Dark

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

EOD

Sep 10, 2026

10.08-14.213%(-1.67)402

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	10.5000	10.5000	10.0000	10.0800	-14.213%	402	13,065	0.000%
2026-09-09	12.1000	12.1500	11.7000	11.7500	-4.472%	81	13,114	-14.213%
2026-09-08	15.0400	15.0400	12.3000	12.3000	-11.638%	91	13,069	-18.049%
2026-09-04	14.0000	15.5000	13.8000	13.9200	+7.077%	402	12,885	-27.586%
2026-09-03	12.7500	13.7100	12.0000	13.0000	+12.945%	86	12,885	-22.462%
2026-09-02	10.0000	12.8800	10.0000	11.5100	+25.381%	724	12,854	-12.424%
2026-09-01	8.9500	9.8000	8.8800	9.1800	-8.657%	226	12,931	+9.804%
2026-08-31	10.2600	10.4000	9.4500	10.0500	0.000%	833	12,871	+0.299%
2026-08-28	13.0900	13.3900	10.0000	10.0500	-26.266%	486	12,302	+0.299%
2026-08-27	11.3500	14.3000	11.2300	13.6300	+57.937%	2,715	12,221	-26.045%
2026-08-26	9.1500	9.1500	8.6300	8.6300	-9.158%	238	10,601	+16.802%
2026-08-25	9.0800	9.5000	8.7800	9.5000	+13.095%	115	10,602	+6.105%
2026-08-24	9.0000	9.0300	8.4000	8.4000	-20.152%	108	10,590	+20.000%
2026-08-21	11.2900	11.2900	10.4400	10.5200	-5.225%	156	10,602	-4.183%
2026-08-20	11.4800	11.6500	10.9000	11.1000	-0.893%	1,131	10,532	-9.189%
2026-08-19	11.1500	11.8500	10.9500	11.2000	-7.054%	20	10,522	-10.000%
2026-08-18	12.3700	12.3700	11.8600	12.0500	-14.539%	137	10,515	-16.349%
2026-08-17	14.3600	14.9100	14.1000	14.1000	-1.261%	198	10,472	-28.511%
2026-08-14	14.7600	14.9600	14.0500	14.2800	-1.856%	256	10,318	-29.412%
2026-08-13	14.9000	15.0100	14.5500	14.5500	+3.559%	171	10,261	-30.722%
2026-08-12	13.9500	14.5500	13.7500	14.0500	+18.067%	288	10,185	-28.256%
2026-08-11	13.1100	13.1100	11.7500	11.9000	-7.393%	165	10,062	-15.294%
2026-08-10	13.7700	13.7700	12.3300	12.8500	-12.287%	257	10,016	-21.556%
2026-08-07	14.6000	15.3500	14.2300	14.6500	+4.643%	462	10,074	-31.195%
2026-08-06	14.9000	15.4400	13.5000	14.0000	-3.448%	148	9,740	-28.000%
2026-08-05	13.2800	15.0400	13.2800	14.5000	+20.833%	297	9,625	-30.483%
2026-08-04	11.1000	12.0000	10.8000	12.0000	+17.647%	48	9,606	-16.000%
2026-08-03	8.6500	10.5000	8.6500	10.2000	+21.429%	70	9,567	-1.176%
2026-07-31	8.3000	8.4000	7.6200	8.4000	+20.863%	45	9,559	+20.000%
2026-07-30	7.4500	7.7000	6.9000	6.9500	+8.424%	69	9,549	+45.036%
2026-07-29	7.7000	7.7000	6.3200	6.4100	-18.344%	309	9,553	+57.254%
2026-07-28	7.3800	8.3000	7.0400	7.8500	-2.484%	2,062	9,303	+28.408%
2026-07-27	10.5500	10.5500	7.9500	8.0500	-22.893%	129	9,091	+25.217%
2026-07-24	10.8000	11.6500	10.4400	10.4400	-8.421%	44	9,119	-3.448%
2026-07-23	11.9500	12.1200	11.4000	11.4000	-13.308%	177	9,126	-11.579%
2026-07-22	11.6000	13.1500	11.6000	13.1500	+20.091%	58	9,117	-23.346%
2026-07-21	11.2300	11.3000	10.2800	10.9500	+8.631%	2,074	9,071	-7.945%
2026-07-20	11.4500	11.8300	10.0800	10.0800	-7.097%	131	9,282	0.000%
2026-07-17	10.1500	11.7500	9.8000	10.8500	-8.051%	30	9,281	-7.097%
2026-07-16	13.1000	13.1000	11.6000	11.8000	-12.072%	299	9,294	-14.576%
2026-07-15	13.4500	13.7500	11.9500	13.4200	+1.436%	104	9,248	-24.888%
2026-07-14	11.5000	13.5600	11.5000	13.2300	+16.257%	117	9,246	-23.810%
2026-07-13	13.1300	13.1300	11.3800	11.3800	-13.130%	81	9,185	-11.424%
2026-07-10	12.2200	13.4100	12.2000	13.1000	+14.311%	476	9,203	-23.053%
2026-07-09	11.3900	11.5000	10.7400	11.4600	-3.697%	323	9,230	-12.042%
2026-07-08	10.2000	11.9400	10.1500	11.9000	+25.263%	531	9,392	-15.294%
2026-07-07	8.3000	9.7000	8.3000	9.5000	+2.481%	49	9,320	+6.105%
2026-07-06	8.9500	9.4200	8.9500	9.2700	+6.674%	156	9,324	+8.738%
2026-07-02	9.8800	10.1500	8.5500	8.6900	-13.960%	66	9,266	+15.995%
2026-07-01	9.1500	10.2000	9.0000	10.1000	-5.607%	271	9,266	-0.198%
2026-06-30	10.0000	10.7000	10.0000	10.7000	+13.228%	77	9,269	-5.794%
2026-06-29	9.1200	9.8000	8.8000	9.4500	+1.070%	457	9,327	+6.667%
2026-06-26	9.3200	9.8000	9.3200	9.3500	-6.500%	66	8,979	+7.807%
2026-06-25	11.4000	11.4000	9.9500	10.0000	-7.407%	154	8,989	+0.800%
2026-06-24	11.5200	11.5700	10.7600	10.8000	-8.241%	127	9,024	-6.667%
2026-06-23	12.6600	13.0000	11.7600	11.7700	-18.264%	57	9,039	-14.359%
2026-06-22	16.0000	16.9600	14.4000	14.4000	-6.494%	125	9,062	-30.000%
2026-06-18	14.5500	15.4500	14.5500	15.4000	+9.375%	14	9,020	-34.545%
2026-06-17	14.8300	14.8300	14.0600	14.0800	-5.503%	42	9,020	-28.409%
2026-06-16	15.4100	15.7000	14.8500	14.9000	-9.146%	117	9,020	-32.349%
2026-06-15	15.0000	16.4000	15.0000	16.4000	+14.127%	32	9,054	-38.537%
2026-06-12	14.9000	15.1600	14.3700	14.3700	-3.102%	16	9,054	-29.854%
2026-06-11	13.8200	14.8300	13.3000	14.8300	+6.691%	335	9,054	-32.030%
2026-06-10	14.6500	15.1800	13.9000	13.9000	-9.269%	48	9,026	-27.482%
2026-06-09	16.0000	16.0000	13.8700	15.3200	-9.349%	664	8,818	-34.204%
2026-06-08	16.0600	16.9000	16.0600	16.9000	+6.289%	215	8,517	-40.355%
2026-06-05	18.5500	18.5500	15.5900	15.9000	-24.105%	195	8,418	-36.604%
2026-06-04	18.7000	21.6500	17.7000	20.9500	+6.888%	222	8,476	-51.885%
2026-06-03	20.8800	20.8800	19.3100	19.6000	-12.304%	77	8,479	-48.571%
2026-06-02	23.5500	26.8100	22.0500	22.3500	-2.274%	390	8,481	-54.899%
2026-06-01	19.8000	23.2000	19.4000	22.8700	+16.684%	366	8,254	-55.925%
2026-05-29	18.7500	19.6000	18.2700	19.6000	+9.375%	178	8,239	-48.571%
2026-05-28	17.4000	18.3000	16.9000	17.9200	+5.103%	130	8,231	-43.750%
2026-05-27	17.0500	17.4000	16.2500	17.0500	-4.749%	165	8,204	-40.880%
2026-05-26	18.5400	19.3500	17.4000	17.9000	-2.981%	208	8,191	-43.687%
2026-05-22	20.2000	20.2500	18.3500	18.4500	-9.559%	260	8,151	-45.366%
2026-05-21	21.0200	23.4000	19.6400	20.4000	-9.333%	2,461	8,213	-50.588%
2026-05-20	22.2000	23.4800	21.7000	22.5000	+5.634%	82	8,213	-55.200%
2026-05-19	21.2300	23.5000	21.2300	21.3000	-6.374%	185	6,053	-52.676%
2026-05-18	26.4500	26.4500	21.6000	22.7500	-11.479%	187	6,053	-55.692%
2026-05-15	25.4000	27.7500	24.6000	25.7000	-13.613%	123	6,053	-60.778%
2026-05-14	26.6100	30.3200	26.6100	29.7500	+24.477%	446	6,050	-66.118%
2026-05-13	23.7000	25.0000	22.3500	23.9000	+11.682%	2,231	5,759	-57.824%
2026-05-12	20.0000	22.7700	19.2000	21.4000	+2.736%	144	5,759	-52.897%
2026-05-11	19.5000	22.2500	19.5000	20.8300	+8.773%	2,321	5,759	-51.608%
2026-05-08	18.3200	20.3000	18.3200	19.1500	+7.283%	190	3,654	-47.363%
2026-05-07	16.7400	19.2500	16.7400	17.8500	+8.182%	530	3,623	-43.529%
2026-05-06	12.9200	16.5000	12.9200	16.5000	+38.075%	280	3,742	-38.909%
2026-05-05	12.4500	12.4500	11.9500	11.9500	-4.781%	88	3,543	-15.649%
2026-05-04	13.0500	13.0500	11.7500	12.5500	-4.198%	88	3,467	-19.681%
2026-05-01	13.6500	13.6500	12.9500	13.1000	-9.343%	34	3,484	-23.053%
2026-04-30	15.4000	15.4000	13.7000	14.4500	-14.243%	740	3,484	-30.242%
2026-04-29	16.6000	17.0000	16.6000	16.8500	-6.389%	87	3,101	-40.178%
2026-04-28	18.1100	18.1100	16.7500	18.0000	-8.397%	134	3,101	-44.000%
2026-04-27	17.0900	19.9000	16.6000	19.6500	+19.453%	92	3,196	-48.702%
2026-04-24	13.1500	18.0400	13.1500	16.4500	+23.964%	523	3,181	-38.723%
2026-04-23	14.1100	14.3800	13.2700	13.2700	-3.701%	44	3,161	-24.039%
2026-04-22	13.1800	13.8500	13.1600	13.7800	+4.791%	170	3,161	-26.851%
2026-04-21	13.7700	13.9000	13.1500	13.1500	-5.396%	58	3,123	-23.346%
2026-04-20	13.0200	13.9000	12.4300	13.9000	+0.944%	87	3,111	-27.482%
2026-04-17	13.5200	13.7700	13.3900	13.7700	+5.842%	200	3,122	-26.797%
2026-04-16	12.8700	13.4200	12.3400	13.0100	-0.153%	98	3,068	-22.521%
2026-04-15	12.3300	13.4200	12.3300	13.0300	+5.081%	70	3,081	-22.640%
2026-04-14	11.5400	12.4000	11.2000	12.4000	+19.231%	40	3,093	-18.710%
2026-04-13	9.9500	10.7500	9.9500	10.4000	-0.858%	36	3,066	-3.077%
2026-04-10	10.2000	10.6500	10.2000	10.4900	+18.531%	236	3,033	-3.908%
2026-04-09	8.1000	8.8500	8.1000	8.8500	+7.273%	55	3,143	+13.898%
2026-04-08	8.8000	8.8000	8.0500	8.2500	+10.000%	5	3,192	+22.182%
2026-04-07	7.3500	7.5300	7.3500	7.5000	-4.580%	119	3,189	+34.400%
2026-04-06	7.8600	7.8600	7.8600	7.8600	-0.883%	1	3,084	+28.244%
2026-04-02	7.4600	7.9300	7.4600	7.9300	+2.323%	5	3,085	+27.112%
2026-04-01	7.8000	7.9500	7.7500	7.7500	+0.911%	142	3,085	+30.065%
2026-03-31	6.6000	7.6800	6.6000	7.6800	+24.272%	116	3,065	+31.250%
2026-03-30	6.8000	6.8000	6.1700	6.1800	-12.340%	674	3,051	+63.107%
2026-03-27	7.5000	7.5000	6.9900	7.0500	-7.237%	24	2,698	+42.979%
2026-03-26	8.3100	8.3500	7.6000	7.6000	-15.649%	198	2,687	+32.632%
2026-03-25	9.2000	9.2000	8.9500	9.0100	+8.293%	68	2,641	+11.876%
2026-03-24	8.2700	8.4500	8.2700	8.3200	-3.926%	28	2,613	+21.154%
2026-03-23	8.8000	8.9900	8.5500	8.6600	+3.095%	92	2,605	+16.397%
2026-03-20	8.6000	8.6000	8.4000	8.4000	-10.638%	6	2,572	+20.000%
2026-03-19	9.2500	9.6500	9.2500	9.4000	-6.931%	24	2,570	+7.234%
2026-03-18	10.6500	10.7000	10.1000	10.1000	-5.607%	138	2,560	-0.198%
2026-03-17	11.1600	11.1600	10.7000	10.7000	-5.727%	93	2,473	-5.794%
2026-03-16	11.6500	11.7000	11.3500	11.3500	+3.276%	129	2,443	-11.189%
2026-03-13	12.2600	12.2600	10.9900	10.9900	-8.033%	48	2,341	-8.280%
2026-03-12	11.6800	12.3500	11.6500	11.9500	-2.209%	345	2,321	-15.649%
2026-03-11	12.8000	12.8300	12.2200	12.2200	+0.992%	41	2,207	-17.512%
2026-03-10	11.5000	12.2900	11.5000	12.1000	+11.213%	162	2,184	-16.694%
2026-03-09	11.0000	11.4500	10.8800	10.8800	-5.637%	32	2,100	-7.353%
2026-03-06	11.9500	11.9500	11.2000	11.5300	-2.700%	170	2,210	-12.576%
2026-03-05	12.0900	12.8900	11.8500	11.8500	-6.324%	48	2,258	-14.937%
2026-03-04	12.5500	12.9300	12.3000	12.6500	+5.858%	97	2,256	-20.316%
2026-03-03	12.0000	12.0000	11.5100	11.9500	-6.931%	109	2,161	-15.649%
2026-03-02	12.1500	12.8900	12.1500	12.8400	+8.354%	220	2,071	-21.495%
2026-02-27	13.1000	13.1000	11.8100	11.8500	-14.130%	407	1,866	-14.937%
2026-02-26	15.3000	15.3000	13.8000	13.8000	-23.799%	42	2,135	-26.957%
2026-02-25	17.8800	18.1500	17.6000	18.1100	+6.217%	393	1,768	-44.340%
2026-02-24	17.0000	17.5000	17.0000	17.0500	-0.292%	1,508	1,768	-40.880%
2026-02-23	17.6300	17.9200	17.1000	17.1000	+6.875%	30	431	-41.053%
2026-02-20	15.4000	16.4000	15.4000	16.0000	+2.498%	116	412	-37.000%
2026-02-19	15.6500	15.6500	15.6000	15.6100	-1.327%	15	324	-35.426%
2026-02-18	15.8800	16.2700	15.8200	15.8200	+5.467%	96	309	-36.283%
2026-02-17	15.3700	15.3700	15.0000	15.0000	+4.239%	17	219	-32.800%
2026-02-13	14.5800	14.5800	14.3900	14.3900	-13.051%	9	207	-29.951%
2026-02-12	17.4000	17.4000	16.4200	16.5500	-3.216%	70	207	-39.094%
2026-02-11	17.0600	17.1000	17.0600	17.1000	+7.143%	40	146	-41.053%
2026-02-10	16.3000	16.4000	15.9600	15.9600	-6.448%	18	107	-36.842%
2026-02-09	18.3300	18.3300	17.0600	17.0600	+7.498%	92	104	-40.914%
2026-02-06	14.8500	15.8700	14.8500	15.8700	+30.082%	10	14	-36.484%
2026-02-05	12.2000	12.2000	12.2000	12.2000	-0.894%	3	4	-17.377%
2026-02-04	12.3100	12.3100	12.3100	12.3100	0.000%	1	1	-18.115%