Dark

NVDA20270319C290
NVDA Mar 19 2027 290.00 Call (NVDA270319C00290000)
option OPRA

EOD

Jul 27, 2026

5.60-32.934%(-2.75)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	6.6500	6.6500	5.4500	5.6000	-32.934%	36	3,168	0.000%
2026-07-24	7.7000	8.3500	7.7000	8.3500	+3.598%	41	3,147	-32.934%
2026-07-23	8.3500	8.3500	8.0600	8.0600	-10.939%	3	3,141	-30.521%
2026-07-22	9.0500	9.0500	9.0500	9.0500	+17.228%	3	3,142	-38.122%
2026-07-21	7.3800	7.7200	7.3100	7.7200	+4.465%	51	3,139	-27.461%
2026-07-20	8.2000	8.2000	7.3900	7.3900	-13.059%	59	3,136	-24.222%
2026-07-17	7.3200	8.5000	7.3200	8.5000	-1.163%	7	3,144	-34.118%
2026-07-16	9.0500	9.0500	8.5700	8.6000	-11.975%	72	3,141	-34.884%
2026-07-15	9.5500	9.7700	8.6900	9.7700	-1.313%	28	3,150	-42.682%
2026-07-14	8.6000	9.9500	8.4300	9.9000	+16.471%	286	3,128	-43.434%
2026-07-13	9.0400	9.1800	8.5000	8.5000	-12.371%	58	3,080	-34.118%
2026-07-10	8.8500	9.7500	8.8500	9.7000	+13.450%	49	3,094	-42.268%
2026-07-09	8.0000	8.5800	8.0000	8.5500	-2.841%	41	3,110	-34.503%
2026-07-08	7.7500	8.8000	7.7500	8.8000	+26.437%	79	3,125	-36.364%
2026-07-07	6.9400	7.0100	6.8700	6.9600	+9.606%	50	3,121	-19.540%
2026-07-02	6.3700	6.3700	6.3500	6.3500	-8.104%	29	3,098	-11.811%
2026-07-01	6.9100	6.9100	6.9100	6.9100	-9.436%	1	3,098	-18.958%
2026-06-30	7.6300	7.6300	7.6300	7.6300	+10.580%	1	3,098	-26.606%
2026-06-29	6.8000	7.1500	6.6000	6.9000	-4.167%	114	3,098	-18.841%
2026-06-26	7.0700	7.2000	7.0700	7.2000	-3.356%	27	3,138	-22.222%
2026-06-25	8.6000	8.6000	7.4500	7.4500	-6.875%	47	3,161	-24.832%
2026-06-24	8.5000	8.9000	8.0000	8.0000	-13.420%	86	3,150	-30.000%
2026-06-23	9.5200	9.6000	9.2400	9.2400	-16.000%	78	3,138	-39.394%
2026-06-22	11.5200	11.5200	11.0000	11.0000	-6.937%	449	3,130	-49.091%
2026-06-18	10.8500	11.8200	10.8500	11.8200	+8.341%	401	2,589	-52.623%
2026-06-17	10.7200	10.9100	10.5400	10.9100	-4.298%	205	2,589	-48.671%
2026-06-16	11.9800	11.9800	11.4000	11.4000	-9.163%	370	2,589	-50.877%
2026-06-15	11.8600	12.5500	11.8600	12.5500	+10.088%	68	2,499	-55.378%
2026-06-12	11.4000	11.4000	11.4000	11.4000	+6.443%	1	2,499	-50.877%
2026-06-11	10.6600	10.7100	10.1500	10.7100	+1.038%	16	2,499	-47.712%
2026-06-10	11.2100	11.6100	10.6000	10.6000	-1.852%	15	2,498	-47.170%
2026-06-09	13.0000	13.0000	10.8000	10.8000	-14.961%	28	2,499	-48.148%
2026-06-08	12.7000	13.2800	12.7000	12.7000	+2.419%	119	2,476	-55.906%
2026-06-05	14.0000	14.0000	12.3200	12.4000	-22.013%	210	2,380	-54.839%
2026-06-04	14.5200	15.9100	14.3600	15.9000	+4.262%	91	2,284	-64.780%
2026-06-03	17.6500	17.6500	15.2500	15.2500	-13.204%	198	2,212	-63.279%
2026-06-02	18.6100	21.5000	17.5700	17.5700	-4.770%	21	2,083	-68.127%
2026-06-01	17.5400	18.4500	16.7400	18.4500	+25.255%	122	2,077	-69.648%
2026-05-29	14.5500	15.0900	14.3800	14.7300	+6.124%	49	2,040	-61.982%
2026-05-28	13.0700	13.9500	13.0600	13.8800	+9.550%	192	2,034	-59.654%
2026-05-27	13.1900	13.3000	12.4000	12.6700	-8.520%	107	1,927	-55.801%
2026-05-26	14.3900	15.3000	13.6000	13.8500	-3.886%	322	1,913	-59.567%
2026-05-22	14.6000	15.1500	14.1500	14.4100	-10.774%	211	1,940	-61.138%
2026-05-21	16.7500	16.7500	15.5800	16.1500	-9.014%	26	1,797	-65.325%
2026-05-20	17.4900	18.4800	17.0500	17.7500	+1.313%	181	1,797	-68.451%
2026-05-19	18.2000	18.6000	16.6300	17.5200	+4.286%	176	1,717	-68.037%
2026-05-18	20.6000	20.6000	16.8000	16.8000	-18.644%	149	1,717	-66.667%
2026-05-15	20.3300	21.8000	20.0300	20.6500	-13.779%	249	1,717	-72.881%
2026-05-14	21.1500	24.4000	21.1500	23.9500	+25.524%	780	1,653	-76.618%
2026-05-13	18.5100	19.8000	18.1000	19.0800	+20.455%	552	1,286	-70.650%
2026-05-12	16.8000	16.8000	15.5000	15.8400	-7.368%	349	1,286	-64.646%
2026-05-11	14.8000	17.4500	14.8000	17.1000	+13.245%	750	1,286	-67.251%
2026-05-08	15.3000	15.3500	15.1000	15.1000	+7.780%	349	1,244	-62.914%
2026-05-07	14.5800	14.5800	14.0000	14.0100	+11.901%	265	1,137	-60.029%
2026-05-06	10.7000	12.5200	10.7000	12.5200	+35.059%	48	992	-55.272%
2026-05-05	9.5300	9.5300	9.1900	9.2700	-2.421%	33	1,007	-39.590%
2026-05-04	10.0000	10.2100	9.0200	9.5000	-4.040%	10	991	-41.053%
2026-05-01	9.7900	10.2000	9.7900	9.9000	-9.258%	51	972	-43.434%
2026-04-30	11.2500	11.2500	10.4500	10.9100	-13.755%	117	972	-48.671%
2026-04-29	13.3500	13.5000	12.6500	12.6500	-12.153%	62	957	-55.731%
2026-04-28	14.3000	14.4000	13.1000	14.4000	-7.395%	55	915	-61.111%
2026-04-27	14.0000	15.5500	13.2000	15.5500	+22.441%	87	911	-63.987%
2026-04-24	13.7500	13.7500	12.7000	12.7000	+28.934%	42	851	-55.906%
2026-04-23	10.7700	10.7700	9.8000	9.8500	+1.026%	13	851	-43.147%
2026-04-20	9.7500	9.7500	9.7500	9.7500	-4.878%	10	849	-42.564%
2026-04-17	10.3500	10.3500	10.1500	10.2500	+7.330%	181	839	-45.366%
2026-04-15	10.0400	10.0400	9.5500	9.5500	+2.139%	32	784	-41.361%
2026-04-14	8.4100	9.3500	8.4100	9.3500	+19.108%	35	753	-40.107%
2026-04-10	7.5000	7.9700	7.2500	7.8500	+20.955%	24	747	-28.662%
2026-04-09	5.9500	6.4900	5.9500	6.4900	+8.167%	3,190	745	-13.713%
2026-04-08	6.3000	6.3000	6.0000	6.0000	+2.564%	3	2,991	-6.667%
2026-04-02	5.8500	5.8500	5.8500	5.8500	+5.216%	1	2,991	-4.274%
2026-04-01	5.5500	5.5600	5.5500	5.5600	+0.907%	5	2,991	+0.719%
2026-03-31	4.9500	5.5100	4.9300	5.5100	+20.044%	286	2,986	+1.633%
2026-03-30	4.9500	5.0300	4.5900	4.5900	-11.731%	94	3,005	+22.004%
2026-03-27	5.3700	5.3700	5.2000	5.2000	-8.772%	12	3,016	+7.692%
2026-03-26	5.7500	5.7500	5.6500	5.7000	-8.800%	2,951	3,006	-1.754%
2026-03-24	6.1500	6.2500	6.1500	6.2500	-0.794%	71	315	-10.400%
2026-03-23	6.6000	6.6200	6.3000	6.3000	-3.077%	123	361	-11.111%
2026-03-20	6.7500	6.7500	6.5000	6.5000	-8.451%	7	249	-13.846%
2026-03-19	7.1000	7.1000	7.1000	7.1000	-11.471%	1	251	-21.127%
2026-03-18	8.1000	8.1500	8.0200	8.0200	-1.836%	3	252	-30.175%
2026-03-17	8.1700	8.1700	8.1700	8.1700	-6.629%	3	249	-31.457%
2026-03-16	8.9600	8.9600	8.7500	8.7500	-3.101%	3	250	-36.000%
2026-03-13	9.0300	9.0300	9.0300	9.0300	-4.444%	1	250	-37.984%
2026-03-12	8.9500	9.4500	8.8800	9.4500	+1.070%	5	250	-40.741%
2026-03-11	9.7700	9.7700	9.3400	9.3500	0.000%	14	246	-40.107%
2026-03-10	9.2800	9.3500	9.2600	9.3500	+10.390%	5	236	-40.107%
2026-03-09	8.8500	8.8500	8.4700	8.4700	-7.935%	6	231	-33.884%
2026-03-06	9.2000	9.2000	9.2000	9.2000	-0.325%	2	253	-39.130%
2026-03-05	9.5500	9.5500	9.2300	9.2300	-5.527%	11	251	-39.328%
2026-03-04	9.7700	9.7700	9.7700	9.7700	+3.936%	10	261	-42.682%
2026-03-03	9.5500	9.5500	9.4000	9.4000	-6.000%	2	254	-40.426%
2026-03-02	9.1300	10.0200	9.1300	10.0000	+5.820%	137	255	-44.000%
2026-02-27	10.1000	10.3500	9.3000	9.4500	-15.625%	59	174	-40.741%
2026-02-26	12.2000	12.3000	10.9800	11.2000	-21.678%	55	128	-50.000%
2026-02-25	14.1000	14.5500	14.1000	14.3000	+11.284%	14	118	-60.839%
2026-02-18	12.8500	12.8500	12.8500	12.8500	+13.717%	15	118	-56.420%
2026-02-13	12.0800	12.0800	11.3000	11.3000	-13.077%	36	78	-50.442%
2026-02-10	13.0000	13.0000	13.0000	13.0000	-4.059%	2	78	-56.923%
2026-02-09	13.5500	13.5500	13.5500	13.5500	+6.777%	1	76	-58.672%
2026-02-06	12.6900	12.6900	12.6900	12.6900	+35.577%	10	75	-55.871%
2026-02-05	9.3600	9.3600	9.3600	9.3600	-4.197%	50	70	-40.171%
2026-02-04	9.7700	9.7700	9.7700	9.7700	0.000%	20	20	-42.682%