Dark

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

EOD

Sep 10, 2026

6.70-15.723%(-1.25)156

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	7.3000	7.3000	6.6500	6.7000	-15.723%	156	6,899	0.000%
2026-09-09	8.4000	8.4600	7.9500	7.9500	-5.917%	334	6,857	-15.723%
2026-09-08	9.6000	9.6000	8.3500	8.4500	-12.887%	1,397	6,835	-20.710%
2026-09-04	10.1000	10.5300	9.3000	9.7000	+10.227%	274	5,734	-30.928%
2026-09-03	8.2800	9.1500	7.9200	8.8000	+13.548%	143	5,734	-23.864%
2026-09-02	6.9300	8.5700	6.9000	7.7500	+28.952%	237	5,712	-13.548%
2026-09-01	5.9000	6.4500	5.9000	6.0100	-8.524%	147	5,695	+11.481%
2026-08-31	6.7200	6.9000	6.2600	6.5700	-4.644%	118	5,669	+1.979%
2026-08-28	8.5000	8.8000	6.7700	6.8900	-26.702%	164	5,670	-2.758%
2026-08-27	7.8100	10.0000	7.6900	9.4000	+57.983%	454	5,671	-28.723%
2026-08-26	6.2500	6.2700	5.9200	5.9500	-4.494%	221	5,353	+12.605%
2026-08-25	6.4900	6.6100	5.9200	6.2300	+7.785%	258	5,352	+7.544%
2026-08-24	6.6000	6.6000	5.5600	5.7800	-19.722%	403	5,423	+15.917%
2026-08-21	7.4000	7.4700	7.0800	7.2000	-5.882%	263	5,309	-6.944%
2026-08-20	7.7500	7.8100	7.4000	7.6500	+0.923%	59	5,122	-12.418%
2026-08-19	7.5500	8.1500	7.5500	7.5800	-8.121%	13	5,117	-11.609%
2026-08-18	8.5000	8.5500	8.2000	8.2500	-16.918%	66	5,119	-18.788%
2026-08-17	10.3900	10.5400	9.9300	9.9300	-0.700%	170	5,126	-32.528%
2026-08-14	10.4300	10.4600	9.9300	10.0000	-4.306%	143	5,089	-33.000%
2026-08-13	10.6500	10.6500	10.1000	10.4500	+3.465%	44	5,089	-35.885%
2026-08-12	9.0800	10.3800	9.0800	10.1000	+21.687%	215	5,087	-33.663%
2026-08-11	9.2000	9.2000	8.1000	8.3000	-5.359%	70	5,081	-19.277%
2026-08-10	10.2500	10.2500	8.6500	8.7700	-14.854%	2,893	5,107	-23.603%
2026-08-07	10.6000	10.7000	10.1000	10.3000	+1.378%	76	3,350	-34.951%
2026-08-06	11.0500	11.0500	9.5000	10.1600	-1.071%	508	3,311	-34.055%
2026-08-05	10.3000	10.9900	10.1400	10.2700	+22.262%	135	3,161	-34.761%
2026-08-04	7.9000	8.4000	7.9000	8.4000	+18.310%	5	3,159	-20.238%
2026-08-03	7.1000	7.1000	7.1000	7.1000	+24.561%	1	3,159	-5.634%
2026-07-31	5.4500	5.7000	5.1400	5.7000	+20.000%	94	3,159	+17.544%
2026-07-30	4.6000	5.3000	4.6000	4.7500	+6.502%	26	3,177	+41.053%
2026-07-29	5.1000	5.1000	4.4600	4.4600	-17.712%	134	3,160	+50.224%
2026-07-28	4.9500	5.7300	4.9500	5.4200	-3.214%	154	3,171	+23.616%
2026-07-27	6.6500	6.6500	5.4500	5.6000	-32.934%	36	3,168	+19.643%
2026-07-24	7.7000	8.3500	7.7000	8.3500	+3.598%	41	3,147	-19.760%
2026-07-23	8.3500	8.3500	8.0600	8.0600	-10.939%	3	3,141	-16.873%
2026-07-22	9.0500	9.0500	9.0500	9.0500	+17.228%	3	3,142	-25.967%
2026-07-21	7.3800	7.7200	7.3100	7.7200	+4.465%	51	3,139	-13.212%
2026-07-20	8.2000	8.2000	7.3900	7.3900	-13.059%	59	3,136	-9.337%
2026-07-17	7.3200	8.5000	7.3200	8.5000	-1.163%	7	3,144	-21.176%
2026-07-16	9.0500	9.0500	8.5700	8.6000	-11.975%	72	3,141	-22.093%
2026-07-15	9.5500	9.7700	8.6900	9.7700	-1.313%	28	3,150	-31.423%
2026-07-14	8.6000	9.9500	8.4300	9.9000	+16.471%	286	3,128	-32.323%
2026-07-13	9.0400	9.1800	8.5000	8.5000	-12.371%	58	3,080	-21.176%
2026-07-10	8.8500	9.7500	8.8500	9.7000	+13.450%	49	3,094	-30.928%
2026-07-09	8.0000	8.5800	8.0000	8.5500	-2.841%	41	3,110	-21.637%
2026-07-08	7.7500	8.8000	7.7500	8.8000	+26.437%	79	3,125	-23.864%
2026-07-07	6.9400	7.0100	6.8700	6.9600	+9.606%	50	3,121	-3.736%
2026-07-02	6.3700	6.3700	6.3500	6.3500	-8.104%	29	3,098	+5.512%
2026-07-01	6.9100	6.9100	6.9100	6.9100	-9.436%	1	3,098	-3.039%
2026-06-30	7.6300	7.6300	7.6300	7.6300	+10.580%	1	3,098	-12.189%
2026-06-29	6.8000	7.1500	6.6000	6.9000	-4.167%	114	3,098	-2.899%
2026-06-26	7.0700	7.2000	7.0700	7.2000	-3.356%	27	3,138	-6.944%
2026-06-25	8.6000	8.6000	7.4500	7.4500	-6.875%	47	3,161	-10.067%
2026-06-24	8.5000	8.9000	8.0000	8.0000	-13.420%	86	3,150	-16.250%
2026-06-23	9.5200	9.6000	9.2400	9.2400	-16.000%	78	3,138	-27.489%
2026-06-22	11.5200	11.5200	11.0000	11.0000	-6.937%	449	3,130	-39.091%
2026-06-18	10.8500	11.8200	10.8500	11.8200	+8.341%	401	2,589	-43.316%
2026-06-17	10.7200	10.9100	10.5400	10.9100	-4.298%	205	2,589	-38.588%
2026-06-16	11.9800	11.9800	11.4000	11.4000	-9.163%	370	2,589	-41.228%
2026-06-15	11.8600	12.5500	11.8600	12.5500	+10.088%	68	2,499	-46.614%
2026-06-12	11.4000	11.4000	11.4000	11.4000	+6.443%	1	2,499	-41.228%
2026-06-11	10.6600	10.7100	10.1500	10.7100	+1.038%	16	2,499	-37.442%
2026-06-10	11.2100	11.6100	10.6000	10.6000	-1.852%	15	2,498	-36.792%
2026-06-09	13.0000	13.0000	10.8000	10.8000	-14.961%	28	2,499	-37.963%
2026-06-08	12.7000	13.2800	12.7000	12.7000	+2.419%	119	2,476	-47.244%
2026-06-05	14.0000	14.0000	12.3200	12.4000	-22.013%	210	2,380	-45.968%
2026-06-04	14.5200	15.9100	14.3600	15.9000	+4.262%	91	2,284	-57.862%
2026-06-03	17.6500	17.6500	15.2500	15.2500	-13.204%	198	2,212	-56.066%
2026-06-02	18.6100	21.5000	17.5700	17.5700	-4.770%	21	2,083	-61.867%
2026-06-01	17.5400	18.4500	16.7400	18.4500	+25.255%	122	2,077	-63.686%
2026-05-29	14.5500	15.0900	14.3800	14.7300	+6.124%	49	2,040	-54.515%
2026-05-28	13.0700	13.9500	13.0600	13.8800	+9.550%	192	2,034	-51.729%
2026-05-27	13.1900	13.3000	12.4000	12.6700	-8.520%	107	1,927	-47.119%
2026-05-26	14.3900	15.3000	13.6000	13.8500	-3.886%	322	1,913	-51.625%
2026-05-22	14.6000	15.1500	14.1500	14.4100	-10.774%	211	1,940	-53.505%
2026-05-21	16.7500	16.7500	15.5800	16.1500	-9.014%	26	1,797	-58.514%
2026-05-20	17.4900	18.4800	17.0500	17.7500	+1.313%	181	1,797	-62.254%
2026-05-19	18.2000	18.6000	16.6300	17.5200	+4.286%	176	1,717	-61.758%
2026-05-18	20.6000	20.6000	16.8000	16.8000	-18.644%	149	1,717	-60.119%
2026-05-15	20.3300	21.8000	20.0300	20.6500	-13.779%	249	1,717	-67.554%
2026-05-14	21.1500	24.4000	21.1500	23.9500	+25.524%	780	1,653	-72.025%
2026-05-13	18.5100	19.8000	18.1000	19.0800	+20.455%	552	1,286	-64.885%
2026-05-12	16.8000	16.8000	15.5000	15.8400	-7.368%	349	1,286	-57.702%
2026-05-11	14.8000	17.4500	14.8000	17.1000	+13.245%	750	1,286	-60.819%
2026-05-08	15.3000	15.3500	15.1000	15.1000	+7.780%	349	1,244	-55.629%
2026-05-07	14.5800	14.5800	14.0000	14.0100	+11.901%	265	1,137	-52.177%
2026-05-06	10.7000	12.5200	10.7000	12.5200	+35.059%	48	992	-46.486%
2026-05-05	9.5300	9.5300	9.1900	9.2700	-2.421%	33	1,007	-27.724%
2026-05-04	10.0000	10.2100	9.0200	9.5000	-4.040%	10	991	-29.474%
2026-05-01	9.7900	10.2000	9.7900	9.9000	-9.258%	51	972	-32.323%
2026-04-30	11.2500	11.2500	10.4500	10.9100	-13.755%	117	972	-38.588%
2026-04-29	13.3500	13.5000	12.6500	12.6500	-12.153%	62	957	-47.036%
2026-04-28	14.3000	14.4000	13.1000	14.4000	-7.395%	55	915	-53.472%
2026-04-27	14.0000	15.5500	13.2000	15.5500	+22.441%	87	911	-56.913%
2026-04-24	13.7500	13.7500	12.7000	12.7000	+28.934%	42	851	-47.244%
2026-04-23	10.7700	10.7700	9.8000	9.8500	+1.026%	13	851	-31.980%
2026-04-20	9.7500	9.7500	9.7500	9.7500	-4.878%	10	849	-31.282%
2026-04-17	10.3500	10.3500	10.1500	10.2500	+7.330%	181	839	-34.634%
2026-04-15	10.0400	10.0400	9.5500	9.5500	+2.139%	32	784	-29.843%
2026-04-14	8.4100	9.3500	8.4100	9.3500	+19.108%	35	753	-28.342%
2026-04-10	7.5000	7.9700	7.2500	7.8500	+20.955%	24	747	-14.650%
2026-04-09	5.9500	6.4900	5.9500	6.4900	+8.167%	3,190	745	+3.236%
2026-04-08	6.3000	6.3000	6.0000	6.0000	+2.564%	3	2,991	+11.667%
2026-04-02	5.8500	5.8500	5.8500	5.8500	+5.216%	1	2,991	+14.530%
2026-04-01	5.5500	5.5600	5.5500	5.5600	+0.907%	5	2,991	+20.504%
2026-03-31	4.9500	5.5100	4.9300	5.5100	+20.044%	286	2,986	+21.597%
2026-03-30	4.9500	5.0300	4.5900	4.5900	-11.731%	94	3,005	+45.969%
2026-03-27	5.3700	5.3700	5.2000	5.2000	-8.772%	12	3,016	+28.846%
2026-03-26	5.7500	5.7500	5.6500	5.7000	-8.800%	2,951	3,006	+17.544%
2026-03-24	6.1500	6.2500	6.1500	6.2500	-0.794%	71	315	+7.200%
2026-03-23	6.6000	6.6200	6.3000	6.3000	-3.077%	123	361	+6.349%
2026-03-20	6.7500	6.7500	6.5000	6.5000	-8.451%	7	249	+3.077%
2026-03-19	7.1000	7.1000	7.1000	7.1000	-11.471%	1	251	-5.634%
2026-03-18	8.1000	8.1500	8.0200	8.0200	-1.836%	3	252	-16.459%
2026-03-17	8.1700	8.1700	8.1700	8.1700	-6.629%	3	249	-17.993%
2026-03-16	8.9600	8.9600	8.7500	8.7500	-3.101%	3	250	-23.429%
2026-03-13	9.0300	9.0300	9.0300	9.0300	-4.444%	1	250	-25.803%
2026-03-12	8.9500	9.4500	8.8800	9.4500	+1.070%	5	250	-29.101%
2026-03-11	9.7700	9.7700	9.3400	9.3500	0.000%	14	246	-28.342%
2026-03-10	9.2800	9.3500	9.2600	9.3500	+10.390%	5	236	-28.342%
2026-03-09	8.8500	8.8500	8.4700	8.4700	-7.935%	6	231	-20.897%
2026-03-06	9.2000	9.2000	9.2000	9.2000	-0.325%	2	253	-27.174%
2026-03-05	9.5500	9.5500	9.2300	9.2300	-5.527%	11	251	-27.411%
2026-03-04	9.7700	9.7700	9.7700	9.7700	+3.936%	10	261	-31.423%
2026-03-03	9.5500	9.5500	9.4000	9.4000	-6.000%	2	254	-28.723%
2026-03-02	9.1300	10.0200	9.1300	10.0000	+5.820%	137	255	-33.000%
2026-02-27	10.1000	10.3500	9.3000	9.4500	-15.625%	59	174	-29.101%
2026-02-26	12.2000	12.3000	10.9800	11.2000	-21.678%	55	128	-40.179%
2026-02-25	14.1000	14.5500	14.1000	14.3000	+11.284%	14	118	-53.147%
2026-02-18	12.8500	12.8500	12.8500	12.8500	+13.717%	15	118	-47.860%
2026-02-13	12.0800	12.0800	11.3000	11.3000	-13.077%	36	78	-40.708%
2026-02-10	13.0000	13.0000	13.0000	13.0000	-4.059%	2	78	-48.462%
2026-02-09	13.5500	13.5500	13.5500	13.5500	+6.777%	1	76	-50.554%
2026-02-06	12.6900	12.6900	12.6900	12.6900	+35.577%	10	75	-47.203%
2026-02-05	9.3600	9.3600	9.3600	9.3600	-4.197%	50	70	-28.419%
2026-02-04	9.7700	9.7700	9.7700	9.7700	0.000%	20	20	-31.423%