Dark

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

EOD

Jul 27, 2026

8.90-21.586%(-2.45)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	9.3500	9.5300	8.6500	8.9000	-21.586%	32	2,204	0.000%
2026-07-24	12.0600	13.2500	11.3500	11.3500	-13.491%	24	2,185	-21.586%
2026-07-23	12.4000	13.1200	12.4000	13.1200	-8.571%	2	2,197	-32.165%
2026-07-22	13.7800	14.3500	13.7800	14.3500	+26.432%	21	2,196	-37.979%
2026-07-21	11.3500	11.3500	11.3500	11.3500	+1.794%	1	2,206	-21.586%
2026-07-20	11.4800	11.4800	11.1500	11.1500	-2.620%	215	2,207	-20.179%
2026-07-17	10.7700	12.0600	10.6900	11.4500	-11.240%	8	2,126	-22.271%
2026-07-16	13.4000	13.5900	12.7000	12.9000	-12.838%	26	2,122	-31.008%
2026-07-15	14.4500	14.8000	13.5000	14.8000	+2.210%	39	2,118	-39.865%
2026-07-14	12.4000	14.6500	12.4000	14.4800	+15.840%	64	2,124	-38.536%
2026-07-13	13.7800	13.7800	12.3000	12.5000	-12.892%	273	2,142	-28.800%
2026-07-10	13.3500	14.4000	13.3500	14.3500	+15.261%	83	2,117	-37.979%
2026-07-09	11.9000	12.4500	11.9000	12.4500	-3.113%	3	2,100	-28.514%
2026-07-08	10.4000	12.9500	10.4000	12.8500	+24.757%	241	2,100	-30.739%
2026-07-07	9.0200	10.5500	9.0200	10.3000	+2.488%	25	2,101	-13.592%
2026-07-06	10.0500	10.0500	10.0500	10.0500	-5.009%	1	2,101	-11.443%
2026-07-02	10.5700	10.5800	10.5700	10.5800	-6.784%	15	2,108	-15.879%
2026-07-01	10.2500	11.3500	10.2500	11.3500	-2.155%	4	2,108	-21.586%
2026-06-30	10.8100	11.6000	10.8100	11.6000	+14.061%	239	2,110	-23.276%
2026-06-29	9.9700	10.4300	9.5000	10.1700	-2.679%	319	2,107	-12.488%
2026-06-26	10.1000	10.6000	10.1000	10.4500	-5.686%	8	2,141	-14.833%
2026-06-25	10.7700	11.6500	10.7700	11.0800	-3.231%	375	2,138	-19.675%
2026-06-24	12.7200	12.7200	11.4500	11.4500	-9.984%	14	2,043	-22.271%
2026-06-23	13.6000	13.6000	12.7200	12.7200	-18.041%	7	2,056	-30.031%
2026-06-22	17.1100	17.1100	15.5200	15.5200	-8.111%	24	2,053	-42.655%
2026-06-18	16.1500	16.8900	15.7500	16.8900	+14.898%	17	2,056	-47.306%
2026-06-17	15.1500	15.1500	14.6500	14.7000	-7.837%	9	2,056	-39.456%
2026-06-16	16.4200	16.4200	15.9500	15.9500	-8.333%	33	2,056	-44.201%
2026-06-15	16.8100	17.4500	16.4500	17.4000	+12.621%	59	2,058	-48.851%
2026-06-12	15.9500	16.2500	15.4000	15.4500	+3.691%	10	2,058	-42.395%
2026-06-11	15.1900	15.1900	14.4200	14.9000	+0.337%	51	2,058	-40.268%
2026-06-10	15.6900	15.6900	14.8500	14.8500	-3.571%	50	2,056	-40.067%
2026-06-09	18.1000	18.1000	14.9800	15.4000	-13.483%	56	2,019	-42.208%
2026-06-08	17.0800	17.8000	17.0800	17.8000	+4.706%	225	2,005	-50.000%
2026-06-05	19.3100	19.3100	17.0000	17.0000	-24.276%	37	1,861	-47.647%
2026-06-04	19.6100	22.7000	19.4300	22.4500	+8.089%	70	1,843	-60.356%
2026-06-03	23.5000	23.5000	20.5000	20.7700	-12.178%	88	1,829	-57.150%
2026-06-02	24.9800	27.9500	23.3500	23.6500	-0.755%	194	1,778	-62.368%
2026-06-01	22.7500	24.5100	22.3000	23.8300	+15.680%	165	1,685	-62.652%
2026-05-29	20.1000	20.6000	19.6000	20.6000	+7.853%	130	1,632	-56.796%
2026-05-28	18.7500	19.5500	18.0000	19.1000	+3.243%	59	1,554	-53.403%
2026-05-27	18.4800	18.5000	17.2700	18.5000	-2.887%	262	1,540	-51.892%
2026-05-26	20.5200	20.5200	18.6500	19.0500	-2.757%	88	1,549	-53.281%
2026-05-22	21.4500	21.4500	19.5900	19.5900	-10.752%	136	1,550	-54.569%
2026-05-21	22.4600	23.0500	20.9500	21.9500	-8.159%	264	1,564	-59.453%
2026-05-20	23.5900	24.3500	23.0500	23.9000	-2.249%	26	1,564	-62.762%
2026-05-19	24.1500	24.7500	22.3000	24.4500	+1.663%	133	1,425	-63.599%
2026-05-18	27.9500	28.0500	22.7200	24.0500	-11.646%	157	1,425	-62.994%
2026-05-15	27.1000	29.1300	25.8000	27.2200	-12.616%	174	1,425	-67.303%
2026-05-14	28.1000	31.9000	28.1000	31.1500	+21.966%	178	1,357	-71.429%
2026-05-13	25.0000	26.4200	25.0000	25.5400	+9.849%	46	1,339	-65.153%
2026-05-12	22.9700	23.7000	20.8000	23.2500	+4.494%	128	1,339	-61.720%
2026-05-11	22.6000	23.7000	22.0000	22.2500	+9.877%	200	1,339	-60.000%
2026-05-08	21.0000	21.0000	20.2500	20.2500	+5.195%	93	1,302	-56.049%
2026-05-07	17.7600	19.8500	17.7600	19.2500	+11.789%	87	1,222	-53.766%
2026-05-06	15.6900	17.2500	15.6900	17.2200	+34.217%	206	1,265	-48.316%
2026-05-05	12.8300	12.8300	12.8300	12.8300	-1.761%	1	1,207	-30.631%
2026-05-04	13.5500	13.6100	13.0500	13.0600	-8.351%	29	1,207	-31.853%
2026-05-01	14.4300	14.4300	13.8500	14.2500	-6.557%	237	1,067	-37.544%
2026-04-30	15.0000	15.2500	14.9000	15.2500	-15.184%	97	1,067	-41.639%
2026-04-29	18.8300	18.8300	17.9800	17.9800	-8.870%	5	1,148	-50.501%
2026-04-28	19.5500	19.7300	19.5500	19.7300	-7.804%	3	1,143	-54.891%
2026-04-27	18.4000	21.4000	18.3500	21.4000	+22.636%	89	1,141	-58.411%
2026-04-24	15.5200	18.7100	15.5200	17.4500	+24.643%	218	1,107	-48.997%
2026-04-23	15.3300	15.3800	14.0000	14.0000	-3.114%	20	991	-36.429%
2026-04-22	14.5300	14.5300	14.4500	14.4500	+1.404%	2	973	-38.408%
2026-04-20	14.0000	14.2500	13.9000	14.2500	-3.390%	90	971	-37.544%
2026-04-17	14.7700	14.7700	14.4000	14.7500	+5.357%	309	893	-39.661%
2026-04-15	13.4000	14.3200	13.2500	14.0000	+8.527%	8	622	-36.429%
2026-04-14	12.2300	12.9000	12.2300	12.9000	+14.159%	28	619	-31.008%
2026-04-13	11.1000	11.3000	11.1000	11.3000	0.000%	17	601	-21.239%
2026-04-10	10.8000	11.3500	10.6000	11.3000	+20.856%	295	588	-21.239%
2026-04-09	8.8000	9.3500	8.8000	9.3500	+12.245%	3	349	-4.813%
2026-04-07	7.9000	8.3300	7.9000	8.3300	-0.240%	3	346	+6.843%
2026-04-06	8.3500	8.3500	8.3500	8.3500	-1.649%	1	345	+6.587%
2026-04-01	8.1400	8.5800	8.1400	8.4900	+14.266%	92	345	+4.829%
2026-03-31	7.4300	7.4300	7.4300	7.4300	+1.781%	1	334	+19.785%
2026-03-30	7.0000	7.3000	7.0000	7.3000	-12.679%	6	334	+21.918%
2026-03-26	8.7500	8.7500	8.3300	8.3600	-16.400%	72	336	+6.459%
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	-0.559%
2026-03-23	9.1000	9.2000	9.1000	9.2000	+3.487%	30	188	-3.261%
2026-03-20	9.1500	9.1500	8.8900	8.8900	-12.929%	40	180	+0.112%
2026-03-19	10.1000	10.3200	10.1000	10.2100	-10.439%	72	159	-12.831%
2026-03-18	11.3800	11.4800	11.3500	11.4000	-0.870%	76	111	-21.930%
2026-03-17	11.4600	11.6000	11.4600	11.5000	-8.000%	43	44	-22.609%
2026-03-16	12.3000	12.5000	12.3000	12.5000	+5.485%	2	3	-28.800%
2026-03-13	11.8500	11.8500	11.8500	11.8500	0.000%	1	1	-24.895%