Dark

NVDA20270319C285
NVDA Mar 19 2027 285.00 Call (NVDA270319C00285000)
option OPRA

EOD

Sep 10, 2026

7.43-15.472%(-1.36)174

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	7.6000	7.7500	7.4000	7.4300	-15.472%	174	2,506	0.000%
2026-09-09	9.2700	9.2700	8.7900	8.7900	-6.489%	93	2,532	-15.472%
2026-09-08	10.4500	10.6500	9.3000	9.4000	-11.321%	220	2,527	-20.957%
2026-09-04	9.9000	11.7000	9.9000	10.6000	+4.950%	311	2,459	-29.906%
2026-09-03	9.5500	10.2000	8.7100	10.1000	+18.129%	136	2,459	-26.436%
2026-09-02	7.2000	9.5500	7.1200	8.5500	+27.232%	355	2,468	-13.099%
2026-09-01	6.4500	7.1600	6.4500	6.7200	-10.993%	298	2,355	+10.565%
2026-08-31	7.6500	7.7000	6.9000	7.5500	-0.658%	282	2,288	-1.589%
2026-08-28	9.8600	9.8600	7.5000	7.6000	-27.619%	290	2,288	-2.237%
2026-08-27	8.8500	10.8000	8.8500	10.5000	+62.791%	106	2,226	-29.238%
2026-08-26	6.9500	7.0000	6.4500	6.4500	-2.273%	53	2,144	+15.194%
2026-08-25	7.0500	7.0500	6.6000	6.6000	+3.774%	7	2,142	+12.576%
2026-08-24	7.4600	7.4600	6.3500	6.3600	-20.000%	116	2,135	+16.824%
2026-08-21	7.9500	7.9500	7.9000	7.9500	-3.049%	35	2,084	-6.541%
2026-08-20	8.4000	8.7500	8.0500	8.2000	-2.148%	62	2,083	-9.390%
2026-08-19	8.6000	8.9000	8.2900	8.3800	-6.889%	16	2,094	-11.337%
2026-08-18	9.3000	9.3000	9.0000	9.0000	-17.582%	332	2,094	-17.444%
2026-08-17	11.0000	11.4500	10.9000	10.9200	-0.091%	138	2,064	-31.960%
2026-08-14	11.1000	11.6800	10.9000	10.9300	-4.957%	395	2,065	-32.022%
2026-08-13	11.4000	11.5000	11.2100	11.5000	+6.977%	108	2,038	-35.391%
2026-08-12	10.6600	11.1500	10.5700	10.7500	+18.262%	90	2,010	-30.884%
2026-08-11	10.7400	10.7400	8.9000	9.0900	-9.009%	269	2,002	-18.262%
2026-08-10	11.5500	12.5900	9.8000	9.9900	-9.347%	106	1,756	-25.626%
2026-08-07	11.9000	11.9000	11.0200	11.0200	-2.044%	43	1,667	-32.577%
2026-08-06	11.7400	11.7400	10.5000	11.2500	-2.174%	29	1,670	-33.956%
2026-08-05	11.8300	11.9200	11.3500	11.5000	+25.683%	201	1,643	-35.391%
2026-08-04	8.7000	9.1500	8.5400	9.1500	+17.308%	32	1,618	-18.798%
2026-08-03	6.1500	7.8000	6.1500	7.8000	+20.000%	12	1,601	-4.744%
2026-07-31	5.9000	6.5000	5.8900	6.5000	+10.169%	172	1,602	+14.308%
2026-07-30	5.1500	5.9000	5.1500	5.9000	+13.462%	26	1,581	+25.932%
2026-07-29	5.2100	5.2100	5.2000	5.2000	-11.864%	6	1,559	+42.885%
2026-07-28	6.1200	6.1200	5.9000	5.9000	-1.667%	10	1,559	+25.932%
2026-07-27	6.8500	6.8500	5.9500	6.0000	-30.314%	52	1,561	+23.833%
2026-07-24	8.6500	8.6500	8.6000	8.6100	-6.413%	6	1,560	-13.705%
2026-07-23	9.2700	9.2700	9.2000	9.2000	-9.804%	17	1,559	-19.239%
2026-07-22	9.4000	10.2000	9.4000	10.2000	+23.937%	17	1,561	-27.157%
2026-07-21	8.2000	8.2500	8.0700	8.2300	-4.855%	37	1,559	-9.721%
2026-07-20	9.0200	9.0200	8.5900	8.6500	-2.809%	105	1,558	-14.104%
2026-07-17	7.7500	8.9000	7.7500	8.9000	-4.404%	279	1,558	-16.517%
2026-07-16	9.3600	9.4700	9.3100	9.3100	-5.865%	110	1,545	-20.193%
2026-07-15	10.6000	10.6000	9.2700	9.8900	-6.698%	225	1,545	-24.874%
2026-07-14	9.0400	10.8000	9.0100	10.6000	+15.217%	158	1,490	-29.906%
2026-07-13	9.7100	9.8000	9.2000	9.2000	-11.962%	16	1,373	-19.239%
2026-07-10	9.2400	10.7000	9.2400	10.4500	+8.854%	145	1,369	-28.900%
2026-07-08	8.8000	9.6000	8.8000	9.6000	+28.000%	27	1,331	-22.604%
2026-07-07	6.6500	7.5000	6.6300	7.5000	+4.312%	22	1,326	-0.933%
2026-07-06	7.3700	7.3700	7.1900	7.1900	+5.425%	29	1,336	+3.338%
2026-07-02	7.0000	7.0500	6.7500	6.8200	-13.671%	103	1,433	+8.944%
2026-07-01	7.3500	7.9000	7.3500	7.9000	-5.952%	35	1,433	-5.949%
2026-06-30	8.1000	8.4000	8.1000	8.4000	+12.752%	13	1,436	-11.548%
2026-06-29	7.4800	7.7000	7.1000	7.4500	-1.974%	34	1,436	-0.268%
2026-06-26	7.7000	7.8500	7.5500	7.6000	-6.173%	16	1,430	-2.237%
2026-06-25	8.5000	8.5000	8.1000	8.1000	-6.358%	4	1,438	-8.272%
2026-06-24	9.1000	9.5500	8.6500	8.6500	-12.626%	11	1,436	-14.104%
2026-06-23	10.2000	10.2000	9.8500	9.9000	-19.512%	29	1,432	-24.949%
2026-06-22	12.3000	12.3000	12.3000	12.3000	-3.906%	26	1,426	-39.593%
2026-06-18	12.2600	12.8000	12.2000	12.8000	+17.972%	23	1,418	-41.953%
2026-06-17	11.9400	11.9400	10.8500	10.8500	-11.066%	5	1,418	-31.521%
2026-06-16	12.5500	12.5500	12.1500	12.2000	-8.955%	44	1,418	-39.098%
2026-06-15	13.0500	13.5000	13.0400	13.4000	+13.271%	15	1,410	-44.552%
2026-06-12	12.0000	12.0000	11.6500	11.8300	-2.714%	56	1,410	-37.194%
2026-06-11	11.4000	12.1600	11.4000	12.1600	+6.667%	55	1,410	-38.898%
2026-06-10	12.4000	12.4000	11.4000	11.4000	-0.437%	18	1,407	-34.825%
2026-06-09	14.1100	14.1100	11.2700	11.4500	-15.185%	96	1,404	-35.109%
2026-06-08	13.3500	13.7500	13.3000	13.5000	-2.948%	200	1,413	-44.963%
2026-06-05	14.9500	14.9500	13.6500	13.9100	-21.545%	17	1,261	-46.585%
2026-06-04	15.1000	17.7300	15.1000	17.7300	+8.440%	51	1,259	-58.094%
2026-06-03	17.6500	17.6500	16.0500	16.3500	-12.097%	159	1,262	-54.557%
2026-06-02	20.1500	22.5000	18.6000	18.6000	-0.535%	55	1,115	-60.054%
2026-06-01	17.5000	19.1500	17.5000	18.7000	+20.801%	105	1,086	-60.267%
2026-05-29	15.5600	15.8000	15.3000	15.4800	+11.367%	43	1,034	-52.003%
2026-05-28	14.5300	14.5500	13.9000	13.9000	-1.208%	15	1,038	-46.547%
2026-05-27	13.5600	14.0700	13.2000	14.0700	-2.292%	42	1,039	-47.193%
2026-05-26	15.5500	16.0500	14.3600	14.4000	-6.554%	165	1,034	-48.403%
2026-05-22	16.5500	16.5500	15.3500	15.4100	-13.573%	127	1,039	-51.785%
2026-05-21	19.1500	19.2000	16.5500	17.8300	-5.411%	152	914	-58.329%
2026-05-20	19.4900	19.5500	18.1000	18.8500	-3.234%	297	914	-60.584%
2026-05-19	19.0800	19.4800	17.8300	19.4800	+3.069%	74	737	-61.858%
2026-05-18	22.2500	22.4000	17.9500	18.9000	-10.000%	138	737	-60.688%
2026-05-15	21.8600	23.6000	20.9500	21.0000	-17.094%	62	737	-64.619%
2026-05-14	22.0000	25.4800	22.0000	25.3300	+24.167%	208	665	-70.667%
2026-05-13	19.2500	20.9500	18.6500	20.4000	+13.019%	228	458	-63.578%
2026-05-12	18.3000	19.1000	16.3000	18.0500	+3.143%	42	458	-58.837%
2026-05-11	17.0000	18.5000	17.0000	17.5000	+10.759%	97	458	-57.543%
2026-05-08	16.2500	16.2500	15.8000	15.8000	+5.333%	7	414	-52.975%
2026-05-07	14.7200	15.8500	14.7200	15.0000	+12.782%	21	408	-50.467%
2026-05-06	10.8000	13.3000	10.8000	13.3000	+37.113%	11	397	-44.135%
2026-05-05	9.9800	10.0500	9.7000	9.7000	-2.513%	7	387	-23.402%
2026-05-04	9.8500	10.2000	9.8500	9.9500	-6.573%	19	383	-25.327%
2026-05-01	10.5800	10.9000	10.5800	10.6500	-5.669%	107	290	-30.235%
2026-04-30	12.8000	12.8000	11.1800	11.2900	-18.188%	45	290	-34.190%
2026-04-29	14.2200	14.2200	13.7500	13.8000	-12.102%	42	299	-46.159%
2026-04-28	15.2000	15.7000	14.6500	15.7000	-3.976%	72	264	-52.675%
2026-04-27	14.4500	16.3500	14.4500	16.3500	+20.843%	50	231	-54.557%
2026-04-24	12.0400	14.7000	12.0400	13.5300	+24.700%	43	202	-45.085%
2026-04-23	10.8500	10.8500	10.8500	10.8500	-2.778%	1	176	-31.521%
2026-04-22	10.9200	11.1700	10.8700	11.1600	+5.782%	62	175	-33.423%
2026-04-21	11.1500	11.2700	10.5000	10.5500	+1.442%	28	151	-29.573%
2026-04-20	10.4000	10.4000	10.4000	10.4000	-4.147%	11	151	-28.558%
2026-04-17	11.0000	11.0000	10.8500	10.8500	+6.373%	11	141	-31.521%
2026-04-15	10.7000	10.7000	10.0000	10.2000	+1.493%	4	141	-27.157%
2026-04-14	9.0300	10.0500	9.0300	10.0500	+19.501%	42	141	-26.070%
2026-04-13	8.3500	8.4100	8.3500	8.4100	-1.059%	2	111	-11.653%
2026-04-10	8.0000	8.5100	8.0000	8.5000	+25.926%	13	110	-12.588%
2026-04-09	6.7500	6.7500	6.7500	6.7500	+3.053%	1	100	+10.074%
2026-04-08	6.7800	6.9000	6.5500	6.5500	+10.084%	5	99	+13.435%
2026-04-07	5.9500	5.9500	5.9500	5.9500	-2.778%	1	96	+24.874%
2026-04-06	6.1200	6.1200	6.1200	6.1200	-2.236%	8	96	+21.405%
2026-04-02	5.8700	6.2600	5.8700	6.2600	+0.805%	14	84	+18.690%
2026-04-01	6.2100	6.2100	6.2100	6.2100	+4.195%	1	84	+19.646%
2026-03-31	5.5500	5.9600	5.5500	5.9600	+21.138%	12	83	+24.664%
2026-03-30	5.1500	5.1500	4.9200	4.9200	-25.228%	25	81	+51.016%
2026-03-26	6.5600	6.5800	6.5600	6.5800	-11.678%	6	71	+12.918%
2026-03-25	7.4500	7.4500	7.4500	7.4500	+12.879%	4	66	-0.268%
2026-03-24	6.7100	6.7100	6.6000	6.6000	-5.983%	11	62	+12.576%
2026-03-23	6.9900	7.0500	6.9900	7.0200	+5.564%	50	57	+5.840%
2026-03-20	7.2900	7.3000	6.6500	6.6500	-13.072%	24	98	+11.729%
2026-03-19	7.7100	7.7100	7.6500	7.6500	-9.894%	22	86	-2.876%
2026-03-18	8.5700	8.6000	8.4900	8.4900	-8.216%	52	64	-12.485%
2026-03-16	9.4800	10.0000	9.2500	9.2500	+1.648%	15	16	-19.676%
2026-03-13	10.2500	10.2500	9.1000	9.1000	0.000%	2	2	-18.352%