-17	16.6100	17.2000	16.6100	16.8000	+3.194%	55	148	-42.202%
2026-02-13	16.9500	16.9500	16.1500	16.2800	-8.744%	51	62	-40.356%
2026-02-12	19.2400	19.2400	17.7500	17.8400	-5.658%	38	62	-45.572%
2026-02-11	18.6000	18.9100	18.6000	18.9100	+3.221%	12	41	-48.652%
2026-02-10	18.3200	18.3200	18.3200	18.3200	-4.782%	1	39	-46.998%
2026-02-09	19.2400	19.2400	19.2400	19.2400	+7.606%	10	38	-49.532%
2026-02-06	16.5000	17.8800	16.5000	17.8800	+33.933%	23	28	-45.694%
2026-02-05	13.2000	13.3500	13.2000	13.3500	-4.164%	2	6	-27.266%
2026-02-04	13.9500	14.0300	13.9300	13.9300	0.000%	5	5	-30.294%