Dark

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

EOD

Sep 10, 2026

9.15-14.884%(-1.60)160

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	9.7500	9.7500	9.0000	9.1500	-14.884%	160	4,627	0.000%
2026-09-09	10.8000	11.0000	10.7000	10.7500	-5.702%	96	4,638	-14.884%
2026-09-08	12.5500	12.5500	11.3000	11.4000	-10.588%	99	4,577	-19.737%
2026-09-04	13.1000	14.0000	12.4000	12.7500	+7.595%	311	4,570	-28.235%
2026-09-03	11.7000	12.2600	10.6700	11.8500	+13.397%	569	4,570	-22.785%
2026-09-02	8.7700	11.5000	8.7700	10.4500	+26.667%	400	4,212	-12.440%
2026-09-01	8.0300	8.3600	8.0000	8.2500	-6.780%	79	4,257	+10.909%
2026-08-31	9.0000	9.3000	8.5000	8.8500	-4.324%	81	4,189	+3.390%
2026-08-28	12.0000	12.4600	9.1300	9.2500	-26.295%	702	4,160	-1.081%
2026-08-27	10.5000	13.1000	10.4500	12.5500	+60.897%	510	3,841	-27.092%
2026-08-26	8.0000	8.2700	7.7500	7.8000	-7.692%	580	3,609	+17.308%
2026-08-25	8.1500	9.0000	7.9500	8.4500	+10.458%	276	3,746	+8.284%
2026-08-24	8.5500	8.5500	7.6500	7.6500	-19.474%	251	3,769	+19.608%
2026-08-21	9.8800	10.0500	9.5000	9.5000	-5.847%	17	3,719	-3.684%
2026-08-20	10.4500	10.6000	9.7500	10.0900	-0.591%	63	3,720	-9.316%
2026-08-19	10.3000	10.7300	10.1500	10.1500	-7.727%	235	3,694	-9.852%
2026-08-18	11.2200	11.2200	10.8300	11.0000	-15.902%	332	3,652	-16.818%
2026-08-17	13.1100	13.6000	12.9500	13.0800	+0.077%	197	3,560	-30.046%
2026-08-14	13.8100	13.8100	13.0300	13.0700	-4.249%	157	3,538	-29.992%
2026-08-13	13.4000	13.8000	13.2400	13.6500	+9.200%	100	3,554	-32.967%
2026-08-12	12.8000	13.3000	12.5000	12.5000	+17.371%	42	3,499	-26.800%
2026-08-11	11.3500	11.4500	10.6500	10.6500	-7.792%	175	3,483	-14.085%
2026-08-10	13.6500	13.6500	11.5500	11.5500	-12.962%	221	3,480	-20.779%
2026-08-07	13.7000	14.1500	13.0500	13.2700	+2.077%	37	3,331	-31.047%
2026-08-06	13.7500	14.2500	12.1400	13.0000	-4.762%	323	3,316	-29.615%
2026-08-05	12.8000	14.0000	12.8000	13.6500	+25.806%	56	3,233	-32.967%
2026-08-04	10.1700	10.8500	9.8200	10.8500	+14.211%	100	3,190	-15.668%
2026-08-03	7.3000	9.5000	7.2500	9.5000	+32.867%	44	3,121	-3.684%
2026-07-31	7.4500	7.4500	6.8300	7.1500	+14.400%	164	3,157	+27.972%
2026-07-30	6.3100	7.0500	6.2000	6.2500	+4.167%	61	3,143	+46.400%
2026-07-29	6.6000	6.6000	6.0000	6.0000	-16.084%	94	3,093	+52.500%
2026-07-28	6.6000	7.2500	6.6000	7.1500	-0.694%	25	3,127	+27.972%
2026-07-27	8.6600	8.6600	7.2000	7.2000	-25.389%	207	3,120	+27.083%
2026-07-24	10.4000	10.7000	9.6500	9.6500	-7.478%	158	3,098	-5.181%
2026-07-23	10.7000	10.7000	10.4300	10.4300	-13.372%	20	3,127	-12.272%
2026-07-22	9.9300	12.1500	9.9300	12.0400	+22.482%	211	3,127	-24.003%
2026-07-21	9.8300	9.8300	9.8300	9.8300	+5.699%	1	3,088	-6.918%
2026-07-20	10.1200	10.1200	9.1500	9.3000	-6.814%	91	3,088	-1.613%
2026-07-17	9.3000	10.0000	9.1500	9.9800	-10.493%	16	3,046	-8.317%
2026-07-16	12.0100	12.0100	10.8000	11.1500	-3.879%	57	3,041	-17.937%
2026-07-15	12.3500	12.4000	11.3500	11.6000	-4.527%	36	3,042	-21.121%
2026-07-14	11.9500	12.7500	11.9000	12.1500	+15.166%	694	3,034	-24.691%
2026-07-13	11.6000	11.6500	10.5500	10.5500	-13.169%	67	2,514	-13.270%
2026-07-10	11.3000	12.3500	11.2500	12.1500	+13.023%	149	2,503	-24.691%
2026-07-09	10.3500	10.7500	9.8000	10.7500	-2.803%	123	2,491	-14.884%
2026-07-08	9.4000	11.0600	9.2000	11.0600	+25.682%	197	2,589	-17.269%
2026-07-07	7.6000	8.8000	7.6000	8.8000	+3.529%	16	2,519	+3.977%
2026-07-06	8.6300	8.6300	8.4500	8.5000	+6.250%	111	2,512	+7.647%
2026-07-02	8.5000	8.6000	7.9000	8.0000	-11.111%	128	2,486	+14.375%
2026-07-01	8.3000	9.0000	8.3000	9.0000	-6.250%	85	2,486	+1.667%
2026-06-30	9.5000	9.6000	9.3000	9.6000	+9.589%	66	2,487	-4.687%
2026-06-29	9.0000	9.0000	8.0000	8.7600	-2.667%	162	2,433	+4.452%
2026-06-26	8.8000	9.0000	8.7500	9.0000	-5.263%	106	2,441	+1.667%
2026-06-25	9.4300	9.9500	9.3000	9.5000	-7.588%	112	2,413	-3.684%
2026-06-24	10.6000	10.9000	9.9800	10.2800	-6.968%	92	2,442	-10.992%
2026-06-23	11.8000	12.0400	10.9500	11.0500	-19.928%	15	2,494	-17.195%
2026-06-22	14.2500	14.2500	13.8000	13.8000	-4.630%	52	2,495	-33.696%
2026-06-18	14.0600	14.4700	13.9500	14.4700	+8.390%	43	2,426	-36.766%
2026-06-17	13.3000	13.3500	13.2000	13.3500	-4.301%	22	2,426	-31.461%
2026-06-16	14.3500	14.3500	13.9100	13.9500	-8.525%	22	2,426	-34.409%
2026-06-15	14.8500	15.3000	14.8000	15.2500	+15.530%	32	2,409	-40.000%
2026-06-12	13.5000	14.0300	13.2000	13.2000	-4.417%	48	2,409	-30.682%
2026-06-11	13.4000	13.8100	12.2800	13.8100	+5.420%	25	2,409	-33.744%
2026-06-10	13.3500	13.5000	13.1000	13.1000	-6.495%	24	2,406	-30.153%
2026-06-09	13.2500	14.0100	13.1700	14.0100	-8.431%	27	2,406	-34.690%
2026-06-08	15.5500	15.7000	15.3000	15.3000	+0.990%	40	2,381	-40.196%
2026-06-05	16.6200	16.6200	14.7000	15.1500	-25.881%	77	2,366	-39.604%
2026-06-04	17.7200	20.4400	17.7200	20.4400	+11.147%	2	2,363	-55.235%
2026-06-03	19.8200	19.8200	18.2000	18.3900	-11.587%	9	2,363	-50.245%
2026-06-02	22.1000	24.5500	20.8000	20.8000	-0.858%	79	2,356	-56.010%
2026-06-01	19.5000	21.6500	19.5000	20.9800	+20.229%	256	2,317	-56.387%
2026-05-29	16.5500	17.7500	16.5500	17.4500	+3.561%	224	2,241	-47.564%
2026-05-28	16.1500	16.9700	16.1400	16.8500	+5.643%	96	2,141	-45.697%
2026-05-27	15.5600	16.0500	15.1900	15.9500	-5.003%	77	2,098	-42.633%
2026-05-26	17.9900	18.3000	16.3500	16.7900	-4.494%	92	2,105	-45.503%
2026-05-22	17.5800	18.1500	17.1500	17.5800	-7.474%	308	2,085	-47.952%
2026-05-21	21.5000	22.6300	18.6000	19.0000	-10.377%	476	2,104	-51.842%
2026-05-20	20.8000	22.4900	20.4500	21.2000	+3.415%	140	2,104	-56.840%
2026-05-19	19.8000	22.1500	19.8000	20.5000	-1.442%	93	1,925	-55.366%
2026-05-18	23.2600	23.2600	20.0000	20.8000	-16.966%	151	1,925	-56.010%
2026-05-15	24.8700	26.1100	23.5000	25.0500	-11.170%	31	1,925	-63.473%
2026-05-14	25.2500	28.6400	25.2500	28.2000	+23.414%	284	1,952	-67.553%
2026-05-13	22.7000	23.5500	22.4500	22.8500	+12.617%	62	1,841	-59.956%
2026-05-12	19.3000	20.5000	18.9300	20.2900	+3.100%	108	1,841	-54.904%
2026-05-11	18.1000	21.1000	18.1000	19.6800	+9.699%	48	1,841	-53.506%
2026-05-08	18.2000	18.5000	17.9400	17.9400	+4.912%	60	1,888	-48.997%
2026-05-07	16.1100	17.7400	15.9000	17.1000	+13.245%	25	1,892	-46.491%
2026-05-06	12.5500	15.3000	12.4000	15.1000	+33.628%	301	1,887	-39.404%
2026-05-05	11.4400	11.4400	11.3000	11.3000	-2.334%	11	1,709	-19.027%
2026-05-04	11.7300	11.7300	11.3000	11.5700	-3.824%	33	1,709	-20.916%
2026-05-01	13.0000	13.0000	12.0300	12.0300	-9.276%	67	1,706	-23.940%
2026-04-30	15.6200	15.6200	12.8400	13.2600	-14.175%	106	1,706	-30.995%
2026-04-29	16.0000	16.4500	15.4500	15.4500	-13.542%	61	1,803	-40.777%
2026-04-28	16.8500	17.8700	15.9000	17.8700	-3.821%	161	1,750	-48.797%
2026-04-27	16.1000	18.7400	16.1000	18.5800	+20.649%	88	1,706	-50.753%
2026-04-24	12.2500	17.0000	12.2500	15.4000	+27.273%	836	1,665	-40.584%
2026-04-23	13.1600	13.2000	11.9500	12.1000	-5.910%	279	961	-24.380%
2026-04-22	12.1800	12.8900	12.1800	12.8600	+7.795%	72	686	-28.849%
2026-04-20	12.0500	12.2100	11.9300	11.9300	-7.015%	71	677	-23.303%
2026-04-17	12.5500	13.0000	12.5000	12.8300	+7.364%	14	627	-28.683%
2026-04-16	11.9700	12.7000	11.9000	11.9500	+3.733%	88	618	-23.431%
2026-04-15	11.6200	12.5800	11.5200	11.5200	-0.173%	32	542	-20.573%
2026-04-14	10.6500	11.5400	10.6500	11.5400	+19.585%	45	537	-20.711%
2026-04-13	9.4900	9.7500	9.4900	9.6500	-1.731%	50	515	-5.181%
2026-04-10	9.7700	9.9700	9.7700	9.8200	+20.491%	17	466	-6.823%
2026-04-09	8.1500	8.1500	8.1500	8.1500	+5.844%	10	466	+12.270%
2026-04-08	8.0200	8.0200	7.4000	7.7000	+8.757%	108	476	+18.831%
2026-04-07	6.9000	7.0800	6.9000	7.0800	-1.393%	2	416	+29.237%
2026-04-06	7.1500	7.1800	7.1500	7.1800	-2.313%	13	415	+27.437%
2026-04-02	7.3500	7.3500	7.2300	7.3500	+1.379%	22	390	+24.490%
2026-04-01	7.3000	7.3800	7.2500	7.2500	+4.769%	5	390	+26.207%
2026-03-31	6.8500	6.9200	6.7100	6.9200	+20.348%	7	388	+32.225%
2026-03-30	6.1500	6.1500	5.7500	5.7500	-12.214%	107	383	+59.130%
2026-03-27	6.5800	6.5800	6.5000	6.5500	-8.135%	9	286	+39.695%
2026-03-26	7.7500	7.7500	7.1300	7.1300	-15.119%	10	284	+28.331%
2026-03-25	8.2500	8.4000	8.2500	8.4000	+10.526%	3	277	+8.929%
2026-03-24	7.6500	7.6500	7.6000	7.6000	-4.403%	6	276	+20.395%
2026-03-23	8.1500	8.1500	7.9500	7.9500	+1.274%	12	273	+15.094%
2026-03-20	8.3500	8.3500	7.6700	7.8500	-10.286%	26	263	+16.561%
2026-03-19	8.8900	8.8900	8.7500	8.7500	-11.168%	32	270	+4.571%
2026-03-18	9.7400	9.8500	9.7000	9.8500	-1.500%	171	250	-7.107%
2026-03-17	10.3200	10.3200	10.0000	10.0000	-13.043%	59	98	-8.500%
2026-03-16	10.8500	11.5000	10.7000	11.5000	0.000%	39	39	-20.435%