Dark

NVDA20270319C265
NVDA Mar 19 2027 265.00 Call (NVDA270319C00265000)
option OPRA

EOD

Sep 10, 2026

11.10-14.153%(-1.83)163

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	11.8500	11.8500	11.0000	11.1000	-14.153%	163	4,253	0.000%
2026-09-09	13.3800	13.3800	12.8000	12.9300	-4.222%	299	4,146	-14.153%
2026-09-08	16.4200	16.4200	13.5000	13.5000	-12.621%	584	3,941	-17.778%
2026-09-04	15.0700	17.0000	15.0700	15.4500	+4.675%	871	3,376	-28.155%
2026-09-03	13.2200	15.1500	13.1500	14.7600	+15.856%	151	3,376	-24.797%
2026-09-02	11.0000	14.2000	11.0000	12.7400	+24.902%	510	3,352	-12.873%
2026-09-01	9.6500	10.9000	9.6500	10.2000	-7.776%	43	3,292	+8.824%
2026-08-31	11.1500	11.1500	10.4500	11.0600	-0.450%	45	3,275	+0.362%
2026-08-28	15.2000	15.2000	11.1100	11.1100	-25.785%	126	3,265	-0.090%
2026-08-27	13.0000	15.6000	12.5000	14.9700	+56.754%	374	3,204	-25.852%
2026-08-26	10.5000	10.5000	9.5500	9.5500	-6.647%	336	3,089	+16.230%
2026-08-25	10.4300	10.5500	10.2000	10.2300	+9.412%	60	2,959	+8.504%
2026-08-24	9.8500	9.9500	9.3500	9.3500	-21.757%	123	2,941	+18.717%
2026-08-21	12.2500	12.2500	11.4500	11.9500	-1.646%	22	2,909	-7.113%
2026-08-20	12.3000	12.3000	11.9500	12.1500	-4.331%	26	2,893	-8.642%
2026-08-19	12.4700	12.8000	12.4700	12.7000	-3.642%	33	2,888	-12.598%
2026-08-18	13.4300	13.4300	13.1000	13.1800	-14.416%	21	2,881	-15.781%
2026-08-17	15.7200	16.2300	15.4000	15.4000	-0.901%	24	2,891	-27.922%
2026-08-14	16.1000	16.1000	15.5400	15.5400	-4.074%	34	2,878	-28.571%
2026-08-13	16.3200	16.3500	15.6900	16.2000	+5.400%	70	2,876	-31.481%
2026-08-12	15.1200	15.8000	15.0500	15.3700	+18.049%	107	2,866	-27.781%
2026-08-11	14.8700	14.8700	12.7000	13.0200	-5.652%	665	2,807	-14.747%
2026-08-10	15.0000	15.0000	13.5000	13.8000	-12.102%	111	2,535	-19.565%
2026-08-07	16.0000	16.5500	15.3500	15.7000	+0.770%	217	2,493	-29.299%
2026-08-06	17.4000	17.4000	14.7000	15.5800	-3.529%	122	2,367	-28.755%
2026-08-05	14.2500	16.7000	14.2500	16.1500	+27.466%	116	2,308	-31.269%
2026-08-04	12.7000	12.7000	12.6700	12.6700	+12.124%	2	2,279	-12.391%
2026-08-03	9.0500	11.4300	9.0500	11.3000	+22.162%	26	2,280	-1.770%
2026-07-31	8.9800	9.2500	8.3000	9.2500	+19.355%	33	2,280	+20.000%
2026-07-30	8.5000	8.5000	7.6000	7.7500	+7.192%	27	2,268	+43.226%
2026-07-29	7.5300	7.6400	7.2300	7.2300	-15.930%	39	2,264	+53.527%
2026-07-28	8.0800	8.8200	7.8500	8.6000	-3.371%	129	2,272	+29.070%
2026-07-27	9.3500	9.5300	8.6500	8.9000	-21.586%	32	2,204	+24.719%
2026-07-24	12.0600	13.2500	11.3500	11.3500	-13.491%	24	2,185	-2.203%
2026-07-23	12.4000	13.1200	12.4000	13.1200	-8.571%	2	2,197	-15.396%
2026-07-22	13.7800	14.3500	13.7800	14.3500	+26.432%	21	2,196	-22.648%
2026-07-21	11.3500	11.3500	11.3500	11.3500	+1.794%	1	2,206	-2.203%
2026-07-20	11.4800	11.4800	11.1500	11.1500	-2.620%	215	2,207	-0.448%
2026-07-17	10.7700	12.0600	10.6900	11.4500	-11.240%	8	2,126	-3.057%
2026-07-16	13.4000	13.5900	12.7000	12.9000	-12.838%	26	2,122	-13.953%
2026-07-15	14.4500	14.8000	13.5000	14.8000	+2.210%	39	2,118	-25.000%
2026-07-14	12.4000	14.6500	12.4000	14.4800	+15.840%	64	2,124	-23.343%
2026-07-13	13.7800	13.7800	12.3000	12.5000	-12.892%	273	2,142	-11.200%
2026-07-10	13.3500	14.4000	13.3500	14.3500	+15.261%	83	2,117	-22.648%
2026-07-09	11.9000	12.4500	11.9000	12.4500	-3.113%	3	2,100	-10.843%
2026-07-08	10.4000	12.9500	10.4000	12.8500	+24.757%	241	2,100	-13.619%
2026-07-07	9.0200	10.5500	9.0200	10.3000	+2.488%	25	2,101	+7.767%
2026-07-06	10.0500	10.0500	10.0500	10.0500	-5.009%	1	2,101	+10.448%
2026-07-02	10.5700	10.5800	10.5700	10.5800	-6.784%	15	2,108	+4.915%
2026-07-01	10.2500	11.3500	10.2500	11.3500	-2.155%	4	2,108	-2.203%
2026-06-30	10.8100	11.6000	10.8100	11.6000	+14.061%	239	2,110	-4.310%
2026-06-29	9.9700	10.4300	9.5000	10.1700	-2.679%	319	2,107	+9.145%
2026-06-26	10.1000	10.6000	10.1000	10.4500	-5.686%	8	2,141	+6.220%
2026-06-25	10.7700	11.6500	10.7700	11.0800	-3.231%	375	2,138	+0.181%
2026-06-24	12.7200	12.7200	11.4500	11.4500	-9.984%	14	2,043	-3.057%
2026-06-23	13.6000	13.6000	12.7200	12.7200	-18.041%	7	2,056	-12.736%
2026-06-22	17.1100	17.1100	15.5200	15.5200	-8.111%	24	2,053	-28.479%
2026-06-18	16.1500	16.8900	15.7500	16.8900	+14.898%	17	2,056	-34.281%
2026-06-17	15.1500	15.1500	14.6500	14.7000	-7.837%	9	2,056	-24.490%
2026-06-16	16.4200	16.4200	15.9500	15.9500	-8.333%	33	2,056	-30.408%
2026-06-15	16.8100	17.4500	16.4500	17.4000	+12.621%	59	2,058	-36.207%
2026-06-12	15.9500	16.2500	15.4000	15.4500	+3.691%	10	2,058	-28.155%
2026-06-11	15.1900	15.1900	14.4200	14.9000	+0.337%	51	2,058	-25.503%
2026-06-10	15.6900	15.6900	14.8500	14.8500	-3.571%	50	2,056	-25.253%
2026-06-09	18.1000	18.1000	14.9800	15.4000	-13.483%	56	2,019	-27.922%
2026-06-08	17.0800	17.8000	17.0800	17.8000	+4.706%	225	2,005	-37.640%
2026-06-05	19.3100	19.3100	17.0000	17.0000	-24.276%	37	1,861	-34.706%
2026-06-04	19.6100	22.7000	19.4300	22.4500	+8.089%	70	1,843	-50.557%
2026-06-03	23.5000	23.5000	20.5000	20.7700	-12.178%	88	1,829	-46.558%
2026-06-02	24.9800	27.9500	23.3500	23.6500	-0.755%	194	1,778	-53.066%
2026-06-01	22.7500	24.5100	22.3000	23.8300	+15.680%	165	1,685	-53.420%
2026-05-29	20.1000	20.6000	19.6000	20.6000	+7.853%	130	1,632	-46.117%
2026-05-28	18.7500	19.5500	18.0000	19.1000	+3.243%	59	1,554	-41.885%
2026-05-27	18.4800	18.5000	17.2700	18.5000	-2.887%	262	1,540	-40.000%
2026-05-26	20.5200	20.5200	18.6500	19.0500	-2.757%	88	1,549	-41.732%
2026-05-22	21.4500	21.4500	19.5900	19.5900	-10.752%	136	1,550	-43.338%
2026-05-21	22.4600	23.0500	20.9500	21.9500	-8.159%	264	1,564	-49.431%
2026-05-20	23.5900	24.3500	23.0500	23.9000	-2.249%	26	1,564	-53.556%
2026-05-19	24.1500	24.7500	22.3000	24.4500	+1.663%	133	1,425	-54.601%
2026-05-18	27.9500	28.0500	22.7200	24.0500	-11.646%	157	1,425	-53.846%
2026-05-15	27.1000	29.1300	25.8000	27.2200	-12.616%	174	1,425	-59.221%
2026-05-14	28.1000	31.9000	28.1000	31.1500	+21.966%	178	1,357	-64.366%
2026-05-13	25.0000	26.4200	25.0000	25.5400	+9.849%	46	1,339	-56.539%
2026-05-12	22.9700	23.7000	20.8000	23.2500	+4.494%	128	1,339	-52.258%
2026-05-11	22.6000	23.7000	22.0000	22.2500	+9.877%	200	1,339	-50.112%
2026-05-08	21.0000	21.0000	20.2500	20.2500	+5.195%	93	1,302	-45.185%
2026-05-07	17.7600	19.8500	17.7600	19.2500	+11.789%	87	1,222	-42.338%
2026-05-06	15.6900	17.2500	15.6900	17.2200	+34.217%	206	1,265	-35.540%
2026-05-05	12.8300	12.8300	12.8300	12.8300	-1.761%	1	1,207	-13.484%
2026-05-04	13.5500	13.6100	13.0500	13.0600	-8.351%	29	1,207	-15.008%
2026-05-01	14.4300	14.4300	13.8500	14.2500	-6.557%	237	1,067	-22.105%
2026-04-30	15.0000	15.2500	14.9000	15.2500	-15.184%	97	1,067	-27.213%
2026-04-29	18.8300	18.8300	17.9800	17.9800	-8.870%	5	1,148	-38.265%
2026-04-28	19.5500	19.7300	19.5500	19.7300	-7.804%	3	1,143	-43.740%
2026-04-27	18.4000	21.4000	18.3500	21.4000	+22.636%	89	1,141	-48.131%
2026-04-24	15.5200	18.7100	15.5200	17.4500	+24.643%	218	1,107	-36.390%
2026-04-23	15.3300	15.3800	14.0000	14.0000	-3.114%	20	991	-20.714%
2026-04-22	14.5300	14.5300	14.4500	14.4500	+1.404%	2	973	-23.183%
2026-04-20	14.0000	14.2500	13.9000	14.2500	-3.390%	90	971	-22.105%
2026-04-17	14.7700	14.7700	14.4000	14.7500	+5.357%	309	893	-24.746%
2026-04-15	13.4000	14.3200	13.2500	14.0000	+8.527%	8	622	-20.714%
2026-04-14	12.2300	12.9000	12.2300	12.9000	+14.159%	28	619	-13.953%
2026-04-13	11.1000	11.3000	11.1000	11.3000	0.000%	17	601	-1.770%
2026-04-10	10.8000	11.3500	10.6000	11.3000	+20.856%	295	588	-1.770%
2026-04-09	8.8000	9.3500	8.8000	9.3500	+12.245%	3	349	+18.717%
2026-04-07	7.9000	8.3300	7.9000	8.3300	-0.240%	3	346	+33.253%
2026-04-06	8.3500	8.3500	8.3500	8.3500	-1.649%	1	345	+32.934%
2026-04-01	8.1400	8.5800	8.1400	8.4900	+14.266%	92	345	+30.742%
2026-03-31	7.4300	7.4300	7.4300	7.4300	+1.781%	1	334	+49.394%
2026-03-30	7.0000	7.3000	7.0000	7.3000	-12.679%	6	334	+52.055%
2026-03-26	8.7500	8.7500	8.3300	8.3600	-16.400%	72	336	+32.775%
2026-03-25	9.7000	10.0000	9.7000	10.0000	+11.732%	11	330	+11.000%
2026-03-24	8.8600	8.9500	8.7500	8.9500	-2.717%	161	324	+24.022%
2026-03-23	9.1000	9.2000	9.1000	9.2000	+3.487%	30	188	+20.652%
2026-03-20	9.1500	9.1500	8.8900	8.8900	-12.929%	40	180	+24.859%
2026-03-19	10.1000	10.3200	10.1000	10.2100	-10.439%	72	159	+8.717%
2026-03-18	11.3800	11.4800	11.3500	11.4000	-0.870%	76	111	-2.632%
2026-03-17	11.4600	11.6000	11.4600	11.5000	-8.000%	43	44	-3.478%
2026-03-16	12.3000	12.5000	12.3000	12.5000	+5.485%	2	3	-11.200%
2026-03-13	11.8500	11.8500	11.8500	11.8500	0.000%	1	1	-6.329%