Dark

NVDA20270319C275
NVDA Mar 19 2027 275.00 Call (NVDA270319C00275000)
option OPRA

EOD

Jul 27, 2026

7.20-25.389%(-2.45)207

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	8.6600	8.6600	7.2000	7.2000	-25.389%	207	3,120	0.000%
2026-07-24	10.4000	10.7000	9.6500	9.6500	-7.478%	158	3,098	-25.389%
2026-07-23	10.7000	10.7000	10.4300	10.4300	-13.372%	20	3,127	-30.968%
2026-07-22	9.9300	12.1500	9.9300	12.0400	+22.482%	211	3,127	-40.199%
2026-07-21	9.8300	9.8300	9.8300	9.8300	+5.699%	1	3,088	-26.755%
2026-07-20	10.1200	10.1200	9.1500	9.3000	-6.814%	91	3,088	-22.581%
2026-07-17	9.3000	10.0000	9.1500	9.9800	-10.493%	16	3,046	-27.856%
2026-07-16	12.0100	12.0100	10.8000	11.1500	-3.879%	57	3,041	-35.426%
2026-07-15	12.3500	12.4000	11.3500	11.6000	-4.527%	36	3,042	-37.931%
2026-07-14	11.9500	12.7500	11.9000	12.1500	+15.166%	694	3,034	-40.741%
2026-07-13	11.6000	11.6500	10.5500	10.5500	-13.169%	67	2,514	-31.754%
2026-07-10	11.3000	12.3500	11.2500	12.1500	+13.023%	149	2,503	-40.741%
2026-07-09	10.3500	10.7500	9.8000	10.7500	-2.803%	123	2,491	-33.023%
2026-07-08	9.4000	11.0600	9.2000	11.0600	+25.682%	197	2,589	-34.901%
2026-07-07	7.6000	8.8000	7.6000	8.8000	+3.529%	16	2,519	-18.182%
2026-07-06	8.6300	8.6300	8.4500	8.5000	+6.250%	111	2,512	-15.294%
2026-07-02	8.5000	8.6000	7.9000	8.0000	-11.111%	128	2,486	-10.000%
2026-07-01	8.3000	9.0000	8.3000	9.0000	-6.250%	85	2,486	-20.000%
2026-06-30	9.5000	9.6000	9.3000	9.6000	+9.589%	66	2,487	-25.000%
2026-06-29	9.0000	9.0000	8.0000	8.7600	-2.667%	162	2,433	-17.808%
2026-06-26	8.8000	9.0000	8.7500	9.0000	-5.263%	106	2,441	-20.000%
2026-06-25	9.4300	9.9500	9.3000	9.5000	-7.588%	112	2,413	-24.211%
2026-06-24	10.6000	10.9000	9.9800	10.2800	-6.968%	92	2,442	-29.961%
2026-06-23	11.8000	12.0400	10.9500	11.0500	-19.928%	15	2,494	-34.842%
2026-06-22	14.2500	14.2500	13.8000	13.8000	-4.630%	52	2,495	-47.826%
2026-06-18	14.0600	14.4700	13.9500	14.4700	+8.390%	43	2,426	-50.242%
2026-06-17	13.3000	13.3500	13.2000	13.3500	-4.301%	22	2,426	-46.067%
2026-06-16	14.3500	14.3500	13.9100	13.9500	-8.525%	22	2,426	-48.387%
2026-06-15	14.8500	15.3000	14.8000	15.2500	+15.530%	32	2,409	-52.787%
2026-06-12	13.5000	14.0300	13.2000	13.2000	-4.417%	48	2,409	-45.455%
2026-06-11	13.4000	13.8100	12.2800	13.8100	+5.420%	25	2,409	-47.864%
2026-06-10	13.3500	13.5000	13.1000	13.1000	-6.495%	24	2,406	-45.038%
2026-06-09	13.2500	14.0100	13.1700	14.0100	-8.431%	27	2,406	-48.608%
2026-06-08	15.5500	15.7000	15.3000	15.3000	+0.990%	40	2,381	-52.941%
2026-06-05	16.6200	16.6200	14.7000	15.1500	-25.881%	77	2,366	-52.475%
2026-06-04	17.7200	20.4400	17.7200	20.4400	+11.147%	2	2,363	-64.775%
2026-06-03	19.8200	19.8200	18.2000	18.3900	-11.587%	9	2,363	-60.848%
2026-06-02	22.1000	24.5500	20.8000	20.8000	-0.858%	79	2,356	-65.385%
2026-06-01	19.5000	21.6500	19.5000	20.9800	+20.229%	256	2,317	-65.682%
2026-05-29	16.5500	17.7500	16.5500	17.4500	+3.561%	224	2,241	-58.739%
2026-05-28	16.1500	16.9700	16.1400	16.8500	+5.643%	96	2,141	-57.270%
2026-05-27	15.5600	16.0500	15.1900	15.9500	-5.003%	77	2,098	-54.859%
2026-05-26	17.9900	18.3000	16.3500	16.7900	-4.494%	92	2,105	-57.117%
2026-05-22	17.5800	18.1500	17.1500	17.5800	-7.474%	308	2,085	-59.044%
2026-05-21	21.5000	22.6300	18.6000	19.0000	-10.377%	476	2,104	-62.105%
2026-05-20	20.8000	22.4900	20.4500	21.2000	+3.415%	140	2,104	-66.038%
2026-05-19	19.8000	22.1500	19.8000	20.5000	-1.442%	93	1,925	-64.878%
2026-05-18	23.2600	23.2600	20.0000	20.8000	-16.966%	151	1,925	-65.385%
2026-05-15	24.8700	26.1100	23.5000	25.0500	-11.170%	31	1,925	-71.257%
2026-05-14	25.2500	28.6400	25.2500	28.2000	+23.414%	284	1,952	-74.468%
2026-05-13	22.7000	23.5500	22.4500	22.8500	+12.617%	62	1,841	-68.490%
2026-05-12	19.3000	20.5000	18.9300	20.2900	+3.100%	108	1,841	-64.515%
2026-05-11	18.1000	21.1000	18.1000	19.6800	+9.699%	48	1,841	-63.415%
2026-05-08	18.2000	18.5000	17.9400	17.9400	+4.912%	60	1,888	-59.866%
2026-05-07	16.1100	17.7400	15.9000	17.1000	+13.245%	25	1,892	-57.895%
2026-05-06	12.5500	15.3000	12.4000	15.1000	+33.628%	301	1,887	-52.318%
2026-05-05	11.4400	11.4400	11.3000	11.3000	-2.334%	11	1,709	-36.283%
2026-05-04	11.7300	11.7300	11.3000	11.5700	-3.824%	33	1,709	-37.770%
2026-05-01	13.0000	13.0000	12.0300	12.0300	-9.276%	67	1,706	-40.150%
2026-04-30	15.6200	15.6200	12.8400	13.2600	-14.175%	106	1,706	-45.701%
2026-04-29	16.0000	16.4500	15.4500	15.4500	-13.542%	61	1,803	-53.398%
2026-04-28	16.8500	17.8700	15.9000	17.8700	-3.821%	161	1,750	-59.709%
2026-04-27	16.1000	18.7400	16.1000	18.5800	+20.649%	88	1,706	-61.249%
2026-04-24	12.2500	17.0000	12.2500	15.4000	+27.273%	836	1,665	-53.247%
2026-04-23	13.1600	13.2000	11.9500	12.1000	-5.910%	279	961	-40.496%
2026-04-22	12.1800	12.8900	12.1800	12.8600	+7.795%	72	686	-44.012%
2026-04-20	12.0500	12.2100	11.9300	11.9300	-7.015%	71	677	-39.648%
2026-04-17	12.5500	13.0000	12.5000	12.8300	+7.364%	14	627	-43.882%
2026-04-16	11.9700	12.7000	11.9000	11.9500	+3.733%	88	618	-39.749%
2026-04-15	11.6200	12.5800	11.5200	11.5200	-0.173%	32	542	-37.500%
2026-04-14	10.6500	11.5400	10.6500	11.5400	+19.585%	45	537	-37.608%
2026-04-13	9.4900	9.7500	9.4900	9.6500	-1.731%	50	515	-25.389%
2026-04-10	9.7700	9.9700	9.7700	9.8200	+20.491%	17	466	-26.680%
2026-04-09	8.1500	8.1500	8.1500	8.1500	+5.844%	10	466	-11.656%
2026-04-08	8.0200	8.0200	7.4000	7.7000	+8.757%	108	476	-6.494%
2026-04-07	6.9000	7.0800	6.9000	7.0800	-1.393%	2	416	+1.695%
2026-04-06	7.1500	7.1800	7.1500	7.1800	-2.313%	13	415	+0.279%
2026-04-02	7.3500	7.3500	7.2300	7.3500	+1.379%	22	390	-2.041%
2026-04-01	7.3000	7.3800	7.2500	7.2500	+4.769%	5	390	-0.690%
2026-03-31	6.8500	6.9200	6.7100	6.9200	+20.348%	7	388	+4.046%
2026-03-30	6.1500	6.1500	5.7500	5.7500	-12.214%	107	383	+25.217%
2026-03-27	6.5800	6.5800	6.5000	6.5500	-8.135%	9	286	+9.924%
2026-03-26	7.7500	7.7500	7.1300	7.1300	-15.119%	10	284	+0.982%
2026-03-25	8.2500	8.4000	8.2500	8.4000	+10.526%	3	277	-14.286%
2026-03-24	7.6500	7.6500	7.6000	7.6000	-4.403%	6	276	-5.263%
2026-03-23	8.1500	8.1500	7.9500	7.9500	+1.274%	12	273	-9.434%
2026-03-20	8.3500	8.3500	7.6700	7.8500	-10.286%	26	263	-8.280%
2026-03-19	8.8900	8.8900	8.7500	8.7500	-11.168%	32	270	-17.714%
2026-03-18	9.7400	9.8500	9.7000	9.8500	-1.500%	171	250	-26.904%
2026-03-17	10.3200	10.3200	10.0000	10.0000	-13.043%	59	98	-28.000%
2026-03-16	10.8500	11.5000	10.7000	11.5000	0.000%	39	39	-37.391%