Dark

NVDA20270319C270
NVDA Mar 19 2027 270.00 Call (NVDA270319C00270000)
option OPRA

EOD

Jul 27, 2026

8.05-22.893%(-2.39)129

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	10.5500	10.5500	7.9500	8.0500	-22.893%	129	9,091	0.000%
2026-07-24	10.8000	11.6500	10.4400	10.4400	-8.421%	44	9,119	-22.893%
2026-07-23	11.9500	12.1200	11.4000	11.4000	-13.308%	177	9,126	-29.386%
2026-07-22	11.6000	13.1500	11.6000	13.1500	+20.091%	58	9,117	-38.783%
2026-07-21	11.2300	11.3000	10.2800	10.9500	+8.631%	2,074	9,071	-26.484%
2026-07-20	11.4500	11.8300	10.0800	10.0800	-7.097%	131	9,282	-20.139%
2026-07-17	10.1500	11.7500	9.8000	10.8500	-8.051%	30	9,281	-25.806%
2026-07-16	13.1000	13.1000	11.6000	11.8000	-12.072%	299	9,294	-31.780%
2026-07-15	13.4500	13.7500	11.9500	13.4200	+1.436%	104	9,248	-40.015%
2026-07-14	11.5000	13.5600	11.5000	13.2300	+16.257%	117	9,246	-39.153%
2026-07-13	13.1300	13.1300	11.3800	11.3800	-13.130%	81	9,185	-29.262%
2026-07-10	12.2200	13.4100	12.2000	13.1000	+14.311%	476	9,203	-38.550%
2026-07-09	11.3900	11.5000	10.7400	11.4600	-3.697%	323	9,230	-29.756%
2026-07-08	10.2000	11.9400	10.1500	11.9000	+25.263%	531	9,392	-32.353%
2026-07-07	8.3000	9.7000	8.3000	9.5000	+2.481%	49	9,320	-15.263%
2026-07-06	8.9500	9.4200	8.9500	9.2700	+6.674%	156	9,324	-13.161%
2026-07-02	9.8800	10.1500	8.5500	8.6900	-13.960%	66	9,266	-7.365%
2026-07-01	9.1500	10.2000	9.0000	10.1000	-5.607%	271	9,266	-20.297%
2026-06-30	10.0000	10.7000	10.0000	10.7000	+13.228%	77	9,269	-24.766%
2026-06-29	9.1200	9.8000	8.8000	9.4500	+1.070%	457	9,327	-14.815%
2026-06-26	9.3200	9.8000	9.3200	9.3500	-6.500%	66	8,979	-13.904%
2026-06-25	11.4000	11.4000	9.9500	10.0000	-7.407%	154	8,989	-19.500%
2026-06-24	11.5200	11.5700	10.7600	10.8000	-8.241%	127	9,024	-25.463%
2026-06-23	12.6600	13.0000	11.7600	11.7700	-18.264%	57	9,039	-31.606%
2026-06-22	16.0000	16.9600	14.4000	14.4000	-6.494%	125	9,062	-44.097%
2026-06-18	14.5500	15.4500	14.5500	15.4000	+9.375%	14	9,020	-47.727%
2026-06-17	14.8300	14.8300	14.0600	14.0800	-5.503%	42	9,020	-42.827%
2026-06-16	15.4100	15.7000	14.8500	14.9000	-9.146%	117	9,020	-45.973%
2026-06-15	15.0000	16.4000	15.0000	16.4000	+14.127%	32	9,054	-50.915%
2026-06-12	14.9000	15.1600	14.3700	14.3700	-3.102%	16	9,054	-43.981%
2026-06-11	13.8200	14.8300	13.3000	14.8300	+6.691%	335	9,054	-45.718%
2026-06-10	14.6500	15.1800	13.9000	13.9000	-9.269%	48	9,026	-42.086%
2026-06-09	16.0000	16.0000	13.8700	15.3200	-9.349%	664	8,818	-47.454%
2026-06-08	16.0600	16.9000	16.0600	16.9000	+6.289%	215	8,517	-52.367%
2026-06-05	18.5500	18.5500	15.5900	15.9000	-24.105%	195	8,418	-49.371%
2026-06-04	18.7000	21.6500	17.7000	20.9500	+6.888%	222	8,476	-61.575%
2026-06-03	20.8800	20.8800	19.3100	19.6000	-12.304%	77	8,479	-58.929%
2026-06-02	23.5500	26.8100	22.0500	22.3500	-2.274%	390	8,481	-63.982%
2026-06-01	19.8000	23.2000	19.4000	22.8700	+16.684%	366	8,254	-64.801%
2026-05-29	18.7500	19.6000	18.2700	19.6000	+9.375%	178	8,239	-58.929%
2026-05-28	17.4000	18.3000	16.9000	17.9200	+5.103%	130	8,231	-55.078%
2026-05-27	17.0500	17.4000	16.2500	17.0500	-4.749%	165	8,204	-52.786%
2026-05-26	18.5400	19.3500	17.4000	17.9000	-2.981%	208	8,191	-55.028%
2026-05-22	20.2000	20.2500	18.3500	18.4500	-9.559%	260	8,151	-56.369%
2026-05-21	21.0200	23.4000	19.6400	20.4000	-9.333%	2,461	8,213	-60.539%
2026-05-20	22.2000	23.4800	21.7000	22.5000	+5.634%	82	8,213	-64.222%
2026-05-19	21.2300	23.5000	21.2300	21.3000	-6.374%	185	6,053	-62.207%
2026-05-18	26.4500	26.4500	21.6000	22.7500	-11.479%	187	6,053	-64.615%
2026-05-15	25.4000	27.7500	24.6000	25.7000	-13.613%	123	6,053	-68.677%
2026-05-14	26.6100	30.3200	26.6100	29.7500	+24.477%	446	6,050	-72.941%
2026-05-13	23.7000	25.0000	22.3500	23.9000	+11.682%	2,231	5,759	-66.318%
2026-05-12	20.0000	22.7700	19.2000	21.4000	+2.736%	144	5,759	-62.383%
2026-05-11	19.5000	22.2500	19.5000	20.8300	+8.773%	2,321	5,759	-61.354%
2026-05-08	18.3200	20.3000	18.3200	19.1500	+7.283%	190	3,654	-57.963%
2026-05-07	16.7400	19.2500	16.7400	17.8500	+8.182%	530	3,623	-54.902%
2026-05-06	12.9200	16.5000	12.9200	16.5000	+38.075%	280	3,742	-51.212%
2026-05-05	12.4500	12.4500	11.9500	11.9500	-4.781%	88	3,543	-32.636%
2026-05-04	13.0500	13.0500	11.7500	12.5500	-4.198%	88	3,467	-35.857%
2026-05-01	13.6500	13.6500	12.9500	13.1000	-9.343%	34	3,484	-38.550%
2026-04-30	15.4000	15.4000	13.7000	14.4500	-14.243%	740	3,484	-44.291%
2026-04-29	16.6000	17.0000	16.6000	16.8500	-6.389%	87	3,101	-52.226%
2026-04-28	18.1100	18.1100	16.7500	18.0000	-8.397%	134	3,101	-55.278%
2026-04-27	17.0900	19.9000	16.6000	19.6500	+19.453%	92	3,196	-59.033%
2026-04-24	13.1500	18.0400	13.1500	16.4500	+23.964%	523	3,181	-51.064%
2026-04-23	14.1100	14.3800	13.2700	13.2700	-3.701%	44	3,161	-39.337%
2026-04-22	13.1800	13.8500	13.1600	13.7800	+4.791%	170	3,161	-41.582%
2026-04-21	13.7700	13.9000	13.1500	13.1500	-5.396%	58	3,123	-38.783%
2026-04-20	13.0200	13.9000	12.4300	13.9000	+0.944%	87	3,111	-42.086%
2026-04-17	13.5200	13.7700	13.3900	13.7700	+5.842%	200	3,122	-41.540%
2026-04-16	12.8700	13.4200	12.3400	13.0100	-0.153%	98	3,068	-38.125%
2026-04-15	12.3300	13.4200	12.3300	13.0300	+5.081%	70	3,081	-38.219%
2026-04-14	11.5400	12.4000	11.2000	12.4000	+19.231%	40	3,093	-35.081%
2026-04-13	9.9500	10.7500	9.9500	10.4000	-0.858%	36	3,066	-22.596%
2026-04-10	10.2000	10.6500	10.2000	10.4900	+18.531%	236	3,033	-23.260%
2026-04-09	8.1000	8.8500	8.1000	8.8500	+7.273%	55	3,143	-9.040%
2026-04-08	8.8000	8.8000	8.0500	8.2500	+10.000%	5	3,192	-2.424%
2026-04-07	7.3500	7.5300	7.3500	7.5000	-4.580%	119	3,189	+7.333%
2026-04-06	7.8600	7.8600	7.8600	7.8600	-0.883%	1	3,084	+2.417%
2026-04-02	7.4600	7.9300	7.4600	7.9300	+2.323%	5	3,085	+1.513%
2026-04-01	7.8000	7.9500	7.7500	7.7500	+0.911%	142	3,085	+3.871%
2026-03-31	6.6000	7.6800	6.6000	7.6800	+24.272%	116	3,065	+4.818%
2026-03-30	6.8000	6.8000	6.1700	6.1800	-12.340%	674	3,051	+30.259%
2026-03-27	7.5000	7.5000	6.9900	7.0500	-7.237%	24	2,698	+14.184%
2026-03-26	8.3100	8.3500	7.6000	7.6000	-15.649%	198	2,687	+5.921%
2026-03-25	9.2000	9.2000	8.9500	9.0100	+8.293%	68	2,641	-10.655%
2026-03-24	8.2700	8.4500	8.2700	8.3200	-3.926%	28	2,613	-3.245%
2026-03-23	8.8000	8.9900	8.5500	8.6600	+3.095%	92	2,605	-7.044%
2026-03-20	8.6000	8.6000	8.4000	8.4000	-10.638%	6	2,572	-4.167%
2026-03-19	9.2500	9.6500	9.2500	9.4000	-6.931%	24	2,570	-14.362%
2026-03-18	10.6500	10.7000	10.1000	10.1000	-5.607%	138	2,560	-20.297%
2026-03-17	11.1600	11.1600	10.7000	10.7000	-5.727%	93	2,473	-24.766%
2026-03-16	11.6500	11.7000	11.3500	11.3500	+3.276%	129	2,443	-29.075%
2026-03-13	12.2600	12.2600	10.9900	10.9900	-8.033%	48	2,341	-26.752%
2026-03-12	11.6800	12.3500	11.6500	11.9500	-2.209%	345	2,321	-32.636%
2026-03-11	12.8000	12.8300	12.2200	12.2200	+0.992%	41	2,207	-34.124%
2026-03-10	11.5000	12.2900	11.5000	12.1000	+11.213%	162	2,184	-33.471%
2026-03-09	11.0000	11.4500	10.8800	10.8800	-5.637%	32	2,100	-26.011%
2026-03-06	11.9500	11.9500	11.2000	11.5300	-2.700%	170	2,210	-30.182%
2026-03-05	12.0900	12.8900	11.8500	11.8500	-6.324%	48	2,258	-32.068%
2026-03-04	12.5500	12.9300	12.3000	12.6500	+5.858%	97	2,256	-36.364%
2026-03-03	12.0000	12.0000	11.5100	11.9500	-6.931%	109	2,161	-32.636%
2026-03-02	12.1500	12.8900	12.1500	12.8400	+8.354%	220	2,071	-37.305%
2026-02-27	13.1000	13.1000	11.8100	11.8500	-14.130%	407	1,866	-32.068%
2026-02-26	15.3000	15.3000	13.8000	13.8000	-23.799%	42	2,135	-41.667%
2026-02-25	17.8800	18.1500	17.6000	18.1100	+6.217%	393	1,768	-55.549%
2026-02-24	17.0000	17.5000	17.0000	17.0500	-0.292%	1,508	1,768	-52.786%
2026-02-23	17.6300	17.9200	17.1000	17.1000	+6.875%	30	431	-52.924%
2026-02-20	15.4000	16.4000	15.4000	16.0000	+2.498%	116	412	-49.688%
2026-02-19	15.6500	15.6500	15.6000	15.6100	-1.327%	15	324	-48.430%
2026-02-18	15.8800	16.2700	15.8200	15.8200	+5.467%	96	309	-49.115%
2026-02-17	15.3700	15.3700	15.0000	15.0000	+4.239%	17	219	-46.333%
2026-02-13	14.5800	14.5800	14.3900	14.3900	-13.051%	9	207	-44.058%
2026-02-12	17.4000	17.4000	16.4200	16.5500	-3.216%	70	207	-51.360%
2026-02-11	17.0600	17.1000	17.0600	17.1000	+7.143%	40	146	-52.924%
2026-02-10	16.3000	16.4000	15.9600	15.9600	-6.448%	18	107	-49.561%
2026-02-09	18.3300	18.3300	17.0600	17.0600	+7.498%	92	104	-52.814%
2026-02-06	14.8500	15.8700	14.8500	15.8700	+30.082%	10	14	-49.275%
2026-02-05	12.2000	12.2000	12.2000	12.2000	-0.894%	3	4	-34.016%
2026-02-04	12.3100	12.3100	12.3100	12.3100	0.000%	1	1	-34.606%