Dark

NVDA20270319C305
NVDA Mar 19 2027 305.00 Call (NVDA270319C00305000)
option OPRA

EOD

Sep 10, 2026

5.00-16.667%(-1.00)92

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.1500	5.1700	4.9500	5.0000	-16.667%	92	1,524	0.000%
2026-09-09	6.1500	6.2500	6.0000	6.0000	-5.213%	11	1,507	-16.667%
2026-09-08	7.2000	7.2000	6.3300	6.3300	-14.459%	75	1,503	-21.011%
2026-09-04	6.8000	7.8200	6.7600	7.4000	+8.824%	139	1,499	-32.432%
2026-09-03	6.2800	6.9000	5.9200	6.8000	+20.354%	121	1,499	-26.471%
2026-09-02	5.1000	6.3100	5.0500	5.6500	+30.787%	51	1,485	-11.504%
2026-09-01	4.2500	4.7500	4.2000	4.3200	-6.087%	137	1,477	+15.741%
2026-08-31	4.9400	5.1500	4.6000	4.6000	-9.804%	29	1,463	+8.696%
2026-08-28	7.0000	7.0000	5.0000	5.1000	-27.557%	188	1,469	-1.961%
2026-08-27	5.8000	7.4000	5.7000	7.0400	+58.916%	93	1,469	-28.977%
2026-08-26	4.8800	4.8800	4.4300	4.4300	-3.696%	290	1,408	+12.867%
2026-08-25	4.9000	4.9000	4.6000	4.6000	+3.371%	2	1,266	+8.696%
2026-08-24	4.5000	4.6000	4.4000	4.4500	-18.944%	74	1,265	+12.360%
2026-08-21	5.7500	5.7500	5.4500	5.4900	-3.175%	127	1,233	-8.925%
2026-08-20	6.1500	6.1500	5.6400	5.6700	-5.025%	51	1,155	-11.817%
2026-08-19	5.7500	6.1900	5.7500	5.9700	-4.480%	23	1,147	-16.248%
2026-08-18	6.5700	6.5700	6.2500	6.2500	-17.763%	133	1,147	-20.000%
2026-08-17	7.7000	7.7700	7.5700	7.6000	-0.654%	74	1,240	-34.211%
2026-08-14	8.0000	8.0000	7.6000	7.6500	-5.556%	62	1,257	-34.641%
2026-08-13	8.1000	8.1000	8.1000	8.1000	+6.579%	2	1,255	-38.272%
2026-08-12	7.5100	8.0000	7.4300	7.6000	+24.590%	101	1,255	-34.211%
2026-08-11	6.8500	6.9900	6.1000	6.1000	-8.819%	62	1,261	-18.033%
2026-08-10	7.0000	7.0000	6.6900	6.6900	-16.375%	7	1,272	-25.262%
2026-08-07	8.4800	8.4800	7.7000	8.0000	-8.571%	15	1,265	-37.500%
2026-08-06	8.7500	8.7500	8.7500	8.7500	+4.790%	1	1,262	-42.857%
2026-08-05	7.8900	8.6500	7.8800	8.3500	+28.462%	42	1,261	-40.120%
2026-08-04	5.9000	6.5000	5.9000	6.5000	+18.182%	93	1,252	-23.077%
2026-08-03	5.1500	5.5000	5.1500	5.5000	+35.802%	2	1,242	-9.091%
2026-07-31	4.0500	4.0500	4.0500	4.0500	+1.250%	1	1,243	+23.457%
2026-07-30	3.8700	4.0000	3.8700	4.0000	+14.286%	3	1,243	+25.000%
2026-07-29	3.6200	3.6500	3.4700	3.5000	-14.634%	57	1,244	+42.857%
2026-07-28	3.8000	4.4100	3.7500	4.1000	-3.756%	186	1,239	+21.951%
2026-07-27	4.3500	4.3500	4.1500	4.2600	-23.929%	43	1,253	+17.371%
2026-07-24	6.1500	6.1500	5.6000	5.6000	-16.418%	4	1,283	-10.714%
2026-07-23	6.6200	6.7000	6.6200	6.7000	-9.214%	6	1,282	-25.373%
2026-07-22	7.3200	7.3800	7.0500	7.3800	+27.682%	4	1,281	-32.249%
2026-07-21	5.8000	5.8700	5.7200	5.7800	+3.584%	34	1,280	-13.495%
2026-07-20	6.3600	6.3600	5.5800	5.5800	-12.676%	3	1,286	-10.394%
2026-07-17	5.7800	6.6000	5.7500	6.3900	-8.714%	444	1,284	-21.753%
2026-07-16	7.2500	7.2500	6.9500	7.0000	-4.110%	21	1,250	-28.571%
2026-07-15	7.4000	7.4000	7.2300	7.3000	-8.750%	214	1,239	-31.507%
2026-07-14	6.9100	8.0000	6.9100	8.0000	+17.647%	199	1,137	-37.500%
2026-07-13	7.5000	7.5000	6.6000	6.8000	-13.376%	66	1,092	-26.471%
2026-07-10	7.5000	7.8500	7.2000	7.8500	+20.769%	14	1,082	-36.306%
2026-07-09	6.5000	6.5000	6.5000	6.5000	-0.763%	26	1,075	-23.077%
2026-07-08	5.7400	6.5500	5.7400	6.5500	+19.308%	115	1,049	-23.664%
2026-07-07	4.7500	5.5800	4.7500	5.4900	+0.919%	64	1,009	-8.925%
2026-06-29	5.5500	5.5900	5.3900	5.4400	-4.561%	188	1,006	-8.088%
2026-06-26	5.8500	5.8500	5.7000	5.7000	-8.065%	16	1,006	-12.281%
2026-06-25	6.4000	6.4000	6.2000	6.2000	-13.889%	3	999	-19.355%
2026-06-24	6.8000	7.2000	6.8000	7.2000	+1.408%	10	997	-30.556%
2026-06-23	7.8600	7.8600	7.1000	7.1000	-31.268%	17	991	-29.577%
2026-06-22	10.3300	10.3300	10.3300	10.3300	+12.896%	5	999	-51.597%
2026-06-17	9.1500	9.1500	9.1500	9.1500	-0.543%	4	998	-45.355%
2026-06-16	9.6000	9.7000	9.2000	9.2000	-11.111%	10	998	-45.652%
2026-06-15	10.0000	10.3500	10.0000	10.3500	+13.115%	22	991	-51.691%
2026-06-12	9.1300	9.6500	9.1300	9.1500	+3.977%	14	991	-45.355%
2026-06-11	8.8000	8.8000	8.8000	8.8000	+1.149%	1	991	-43.182%
2026-06-10	8.9500	8.9500	8.7000	8.7000	-1.695%	71	992	-42.529%
2026-06-09	10.1000	10.1000	8.8500	8.8500	-15.875%	2	985	-43.503%
2026-06-08	10.5200	10.5200	10.5200	10.5200	-2.593%	3	985	-52.471%
2026-06-05	11.6500	11.6500	10.6200	10.8000	-22.857%	12	988	-53.704%
2026-06-04	12.0500	14.0000	12.0500	14.0000	+8.108%	15	984	-64.286%
2026-06-03	13.0200	13.0200	12.9500	12.9500	-12.500%	3	982	-61.390%
2026-06-02	16.4500	18.2000	14.8000	14.8000	-0.671%	64	981	-66.216%
2026-06-01	14.2000	15.6000	14.0000	14.9000	+29.565%	199	965	-66.443%
2026-05-28	11.0000	11.7500	10.8000	11.5000	+10.153%	149	856	-56.522%
2026-05-27	11.1400	11.1400	10.2900	10.4400	-8.821%	13	771	-52.107%
2026-05-26	12.0000	12.4600	11.2700	11.4500	-5.294%	112	764	-56.332%
2026-05-22	13.4000	13.4000	11.9000	12.0900	-12.833%	18	768	-58.644%
2026-05-21	14.5000	15.2000	12.9000	13.8700	-6.410%	71	768	-63.951%
2026-05-20	15.3000	15.3000	14.2500	14.8200	+0.816%	75	768	-66.262%
2026-05-19	14.3500	15.1000	14.3300	14.7000	-3.607%	479	496	-65.986%
2026-05-18	16.8500	16.8500	14.1000	15.2500	-14.085%	8	496	-67.213%
2026-05-15	17.1000	17.7500	16.8000	17.7500	-12.389%	13	496	-71.831%
2026-05-14	19.0500	20.4300	19.0500	20.2600	+22.491%	84	494	-75.321%
2026-05-13	16.4000	16.7000	16.4000	16.5400	+17.722%	7	480	-69.770%
2026-05-12	14.0500	14.0500	14.0500	14.0500	+3.461%	1	480	-64.413%
2026-05-11	13.4000	14.5300	13.4000	13.5800	+6.510%	49	480	-63.181%
2026-05-08	12.7100	12.7500	12.7100	12.7500	+6.250%	93	437	-60.784%
2026-05-07	10.6000	12.3500	10.6000	12.0000	+20.000%	63	429	-58.333%
2026-05-06	9.4700	10.0200	9.4700	10.0000	+34.228%	117	391	-50.000%
2026-05-05	7.4500	7.4500	7.4000	7.4500	-6.875%	184	333	-32.886%
2026-05-01	8.3500	8.3500	8.0000	8.0000	-27.602%	131	50	-37.500%
2026-04-29	11.0500	11.0500	11.0500	11.0500	-1.778%	46	50	-54.751%
2026-04-28	11.1300	11.2500	11.1300	11.2500	0.000%	4	0	-55.556%