Dark

NVDA20270319C280
NVDA Mar 19 2027 280.00 Call (NVDA270319C00280000)
option OPRA

EOD

Sep 10, 2026

8.20-15.464%(-1.50)667

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	8.5500	8.6000	8.2000	8.2000	-15.464%	667	10,604	0.000%
2026-09-09	9.8000	10.0000	9.6500	9.7000	-5.088%	30	10,357	-15.464%
2026-09-08	12.6000	12.6000	10.2000	10.2200	-13.095%	1,240	10,348	-19.765%
2026-09-04	11.1500	12.8500	11.0500	11.7600	+10.630%	372	10,116	-30.272%
2026-09-03	10.6100	11.3000	9.7100	10.6300	+13.690%	710	10,116	-22.860%
2026-09-02	7.9500	10.5500	7.9500	9.3500	+27.038%	562	9,555	-12.299%
2026-09-01	7.1000	7.9800	7.1000	7.3600	-9.693%	587	9,469	+11.413%
2026-08-31	8.3500	8.4100	7.6700	8.1500	-2.395%	1,095	9,201	+0.613%
2026-08-28	11.4000	11.4000	8.2300	8.3500	-26.106%	270	8,192	-1.796%
2026-08-27	9.5900	11.8100	9.5000	11.3000	+56.293%	1,569	8,172	-27.434%
2026-08-26	7.3000	7.5500	7.1500	7.2300	-7.781%	152	7,753	+13.416%
2026-08-25	7.4000	7.9000	7.1800	7.8400	+12.482%	285	7,733	+4.592%
2026-08-24	8.7500	8.7500	6.7500	6.9700	-18.480%	385	7,630	+17.647%
2026-08-21	9.2300	9.2300	8.5500	8.5500	-7.065%	71	7,544	-4.094%
2026-08-20	9.3000	9.4000	9.0000	9.2000	-4.959%	95	7,541	-10.870%
2026-08-19	10.8500	10.8500	9.1300	9.6800	-1.224%	58	7,521	-15.289%
2026-08-18	10.1000	10.1400	9.8000	9.8000	-16.382%	64	7,502	-16.327%
2026-08-17	12.0000	12.5500	11.7200	11.7200	-1.925%	89	7,493	-30.034%
2026-08-14	12.3500	12.6600	11.8600	11.9500	-3.629%	215	7,498	-31.381%
2026-08-13	12.6500	12.8000	12.0600	12.4000	+2.905%	368	7,471	-33.871%
2026-08-12	11.2500	12.2300	11.2500	12.0500	+21.106%	232	7,231	-31.950%
2026-08-11	11.4500	11.6000	9.7500	9.9500	-6.132%	835	7,221	-17.588%
2026-08-10	12.5500	12.5500	10.3200	10.6000	-13.469%	572	7,420	-22.642%
2026-08-07	12.3000	13.0000	11.9500	12.2500	+2.510%	233	7,206	-33.061%
2026-08-06	13.1500	13.3000	11.3000	11.9500	-4.400%	962	7,318	-31.381%
2026-08-05	11.1100	12.9600	11.1100	12.5000	+24.626%	631	6,835	-34.400%
2026-08-04	9.3300	10.1100	9.1500	10.0300	+18.000%	2,071	6,478	-18.245%
2026-08-03	6.7000	8.7700	6.7000	8.5000	+21.429%	95	5,537	-3.529%
2026-07-31	6.5000	7.0000	6.0000	7.0000	+22.807%	380	5,531	+17.143%
2026-07-30	5.4300	6.2800	5.4300	5.7000	+2.888%	110	5,265	+43.860%
2026-07-29	6.3000	6.3000	5.5000	5.5400	-16.314%	39	5,306	+48.014%
2026-07-28	6.2000	6.6900	5.9000	6.6200	+0.151%	107	5,310	+23.867%
2026-07-27	9.2000	9.2000	6.5500	6.6100	-24.023%	191	5,321	+24.054%
2026-07-24	9.3000	9.7500	8.7000	8.7000	-8.421%	12	5,337	-5.747%
2026-07-23	10.1500	10.1800	9.4500	9.5000	-13.558%	52	5,336	-13.684%
2026-07-22	9.0500	11.2000	9.0000	10.9900	+20.241%	191	5,348	-25.387%
2026-07-21	8.7500	9.2000	8.7000	9.1400	+8.810%	52	5,299	-10.284%
2026-07-20	9.6000	10.0000	8.4000	8.4000	-5.405%	85	5,306	-2.381%
2026-07-17	9.2500	10.0000	8.8800	8.8800	-12.512%	24	5,303	-7.658%
2026-07-16	10.5100	10.5100	10.1500	10.1500	-3.791%	80	5,297	-19.212%
2026-07-15	11.2300	11.2300	10.3500	10.5500	-7.456%	17	5,281	-22.275%
2026-07-14	10.4000	11.8000	10.4000	11.4000	+15.736%	84	5,281	-28.070%
2026-07-13	10.6000	10.9000	9.8500	9.8500	-12.832%	50	5,276	-16.751%
2026-07-10	10.0200	11.5600	10.0200	11.3000	+13.568%	268	5,309	-27.434%
2026-07-09	9.8500	9.9900	9.0200	9.9500	-1.290%	206	5,316	-17.588%
2026-07-08	9.2900	10.2500	9.2900	10.0800	+24.444%	372	5,463	-18.651%
2026-07-07	7.0600	8.3500	7.0000	8.1000	+2.532%	61	5,445	+1.235%
2026-07-06	7.5500	7.9700	7.5500	7.9000	+7.776%	91	5,471	+3.797%
2026-07-02	7.7500	7.7500	7.3000	7.3300	-14.866%	52	5,508	+11.869%
2026-07-01	7.9500	8.9900	7.9500	8.6100	-3.906%	57	5,508	-4.762%
2026-06-30	8.9000	9.0200	8.7500	8.9600	+11.029%	160	5,495	-8.482%
2026-06-29	8.0600	8.2000	7.5000	8.0700	-2.063%	24	5,514	+1.611%
2026-06-26	8.2000	8.4500	8.0500	8.2400	-11.398%	39	5,510	-0.485%
2026-06-25	8.5500	9.3000	8.5500	9.3000	-0.641%	34	5,515	-11.828%
2026-06-24	10.0000	10.2500	9.1900	9.3600	-7.510%	276	5,512	-12.393%
2026-06-23	11.0000	11.1500	10.1000	10.1200	-18.189%	110	5,496	-18.972%
2026-06-22	14.5500	14.5500	12.3700	12.3700	-8.641%	124	5,554	-33.711%
2026-06-18	13.1500	13.7000	12.8600	13.5400	+11.440%	242	4,878	-39.439%
2026-06-17	12.7700	12.7700	12.1500	12.1500	-5.814%	685	4,878	-32.510%
2026-06-16	13.4000	13.5000	12.9000	12.9000	-10.417%	157	4,878	-36.434%
2026-06-15	13.4400	14.4100	13.4400	14.4000	+13.834%	36	4,883	-43.056%
2026-06-12	12.6500	12.6500	12.6500	12.6500	-1.556%	10	4,883	-35.178%
2026-06-11	11.6300	12.9900	11.5500	12.8500	+5.761%	165	4,883	-36.187%
2026-06-10	13.6300	13.6300	12.1500	12.1500	-9.328%	45	4,791	-32.510%
2026-06-09	13.7800	13.7800	12.1500	13.4000	-7.331%	187	4,805	-38.806%
2026-06-08	14.8000	14.8000	14.1500	14.4600	+2.626%	58	4,788	-43.292%
2026-06-05	16.6500	16.6500	13.9500	14.0900	-26.230%	420	4,780	-41.803%
2026-06-04	16.3500	19.1200	16.2500	19.1000	+11.370%	94	4,483	-57.068%
2026-06-03	19.6600	19.6600	17.1500	17.1500	-12.723%	38	4,419	-52.187%
2026-06-02	20.9500	23.9500	19.6500	19.6500	-3.818%	114	4,401	-58.270%
2026-06-01	18.6500	20.6500	18.6500	20.4300	+18.987%	617	4,330	-59.863%
2026-05-29	16.5000	17.4500	16.4000	17.1700	+7.987%	85	4,419	-52.242%
2026-05-28	14.7500	16.0500	14.7500	15.9000	+6.212%	277	4,351	-48.428%
2026-05-27	15.5200	15.5200	14.2000	14.9700	-3.915%	363	4,232	-45.224%
2026-05-26	16.5000	17.2500	15.4800	15.5800	-5.289%	115	4,274	-47.368%
2026-05-22	17.9000	17.9000	16.2300	16.4500	-8.915%	30	4,267	-50.152%
2026-05-21	18.5500	20.9000	17.3700	18.0600	-9.700%	210	4,277	-54.596%
2026-05-20	19.6000	20.8500	19.2500	20.0000	+2.564%	126	4,277	-59.000%
2026-05-19	20.4000	20.8000	18.6400	19.5000	-2.646%	70	4,274	-57.949%
2026-05-18	23.7400	23.8800	18.8900	20.0300	-10.780%	69	4,274	-59.061%
2026-05-15	23.0500	24.7000	21.9900	22.4500	-15.602%	120	4,274	-63.474%
2026-05-14	24.8000	27.3500	24.2000	26.6000	+21.739%	3,461	4,254	-69.173%
2026-05-13	20.6300	22.1100	20.6300	21.8500	+14.398%	89	2,345	-62.471%
2026-05-12	20.2000	20.2000	17.5500	19.1000	+3.917%	28	2,345	-57.068%
2026-05-11	16.8000	19.6500	16.8000	18.3800	+9.080%	95	2,345	-55.386%
2026-05-08	16.9500	17.5200	16.8000	16.8500	+7.325%	195	2,305	-51.335%
2026-05-07	14.7000	16.9000	14.3500	15.7000	+10.954%	175	2,223	-47.771%
2026-05-06	11.5800	14.2000	11.5800	14.1500	+36.058%	157	2,198	-42.049%
2026-05-05	10.8700	10.8700	10.4000	10.4000	-3.435%	25	2,160	-21.154%
2026-05-04	11.5700	11.5700	10.4400	10.7700	-4.690%	44	2,165	-23.863%
2026-05-01	12.3000	12.3000	11.3000	11.3000	-5.360%	151	2,111	-27.434%
2026-04-30	14.8200	14.8200	11.9000	11.9400	-18.387%	51	2,111	-31.323%
2026-04-29	15.6000	15.6000	14.3000	14.6300	-10.793%	142	2,090	-43.951%
2026-04-28	15.4300	16.7500	14.8500	16.4000	-5.476%	224	2,032	-50.000%
2026-04-27	15.6800	17.6500	15.1500	17.3500	+20.069%	97	2,028	-52.738%
2026-04-24	11.4100	15.5500	11.4100	14.4500	+27.313%	31	2,018	-43.253%
2026-04-23	12.1300	12.1300	11.0000	11.3500	-4.622%	69	2,011	-27.753%
2026-04-22	11.8000	11.9000	11.7600	11.9000	-1.490%	70	1,989	-31.092%
2026-04-21	11.8800	12.0800	11.8800	12.0800	+0.667%	5	1,988	-32.119%
2026-04-20	11.3200	12.0000	11.0000	12.0000	+1.351%	55	1,988	-31.667%
2026-04-17	11.4000	12.0000	11.4000	11.8400	+4.317%	48	1,978	-30.743%
2026-04-16	11.7000	11.7000	11.3500	11.3500	-0.439%	3	1,964	-27.753%
2026-04-15	11.0200	11.6000	10.9500	11.4000	+6.542%	68	1,966	-28.070%
2026-04-14	9.5500	10.7500	9.5500	10.7000	+18.889%	61	1,962	-23.364%
2026-04-13	9.0000	9.0000	9.0000	9.0000	-3.949%	57	1,970	-8.889%
2026-04-10	8.5200	9.4200	8.5200	9.3700	+32.720%	29	1,957	-12.487%
2026-04-08	7.0400	7.1100	7.0400	7.0600	+8.615%	3	1,937	+16.147%
2026-04-07	6.2800	6.5000	6.2800	6.5000	-5.109%	12	1,936	+26.154%
2026-04-02	6.8500	6.8500	6.8500	6.8500	+1.032%	1	1,935	+19.708%
2026-04-01	6.4800	6.8800	6.4800	6.7800	+5.938%	115	1,935	+20.944%
2026-03-31	5.6900	6.4000	5.6900	6.4000	+19.181%	84	1,927	+28.125%
2026-03-30	5.7600	5.8500	5.3500	5.3700	-11.240%	12	1,846	+52.700%
2026-03-27	6.3000	6.3000	6.0500	6.0500	-8.610%	7	1,847	+35.537%
2026-03-26	7.1300	7.1500	6.6200	6.6200	-7.153%	32	1,845	+23.867%
2026-03-24	7.0800	7.1300	7.0700	7.1300	-3.649%	21	1,827	+15.007%
2026-03-23	7.7700	7.7700	7.4000	7.4000	+2.351%	27	1,826	+10.811%
2026-03-20	8.0000	8.0000	7.2300	7.2300	-12.892%	20	1,816	+13.416%
2026-03-19	8.1100	8.3500	8.1100	8.3000	-4.488%	87	1,816	-1.205%
2026-03-18	8.9800	9.4200	8.6900	8.6900	-6.660%	27	1,863	-5.639%
2026-03-17	9.5500	9.5500	9.3100	9.3100	-5.960%	67	1,840	-11.923%
2026-03-16	10.1600	11.3000	9.8700	9.9000	+2.273%	146	1,776	-17.172%
2026-03-13	10.6100	10.6100	9.6000	9.6800	-9.278%	758	1,672	-15.289%
2026-03-12	10.2900	10.7500	10.2600	10.6700	-0.466%	91	1,247	-23.149%
2026-03-11	11.0500	11.3000	10.7200	10.7200	+1.708%	38	1,158	-23.507%
2026-03-10	10.1000	10.6900	9.9500	10.5400	+5.400%	27	1,127	-22.201%
2026-03-09	9.6000	10.0000	9.5800	10.0000	-0.100%	109	1,103	-18.000%
2026-03-06	10.6300	10.6300	10.0100	10.0100	-6.009%	4	1,080	-18.082%
2026-03-05	10.8500	11.2000	10.3300	10.6500	-3.620%	24	1,080	-23.005%
2026-03-04	10.7600	11.0500	10.7600	11.0500	+3.756%	22	1,080	-25.792%
2026-03-03	10.7500	10.7500	10.0000	10.6500	-6.167%	14	1,079	-23.005%
2026-03-02	10.6300	11.4000	10.6300	11.3500	+8.302%	139	1,074	-27.753%
2026-02-27	11.2500	11.7000	10.4800	10.4800	-15.142%	1,103	980	-21.756%
2026-02-26	12.4000	12.7500	12.3500	12.3500	-23.101%	55	1,324	-33.603%
2026-02-25	15.9500	16.2200	15.8900	16.0600	+3.280%	126	1,237	-48.941%
2026-02-24	14.8200	15.6100	14.7400	15.5500	+1.967%	262	1,237	-47.267%
2026-02-23	15.2500	15.2500	15.2500	15.2500	+4.811%	2	1,060	-46.230%
2026-02-20	14.0900	14.5500	14.0900	14.5500	+4.226%	29	1,060	-43.643%
2026-02-19	13.7800	14.1500	13.7800	13.9600	-1.690%	131	1,033	-41.261%
2026-02-18	14.3000	14.7000	14.2000	14.2000	+4.029%	77	903	-42.254%
2026-02-17	13.6500	13.6500	13.6500	13.6500	+1.487%	1	841	-39.927%
2026-02-13	13.4500	13.4500	13.4500	13.4500	-8.503%	26	814	-39.033%
2026-02-12	15.2400	15.2400	14.7000	14.7000	-3.353%	12	814	-44.218%
2026-02-11	15.4500	15.4500	15.2100	15.2100	+7.113%	30	807	-46.088%
2026-02-10	14.5600	14.8500	14.2000	14.2000	-5.333%	77	777	-42.254%
2026-02-09	16.0300	16.0300	15.0000	15.0000	+11.111%	2	765	-45.333%
2026-02-06	13.3300	13.5000	13.3000	13.5000	+27.238%	707	763	-39.259%
2026-02-05	11.1100	11.1100	10.6100	10.6100	-4.414%	70	71	-22.714%
2026-02-04	11.1000	11.1000	11.1000	11.1000	0.000%	1	1	-26.126%