Dark

NVDA20270319C295
NVDA Mar 19 2027 295.00 Call (NVDA270319C00295000)
option OPRA

EOD

Sep 10, 2026

6.10-16.438%(-1.20)136

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	6.6000	6.6000	6.0700	6.1000	-16.438%	136	2,840	0.000%
2026-09-09	7.5200	7.5500	7.2000	7.3000	-4.948%	23	2,829	-16.438%
2026-09-08	8.5500	8.5500	7.6000	7.6800	-12.528%	240	2,812	-20.573%
2026-09-04	9.2000	9.6500	8.5500	8.7800	+9.750%	1,959	1,605	-30.524%
2026-09-03	7.0500	8.4500	7.0500	8.0000	+15.942%	123	1,605	-23.750%
2026-09-02	5.7400	7.8000	5.7400	6.9000	+31.429%	125	1,581	-11.594%
2026-09-01	5.3500	5.8000	5.2500	5.2500	-12.500%	238	1,590	+16.190%
2026-08-31	5.9300	6.0600	5.9300	6.0000	-4.459%	20	1,603	+1.667%
2026-08-28	8.1500	8.1500	6.1400	6.2800	-21.988%	314	1,584	-2.866%
2026-08-27	7.0600	8.9100	6.9000	8.0500	+48.250%	105	1,569	-24.224%
2026-08-26	5.6200	5.7300	5.4000	5.4300	-4.737%	105	1,552	+12.339%
2026-08-25	5.7000	5.7500	5.3800	5.7000	+9.195%	90	1,505	+7.018%
2026-08-24	5.6400	5.6400	5.0400	5.2200	-23.796%	107	1,457	+16.858%
2026-08-20	7.4700	7.4700	6.8200	6.8500	-3.249%	45	1,404	-10.949%
2026-08-19	7.0500	7.1200	6.8700	7.0800	-6.842%	16	1,393	-13.842%
2026-08-18	7.7500	7.7500	7.6000	7.6000	-16.667%	6	1,393	-19.737%
2026-08-17	9.1000	9.5300	9.0200	9.1200	-0.654%	83	1,390	-33.114%
2026-08-14	9.5000	9.6000	9.1500	9.1800	-4.870%	11	1,394	-33.551%
2026-08-13	9.8000	9.8000	9.3500	9.6500	+5.464%	10	1,390	-36.788%
2026-08-12	9.0000	9.3500	8.9100	9.1500	+23.649%	181	1,391	-33.333%
2026-08-11	8.1500	8.1600	7.4000	7.4000	-14.053%	162	1,384	-17.568%
2026-08-10	8.6100	8.6100	8.6100	8.6100	-7.419%	1	1,382	-29.152%
2026-08-07	9.7500	9.8500	9.2500	9.3000	-1.587%	67	1,382	-34.409%
2026-08-06	10.4500	10.4500	8.8500	9.4500	-3.077%	4	1,368	-35.450%
2026-08-05	9.5000	10.2000	9.2400	9.7500	+25.806%	75	1,368	-37.436%
2026-08-04	7.0500	7.7500	7.0500	7.7500	+14.815%	18	1,363	-21.290%
2026-08-03	5.0800	6.7500	5.0800	6.7500	+28.571%	317	1,362	-9.630%
2026-07-31	5.1000	5.2500	4.7100	5.2500	+17.450%	65	1,573	+16.190%
2026-07-30	4.6000	4.6000	4.4700	4.4700	+9.291%	333	1,616	+36.465%
2026-07-29	4.3000	4.4000	4.0900	4.0900	-17.374%	311	1,342	+49.144%
2026-07-28	4.5400	5.1200	4.5400	4.9500	-1.000%	48	1,121	+23.232%
2026-07-27	5.9500	6.0200	4.9500	5.0000	-27.007%	126	1,115	+22.000%
2026-07-24	7.3000	7.3000	6.7200	6.8500	-8.054%	147	1,141	-10.949%
2026-07-23	7.4500	7.4500	7.4500	7.4500	-15.341%	1	1,050	-18.121%
2026-07-22	7.1500	8.8000	7.1500	8.8000	+26.619%	30	1,050	-30.682%
2026-07-21	6.7400	6.9500	6.7000	6.9500	-6.711%	67	1,026	-12.230%
2026-07-20	7.6500	7.7000	7.4500	7.4500	-1.974%	30	1,008	-18.121%
2026-07-17	7.6500	7.6500	7.6000	7.6000	-1.682%	10	1,008	-19.737%
2026-07-16	7.7300	7.7300	7.7300	7.7300	-15.519%	4	1,003	-21.087%
2026-07-15	8.9900	9.1500	7.9500	9.1500	0.000%	116	999	-33.333%
2026-07-14	7.8300	9.1500	7.8300	9.1500	+15.823%	41	978	-33.333%
2026-07-13	8.3800	8.3800	7.9000	7.9000	-12.804%	35	1,003	-22.785%
2026-07-10	8.4000	9.1600	8.4000	9.0600	+11.852%	106	1,001	-32.671%
2026-07-08	6.2500	8.1000	6.2500	8.1000	+25.581%	53	1,005	-24.691%
2026-07-07	6.4500	6.4500	6.4500	6.4500	+7.500%	4	985	-5.426%
2026-07-06	6.1300	6.1300	6.0000	6.0000	+2.564%	3	981	+1.667%
2026-07-02	5.8500	5.8500	5.8500	5.8500	-17.021%	4	983	+4.274%
2026-06-30	7.0500	7.0500	7.0500	7.0500	+9.472%	18	983	-13.475%
2026-06-29	6.3000	6.5500	6.2400	6.4400	-3.593%	9	965	-5.280%
2026-06-26	6.4500	6.7500	6.4500	6.6800	-9.116%	19	966	-8.683%
2026-06-25	7.3000	7.3500	7.3000	7.3500	-2.906%	2	965	-17.007%
2026-06-24	8.0800	8.1500	7.5700	7.5700	-8.242%	24	964	-19.419%
2026-06-23	8.9000	8.9000	8.2500	8.2500	-24.312%	4	975	-26.061%
2026-06-18	10.5500	10.9000	10.5500	10.9000	+6.863%	6	968	-44.037%
2026-06-17	9.9400	10.2000	9.9400	10.2000	-4.673%	4	968	-40.196%
2026-06-16	11.0000	11.0000	10.6500	10.7000	-8.936%	44	968	-42.991%
2026-06-15	11.2500	11.8500	11.2500	11.7500	+13.527%	170	904	-48.085%
2026-06-12	10.7900	10.8000	10.3500	10.3500	-2.908%	10	904	-41.063%
2026-06-11	9.4000	10.6600	9.4000	10.6600	+6.600%	23	904	-42.777%
2026-06-10	10.9000	10.9000	10.0000	10.0000	-10.314%	15	883	-39.000%
2026-06-09	11.5500	11.5500	10.0500	11.1500	-3.463%	35	893	-45.291%
2026-06-08	12.0000	12.0000	11.5500	11.5500	0.000%	22	858	-47.186%
2026-06-05	12.8000	12.8000	11.5500	11.5500	-28.571%	16	840	-47.186%
2026-06-04	13.5000	16.1700	13.5000	16.1700	+10.981%	4	856	-62.276%
2026-06-03	16.4500	16.4500	14.5700	14.5700	-22.665%	11	856	-58.133%
2026-06-02	19.7000	19.7500	18.8400	18.8400	+11.019%	31	847	-67.622%
2026-06-01	15.8000	17.5000	15.1000	16.9700	+17.034%	157	828	-64.054%
2026-05-29	13.8700	14.5000	13.7200	14.5000	+10.687%	92	748	-57.931%
2026-05-28	12.8000	13.1000	12.3400	13.1000	+6.939%	5	751	-53.435%
2026-05-27	12.2400	12.2500	11.8700	12.2500	-5.769%	66	748	-50.204%
2026-05-26	13.5500	13.5500	12.9500	13.0000	-4.622%	16	727	-53.077%
2026-05-22	13.6500	13.8000	13.5400	13.6300	-7.405%	43	724	-55.246%
2026-05-21	14.8200	15.7000	14.7200	14.7200	-8.571%	60	724	-58.560%
2026-05-20	17.0500	17.1100	16.1000	16.1000	-1.227%	164	724	-62.112%
2026-05-19	15.6000	16.3000	15.6000	16.3000	+1.748%	30	703	-62.577%
2026-05-18	19.9000	19.9000	15.9700	16.0200	-20.100%	14	703	-61.923%
2026-05-15	18.9000	20.3500	18.9000	20.0500	-12.445%	14	703	-69.576%
2026-05-14	20.0000	23.2000	20.0000	22.9000	+26.519%	316	689	-73.362%
2026-05-13	17.1000	18.6500	16.9000	18.1000	+21.232%	221	431	-66.298%
2026-05-12	14.9200	14.9300	14.7000	14.9300	-7.267%	16	431	-59.143%
2026-05-11	15.2000	16.1000	15.2000	16.1000	+13.221%	65	431	-62.112%
2026-05-08	14.9000	14.9000	14.1700	14.2200	+6.119%	22	439	-57.103%
2026-05-07	14.0800	14.0800	13.2600	13.4000	+15.120%	25	429	-54.478%
2026-05-06	9.4300	11.6400	9.4300	11.6400	+34.722%	15	419	-47.595%
2026-05-05	8.6400	8.6400	8.6400	8.6400	-1.818%	25	419	-29.398%
2026-05-04	8.9800	8.9800	8.6000	8.8000	-7.950%	65	394	-30.682%
2026-05-01	9.2500	9.5600	9.2300	9.5600	-6.275%	56	321	-36.192%
2026-04-30	11.1000	11.1000	10.1500	10.2000	-15.353%	22	321	-40.196%
2026-04-29	11.9500	12.2000	11.9500	12.0500	-6.226%	11	297	-49.378%
2026-04-28	12.8500	12.8500	12.8500	12.8500	-11.986%	1	290	-52.529%
2026-04-27	13.0500	14.6000	12.2000	14.6000	+22.176%	15	289	-58.219%
2026-04-24	10.1500	12.7500	9.9800	11.9500	+32.044%	141	289	-48.954%
2026-04-23	10.0500	10.1200	9.0500	9.0500	-6.701%	81	269	-32.597%
2026-04-22	9.1500	9.7000	9.1500	9.7000	+1.042%	64	262	-37.113%
2026-04-21	9.5500	9.6000	9.5500	9.6000	+8.475%	9	241	-36.458%
2026-04-20	8.8500	8.8500	8.8500	8.8500	-7.813%	1	241	-31.073%
2026-04-16	9.6000	9.6000	9.6000	9.6000	+9.091%	10	241	-36.458%
2026-04-15	8.8500	8.8500	8.8000	8.8000	+11.111%	2	231	-30.682%
2026-04-14	7.7300	7.9300	7.7300	7.9200	+54.688%	3	230	-22.980%
2026-03-31	4.7500	5.1500	4.7500	5.1200	+13.778%	44	231	+19.141%
2026-03-30	4.5000	4.5000	4.5000	4.5000	-9.091%	11	230	+35.556%
2026-03-27	4.9500	4.9500	4.9500	4.9500	-5.714%	11	230	+23.232%
2026-03-26	5.6800	5.6800	5.2500	5.2500	-17.192%	24	219	+16.190%
2026-03-25	6.1000	6.3400	6.0000	6.3400	+8.376%	44	219	-3.785%
2026-03-24	5.9500	5.9500	5.7500	5.8500	-1.681%	282	226	+4.274%
2026-03-23	6.1500	6.1900	5.9500	5.9500	-20.027%	85	34	+2.521%
2026-03-18	7.4900	7.4900	7.4400	7.4400	0.000%	50	50	-18.011%