Dark

NVDA20270319C300
NVDA Mar 19 2027 300.00 Call (NVDA270319C00300000)
option OPRA

EOD

Sep 10, 2026

5.50-16.031%(-1.05)461

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	6.0000	6.0000	5.4700	5.5000	-16.031%	461	12,568	0.000%
2026-09-09	6.9800	6.9800	6.5500	6.5500	-6.026%	376	12,420	-16.031%
2026-09-08	7.9500	8.0000	6.9700	6.9700	-12.875%	2,617	12,365	-21.090%
2026-09-04	7.6500	8.7500	7.5700	8.0000	+10.041%	812	10,903	-31.250%
2026-09-03	6.5700	7.6500	6.4300	7.2700	+15.397%	930	10,903	-24.347%
2026-09-02	5.2000	7.1000	5.0500	6.3000	+31.250%	846	10,711	-12.698%
2026-09-01	4.9000	5.1000	4.6000	4.8000	-12.727%	291	10,405	+14.583%
2026-08-31	5.1500	5.6600	5.1000	5.5000	-2.655%	337	10,331	0.000%
2026-08-28	7.3500	7.9000	5.5100	5.6500	-27.097%	824	10,193	-2.655%
2026-08-27	6.5500	8.3500	6.3200	7.7500	+61.458%	1,786	10,171	-29.032%
2026-08-26	5.2000	5.2500	4.8000	4.8000	-7.692%	323	10,289	+14.583%
2026-08-25	5.1200	5.5500	4.8500	5.2000	+11.828%	268	10,260	+5.769%
2026-08-24	5.3500	5.3500	4.6500	4.6500	-22.371%	1,408	10,279	+18.280%
2026-08-21	6.6000	6.6000	5.8000	5.9900	-4.921%	740	10,521	-8.180%
2026-08-20	6.6500	6.6500	6.1500	6.3000	-1.254%	191	10,453	-12.698%
2026-08-19	6.9800	6.9800	6.3000	6.3800	-6.861%	174	10,468	-13.793%
2026-08-18	7.1200	7.3500	6.7500	6.8500	-16.970%	334	10,427	-19.708%
2026-08-17	8.3100	8.8200	8.2100	8.2500	-1.786%	289	10,321	-33.333%
2026-08-14	8.8200	8.9200	8.3000	8.4000	-3.448%	159	10,240	-34.524%
2026-08-13	8.8000	8.9000	8.4400	8.7000	+5.455%	129	10,215	-36.782%
2026-08-12	7.8000	8.6200	7.6500	8.2500	+18.876%	2,145	10,186	-33.333%
2026-08-11	8.2900	8.2900	6.7500	6.9400	-6.216%	347	8,250	-20.749%
2026-08-10	8.5500	8.5500	7.2500	7.4000	-14.943%	1,631	8,214	-25.676%
2026-08-07	8.8000	9.3000	8.4500	8.7000	+0.578%	288	8,460	-36.782%
2026-08-06	8.7100	9.6500	8.0200	8.6500	-4.945%	142	8,474	-36.416%
2026-08-05	7.9500	9.3800	7.9500	9.1000	+30.000%	742	8,568	-39.560%
2026-08-04	6.6000	7.2000	6.3200	7.0000	+20.069%	191	8,899	-21.429%
2026-08-03	4.5000	6.1500	4.5000	5.8300	+18.980%	210	8,930	-5.660%
2026-07-31	4.5500	5.0000	4.2000	4.9000	+21.588%	191	8,872	+12.245%
2026-07-30	3.9300	4.4900	3.9300	4.0300	+9.511%	206	8,893	+36.476%
2026-07-29	4.4000	4.4500	3.6800	3.6800	-18.222%	672	8,884	+49.457%
2026-07-28	4.2000	4.8000	4.0000	4.5000	-3.226%	338	9,077	+22.222%
2026-07-27	6.5500	6.5500	4.5500	4.6500	-27.344%	721	9,237	+18.280%
2026-07-24	6.7900	7.1500	6.1500	6.4000	-8.571%	111	9,693	-14.063%
2026-07-23	7.2500	7.9000	6.6600	7.0000	-13.043%	62	9,739	-21.429%
2026-07-22	6.4600	8.1000	6.4500	8.0500	+25.781%	1,894	9,710	-31.677%
2026-07-21	6.5500	6.5500	6.1500	6.4000	+6.489%	328	9,232	-14.063%
2026-07-20	7.0500	7.2500	5.9800	6.0100	-10.963%	928	9,399	-8.486%
2026-07-17	6.5000	7.2500	6.0000	6.7500	-7.534%	532	9,259	-18.519%
2026-07-16	8.0000	8.0000	7.1700	7.3000	-13.095%	713	9,365	-24.658%
2026-07-15	8.2000	8.5500	7.3300	8.4000	-1.176%	1,253	9,218	-34.524%
2026-07-14	7.3700	8.6000	7.3700	8.5000	+18.056%	350	8,822	-35.294%
2026-07-13	7.9500	8.2500	7.1500	7.2000	-14.591%	598	8,853	-23.611%
2026-07-10	7.0000	8.6500	7.0000	8.4300	+17.902%	210	8,859	-34.757%
2026-07-09	7.5500	7.5500	6.7500	7.1500	-5.797%	155	8,770	-23.077%
2026-07-08	6.0000	7.6500	5.8500	7.5900	+30.862%	1,262	8,787	-27.536%
2026-07-07	5.0000	6.1500	5.0000	5.8000	+1.754%	128	7,840	-5.172%
2026-07-06	5.5400	5.9000	5.5400	5.7000	+3.636%	17	7,890	-3.509%
2026-07-02	6.1600	6.4000	5.3500	5.5000	-11.290%	127	7,876	0.000%
2026-07-01	5.8000	6.3500	5.7800	6.2000	-6.767%	152	7,876	-11.290%
2026-06-30	6.6000	6.8000	6.4000	6.6500	+9.016%	69	7,886	-17.293%
2026-06-29	6.1000	6.5600	5.5600	6.1000	+3.041%	539	7,844	-9.836%
2026-06-26	6.4000	6.4000	5.9200	5.9200	-8.642%	226	7,688	-7.095%
2026-06-25	6.9000	7.0600	6.4000	6.4800	-9.371%	291	7,648	-15.123%
2026-06-24	7.5000	7.8000	6.9000	7.1500	-7.143%	479	7,565	-23.077%
2026-06-23	8.2000	8.4500	7.6400	7.7000	-18.346%	411	7,839	-28.571%
2026-06-22	9.4000	11.2000	9.2500	9.4300	-11.704%	555	7,930	-41.676%
2026-06-18	9.6000	10.7800	9.6000	10.6800	+16.087%	1,181	8,710	-48.502%
2026-06-17	9.9500	9.9500	8.9500	9.2000	-7.538%	945	8,710	-40.217%
2026-06-16	10.2500	10.5400	9.9500	9.9500	-9.132%	118	8,710	-44.724%
2026-06-15	10.6000	11.1000	10.1900	10.9500	+12.887%	164	8,602	-49.772%
2026-06-12	9.8500	10.2500	9.6000	9.7000	-2.708%	124	8,602	-43.299%
2026-06-11	9.4100	9.9700	8.7000	9.9700	+7.784%	152	8,602	-44.835%
2026-06-10	10.0000	10.6000	9.2500	9.2500	-11.058%	200	8,577	-40.541%
2026-06-09	11.6000	11.7000	9.3000	10.4000	-7.556%	552	8,581	-47.115%
2026-06-08	11.5000	11.6100	10.9300	11.2500	+3.306%	94	8,212	-51.111%
2026-06-05	13.0000	13.0000	10.7000	10.8900	-26.913%	1,865	8,189	-49.495%
2026-06-04	13.1200	15.2400	12.4500	14.9000	+10.370%	1,239	7,919	-63.087%
2026-06-03	15.5500	15.5800	13.5000	13.5000	-16.253%	1,309	8,130	-59.259%
2026-06-02	17.0500	19.5000	16.0000	16.1200	-1.104%	1,032	8,005	-65.881%
2026-06-01	14.1000	16.5000	14.1000	16.3000	+30.400%	1,114	8,169	-66.258%
2026-05-29	12.4000	13.7500	12.4000	12.5000	+2.041%	1,429	8,116	-56.000%
2026-05-28	11.9500	12.5300	11.4500	12.2500	+4.344%	128	7,841	-55.102%
2026-05-27	11.5000	11.9200	10.9000	11.7400	-3.770%	367	7,810	-53.152%
2026-05-26	13.0000	13.6500	11.8500	12.2000	-3.785%	275	7,634	-54.918%
2026-05-22	13.9000	14.2500	12.5500	12.6800	-9.364%	1,002	7,584	-56.625%
2026-05-21	15.0500	16.9500	13.5500	13.9900	-11.062%	513	7,278	-60.686%
2026-05-20	15.7500	16.6800	15.1000	15.7300	+5.217%	459	7,278	-65.035%
2026-05-19	16.2500	16.5000	14.7000	14.9500	-2.922%	163	6,862	-63.211%
2026-05-18	19.1000	19.1000	15.0000	15.4000	-14.539%	1,576	6,862	-64.286%
2026-05-15	19.1800	20.0500	17.4700	18.0200	-15.794%	670	6,862	-69.478%
2026-05-14	18.4000	22.0000	18.4000	21.4000	+26.928%	1,163	6,624	-74.299%
2026-05-13	16.6000	17.7500	15.2500	16.8600	+11.140%	1,384	6,042	-67.378%
2026-05-12	14.3300	15.8000	13.3500	15.1700	+5.567%	300	6,042	-63.744%
2026-05-11	13.2000	15.6500	13.2000	14.3700	+9.444%	430	6,042	-61.726%
2026-05-08	12.6000	14.2500	12.6000	13.1300	+4.289%	255	6,170	-58.111%
2026-05-07	10.9000	13.4500	10.9000	12.5900	+13.423%	659	6,134	-56.315%
2026-05-06	8.4500	11.1400	8.4500	11.1000	+41.401%	1,144	6,077	-50.450%
2026-05-05	8.4000	8.4000	7.8500	7.8500	-3.086%	138	5,897	-29.936%
2026-05-04	8.6000	9.2400	7.8000	8.1000	-5.814%	68	5,942	-32.099%
2026-05-01	9.8500	9.8500	8.4000	8.6000	-7.027%	303	5,704	-36.047%
2026-04-30	10.4200	10.4900	9.0000	9.2500	-18.788%	596	5,704	-40.541%
2026-04-29	12.0900	12.0900	11.0500	11.3900	-12.385%	52	5,663	-51.712%
2026-04-28	11.6300	13.0000	11.4300	13.0000	-5.455%	351	5,661	-57.692%
2026-04-27	11.5400	13.9000	11.4000	13.7500	+22.768%	926	5,525	-60.000%
2026-04-24	8.8500	12.5000	8.8500	11.2000	+33.333%	651	5,341	-50.893%
2026-04-23	9.0000	9.5000	8.3000	8.4000	-7.182%	108	4,933	-34.524%
2026-04-22	8.6500	9.2100	8.5500	9.0500	+2.841%	761	4,860	-39.227%
2026-04-21	9.3000	9.3000	8.8000	8.8000	-2.004%	58	4,165	-37.500%
2026-04-20	8.6000	9.0100	8.3000	8.9800	-0.883%	170	4,165	-38.753%
2026-04-17	9.0000	9.1800	8.7000	9.0600	+5.718%	84	4,047	-39.294%
2026-04-16	8.4700	9.0000	8.0900	8.5700	-1.153%	200	3,997	-35.823%
2026-04-15	8.1000	9.0000	8.0000	8.6700	+7.702%	95	3,820	-36.563%
2026-04-14	7.3500	8.0800	7.2500	8.0500	+18.907%	108	3,806	-31.677%
2026-04-13	6.4000	7.0500	6.3500	6.7700	-1.742%	329	3,788	-18.759%
2026-04-10	5.8500	7.1200	5.8500	6.8900	+24.819%	93	3,600	-20.174%
2026-04-09	5.0500	5.5500	5.0400	5.5200	+5.143%	218	3,585	-0.362%
2026-04-08	5.6700	5.6700	5.1500	5.2500	+7.143%	36	3,398	+4.762%
2026-04-07	4.7500	4.9000	4.5000	4.9000	0.000%	40	3,375	+12.245%
2026-04-06	4.9500	4.9500	4.8000	4.9000	0.000%	63	3,372	+12.245%
2026-04-02	4.5900	5.0300	4.5900	4.9000	-2.970%	13	3,366	+12.245%
2026-04-01	4.7800	5.1000	4.7500	5.0500	+8.602%	67	3,366	+8.911%
2026-03-31	4.2000	4.7000	4.2000	4.6500	+14.815%	125	3,353	+18.280%
2026-03-30	4.5500	4.5500	4.0000	4.0500	-10.000%	71	3,389	+35.802%
2026-03-27	4.8000	4.8000	4.5000	4.5000	-7.216%	74	3,433	+22.222%
2026-03-26	5.5000	5.5000	4.8500	4.8500	-15.652%	16	3,380	+13.402%
2026-03-25	6.0000	6.0000	5.7500	5.7500	+6.481%	5	3,370	-4.348%
2026-03-24	5.2700	5.4200	5.2700	5.4000	-1.280%	49	3,368	+1.852%
2026-03-23	5.7000	5.8000	5.4500	5.4700	+1.296%	204	3,363	+0.548%
2026-03-20	6.1500	6.1500	5.4000	5.4000	-13.600%	47	3,272	+1.852%
2026-03-19	5.9500	6.3000	5.9300	6.2500	-4.580%	812	3,312	-12.000%
2026-03-18	6.9200	7.1000	6.5000	6.5500	-7.092%	1,157	3,588	-16.031%
2026-03-17	7.5200	7.5200	7.0000	7.0500	-6.499%	415	3,041	-21.986%
2026-03-16	7.9400	8.7500	7.5000	7.5400	+2.585%	622	2,736	-27.056%
2026-03-13	7.9500	7.9500	7.3500	7.3500	-9.816%	228	2,146	-25.170%
2026-03-12	7.7000	8.3000	7.7000	8.1500	-1.451%	495	2,147	-32.515%
2026-03-11	8.3900	8.7200	8.1900	8.2700	+1.973%	98	1,681	-33.495%
2026-03-10	7.7000	8.3000	7.7000	8.1100	+4.645%	159	1,593	-32.182%
2026-03-09	7.4600	7.7500	7.3500	7.7500	-1.022%	477	1,545	-29.032%
2026-03-06	8.4000	8.4500	7.8300	7.8300	-7.882%	247	1,305	-29.757%
2026-03-05	8.4200	9.0000	7.8000	8.5000	-2.299%	46	1,140	-35.294%
2026-03-04	8.4000	8.9500	8.3000	8.7000	+5.200%	42	1,134	-36.782%
2026-03-03	8.3500	8.3500	7.9000	8.2700	-8.111%	369	1,123	-33.495%
2026-03-02	8.0000	9.0000	8.0000	9.0000	+11.801%	150	1,213	-38.889%
2026-02-27	8.9000	9.3000	8.0000	8.0500	-18.024%	342	1,092	-31.677%
2026-02-26	12.0500	12.0500	9.7000	9.8200	-21.440%	541	862	-43.992%
2026-02-25	12.6700	13.0000	12.5000	12.5000	+0.806%	63	468	-56.000%
2026-02-24	11.3000	12.5500	11.3000	12.4000	+1.473%	17	468	-55.645%
2026-02-23	12.7500	12.7500	11.9000	12.2200	+2.689%	125	458	-54.992%
2026-02-20	11.3500	11.9000	11.3500	11.9000	+6.250%	20	340	-53.782%
2026-02-19	11.4000	11.4000	11.2000	11.2000	-3.614%	10	333	-50.893%
2026-02-18	11.7500	11.7500	11.6200	11.6200	+6.900%	31	328	-52.668%
2026-02-17	9.7800	11.0000	9.7800	10.8700	+5.739%	30	297	-49.402%
2026-02-13	11.1000	11.1000	10.1000	10.2800	-14.830%	42	242	-46.498%
2026-02-12	12.5200	12.5200	12.0700	12.0700	-3.978%	6	242	-54.432%
2026-02-11	12.3100	12.5700	12.1000	12.5700	+5.630%	6	237	-56.245%
2026-02-10	11.8000	12.0000	11.7600	11.9000	-4.571%	95	236	-53.782%
2026-02-09	12.8000	12.8000	12.4700	12.4700	+8.435%	102	170	-55.894%
2026-02-06	10.0500	11.5000	10.0500	11.5000	+37.068%	18	68	-52.174%
2026-02-05	8.3900	8.3900	8.3900	8.3900	-8.804%	50	51	-34.446%
2026-02-04	9.2000	9.2000	9.2000	9.2000	0.000%	1	1	-40.217%