Dark

NVDA20270319C310
NVDA Mar 19 2027 310.00 Call (NVDA270319C00310000)
option OPRA

EOD

Sep 10, 2026

4.52-16.296%(-0.88)262

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.0000	5.0000	4.5000	4.5200	-16.296%	262	5,811	0.000%
2026-09-09	5.5200	5.5300	5.4000	5.4000	-6.897%	45	5,832	-16.296%
2026-09-08	7.1100	7.1100	5.8000	5.8000	-11.450%	194	5,817	-22.069%
2026-09-04	6.3000	7.2000	6.2500	6.5500	+7.553%	381	5,792	-30.992%
2026-09-03	5.3500	6.1400	5.2700	6.0900	+17.115%	209	5,792	-25.780%
2026-09-02	4.2400	5.7500	4.2000	5.2000	+33.333%	199	5,764	-13.077%
2026-09-01	4.0000	4.2300	3.7500	3.9000	-11.364%	136	5,733	+15.897%
2026-08-31	4.7500	4.7500	4.3900	4.4000	-6.383%	92	5,729	+2.727%
2026-08-28	6.0500	6.0500	4.5400	4.7000	-27.469%	324	5,711	-3.830%
2026-08-27	5.5000	6.7300	5.5000	6.4800	+53.555%	670	5,696	-30.247%
2026-08-26	4.1800	4.2500	4.0000	4.2200	-2.088%	650	5,377	+7.109%
2026-08-25	4.5000	4.5000	4.0600	4.3100	+7.750%	171	5,148	+4.872%
2026-08-24	4.1000	4.1000	4.0000	4.0000	-21.569%	1,045	5,151	+13.000%
2026-08-21	5.1000	5.1000	4.8500	5.1000	+0.990%	98	4,114	-11.373%
2026-08-20	5.3100	5.3500	5.0500	5.0500	-10.142%	88	4,100	-10.495%
2026-08-19	5.9000	5.9000	5.6200	5.6200	-3.103%	2	4,102	-19.573%
2026-08-18	6.0000	6.0800	5.7600	5.8000	-16.667%	255	4,101	-22.069%
2026-08-17	7.0200	7.3500	6.9600	6.9600	-1.972%	123	3,910	-35.057%
2026-08-14	7.2400	7.5600	7.1000	7.1000	-3.533%	56	3,921	-36.338%
2026-08-13	7.4500	7.4500	7.0400	7.3600	+5.899%	25	3,910	-38.587%
2026-08-12	6.9100	6.9500	6.8500	6.9500	+23.009%	14	3,889	-34.964%
2026-08-11	6.3500	6.3500	5.6500	5.6500	-11.024%	83	3,883	-20.000%
2026-08-10	7.4200	7.4200	6.3500	6.3500	-11.928%	3	3,876	-28.819%
2026-08-07	7.3000	7.8000	7.2000	7.2100	-4.630%	31	3,878	-37.309%
2026-08-05	7.5000	7.8700	7.2500	7.5600	+24.547%	19	3,879	-40.212%
2026-08-04	5.3500	6.0700	5.3500	6.0700	+15.619%	34	3,881	-25.535%
2026-08-03	3.6500	5.2500	3.6500	5.2500	+43.052%	11	3,886	-13.905%
2026-07-31	4.0500	4.0500	3.6200	3.6700	-2.133%	37	3,885	+23.161%
2026-07-30	3.6500	3.7500	3.6500	3.7500	+12.952%	102	3,879	+20.533%
2026-07-29	3.2000	3.3700	3.2000	3.3200	-13.990%	12	3,879	+36.145%
2026-07-28	3.4700	3.9000	3.4600	3.8600	0.000%	50	3,884	+17.098%
2026-07-27	4.6600	4.6600	3.8000	3.8600	-36.721%	41	3,890	+17.098%
2026-07-24	5.8800	6.1000	5.8800	6.1000	+0.494%	8	3,901	-25.902%
2026-07-23	6.1000	6.1000	5.8000	6.0700	-10.735%	5	3,893	-25.535%
2026-07-22	5.6000	6.8000	5.5000	6.8000	+29.524%	32	3,893	-33.529%
2026-07-21	5.2500	5.2500	5.2500	5.2500	-2.416%	2	3,914	-13.905%
2026-07-20	5.9200	5.9200	5.3000	5.3800	-4.779%	52	3,916	-15.985%
2026-07-17	5.4200	5.7500	5.3800	5.6500	-10.317%	8	3,881	-20.000%
2026-07-16	7.0500	7.0500	6.3000	6.3000	-10.638%	2	3,883	-28.254%
2026-07-15	7.5000	7.5000	6.6700	7.0500	+1.439%	4	3,884	-35.887%
2026-07-14	6.6200	6.9500	6.6200	6.9500	+13.008%	16	3,886	-34.964%
2026-07-13	7.2000	7.2500	6.1500	6.1500	-16.327%	18	3,884	-26.504%
2026-07-10	6.7000	7.4000	6.7000	7.3500	+20.492%	25	3,876	-38.503%
2026-07-09	5.8500	6.1000	5.7700	6.1000	-6.154%	12	3,875	-25.902%
2026-07-08	6.2500	6.5000	6.2500	6.5000	+28.205%	15	3,887	-30.462%
2026-07-07	4.5100	5.2000	4.5000	5.0700	+3.259%	25	3,888	-10.848%
2026-07-06	4.9000	4.9100	4.8800	4.9100	+4.468%	4	3,898	-7.943%
2026-07-02	5.3500	5.3500	4.7000	4.7000	-15.315%	59	3,902	-3.830%
2026-07-01	5.1000	5.5500	5.1000	5.5500	-3.310%	43	3,902	-18.559%
2026-06-30	5.7300	5.7500	5.7300	5.7400	+7.491%	12	3,933	-21.254%
2026-06-29	5.1000	5.3400	5.1000	5.3400	-2.018%	11	3,927	-15.356%
2026-06-26	5.4200	5.5000	5.2500	5.4500	-2.679%	44	3,927	-17.064%
2026-06-25	5.8500	6.0000	5.6000	5.6000	-13.846%	11	3,923	-19.286%
2026-06-24	6.5000	6.5000	6.5000	6.5000	-10.345%	1	3,923	-30.462%
2026-06-23	7.3000	7.3000	7.2400	7.2500	-14.706%	19	3,922	-37.655%
2026-06-22	10.0500	10.0500	8.5000	8.5000	-3.079%	101	3,908	-46.824%
2026-06-18	8.8000	8.8000	8.7700	8.7700	+7.082%	2	3,720	-48.461%
2026-06-17	8.1400	8.1900	8.1400	8.1900	-10.492%	199	3,720	-44.811%
2026-06-16	9.1500	9.1500	9.1500	9.1500	-5.670%	10	3,720	-50.601%
2026-06-15	9.1200	9.7300	9.1200	9.7000	+15.752%	61	3,727	-53.402%
2026-06-12	8.7100	8.8000	8.3800	8.3800	-3.678%	6	3,727	-46.062%
2026-06-11	7.8500	8.7000	7.8500	8.7000	+7.407%	22	3,727	-48.046%
2026-06-10	8.5000	8.6000	8.1000	8.1000	-10.497%	107	3,722	-44.198%
2026-06-09	9.4700	9.4700	8.2100	9.0500	-9.045%	259	3,707	-50.055%
2026-06-08	10.6500	10.6500	9.8700	9.9500	+1.531%	13	3,653	-54.573%
2026-06-05	11.1500	11.1500	9.6100	9.8000	-26.866%	391	3,646	-53.878%
2026-06-04	11.7200	13.5000	11.3100	13.4000	+8.766%	135	3,835	-66.269%
2026-06-03	13.1300	13.1300	12.0900	12.3200	-14.681%	56	3,836	-63.312%
2026-06-02	17.0000	17.2500	14.4400	14.4400	-1.096%	76	3,821	-68.698%
2026-06-01	13.1800	14.7000	13.1800	14.6000	+32.727%	494	3,788	-69.041%
2026-05-29	11.4200	12.2500	11.0000	11.0000	+0.733%	112	3,690	-58.909%
2026-05-28	10.0000	10.9200	10.0000	10.9200	+4.000%	53	3,692	-58.608%
2026-05-27	10.1600	10.5000	9.6000	10.5000	-2.326%	142	3,689	-56.952%
2026-05-26	11.3400	11.3400	10.6800	10.7500	-4.699%	27	3,674	-57.953%
2026-05-22	12.3000	12.3000	11.1500	11.2800	-9.032%	11	3,650	-59.929%
2026-05-21	14.2500	14.8500	12.3000	12.4000	-9.489%	2,117	3,645	-63.548%
2026-05-20	14.4000	14.7000	13.4000	13.7000	+0.366%	169	3,645	-67.007%
2026-05-19	13.5000	13.9500	13.5000	13.6500	-2.847%	337	1,523	-66.886%
2026-05-18	15.9000	15.9500	14.0000	14.0500	-17.402%	115	1,523	-67.829%
2026-05-15	16.4400	17.2000	16.4400	17.0100	-12.002%	28	1,523	-73.427%
2026-05-14	17.0600	19.7600	17.0600	19.3300	+25.113%	269	1,469	-76.617%
2026-05-13	15.3400	15.4500	15.3400	15.4500	+21.176%	7	1,337	-70.744%
2026-05-12	13.9000	14.2000	12.0900	12.7500	-5.204%	157	1,337	-64.549%
2026-05-11	11.7000	13.4500	11.7000	13.4500	+13.694%	46	1,337	-66.394%
2026-05-08	11.9600	12.4700	11.8300	11.8300	+7.059%	7	1,241	-61.792%
2026-05-07	11.1500	11.3800	11.0500	11.0500	+13.333%	12	1,237	-59.095%
2026-05-06	7.6000	9.7500	7.6000	9.7500	+40.288%	102	1,234	-53.641%
2026-05-04	6.8500	6.9500	6.8500	6.9500	-7.333%	13	1,193	-34.964%
2026-05-01	7.5000	7.5000	7.5000	7.5000	-10.714%	1	1,180	-39.733%
2026-04-30	8.3900	8.4000	8.3900	8.4000	-16.501%	6	1,180	-46.190%
2026-04-29	10.5500	10.5500	10.0000	10.0600	-6.766%	16	1,179	-55.070%
2026-04-28	10.6500	10.7900	10.6500	10.7900	-9.328%	3	1,180	-58.109%
2026-04-27	10.1500	12.1700	10.1500	11.9000	+11.737%	87	1,179	-62.017%
2026-04-24	8.2400	11.0000	8.1500	10.6500	+41.060%	357	1,195	-57.559%
2026-04-21	7.9300	7.9300	7.5500	7.5500	+1.889%	107	912	-40.132%
2026-04-20	7.5200	7.5200	7.1600	7.4100	-5.000%	291	912	-39.001%
2026-04-17	7.7700	7.8000	7.7700	7.8000	+4.558%	2	942	-42.051%
2026-04-16	7.3500	7.5400	7.3500	7.4600	+4.482%	14	942	-39.410%
2026-04-15	7.6500	7.7000	7.1400	7.1400	+7.855%	14	942	-36.695%
2026-04-14	6.6200	6.6200	6.6200	6.6200	+9.967%	1	952	-31.722%
2026-04-13	5.6900	6.0200	5.6900	6.0200	-2.431%	2	953	-24.917%
2026-04-10	6.0400	6.1700	6.0400	6.1700	+45.863%	48	951	-26.742%
2026-04-07	4.2300	4.2300	4.2300	4.2300	+1.928%	1	903	+6.856%
2026-03-31	3.6700	4.1500	3.6700	4.1500	+10.667%	20	903	+8.916%
2026-03-30	3.7500	3.7500	3.7500	3.7500	-6.015%	1	906	+20.533%
2026-03-27	4.1500	4.1500	3.9500	3.9900	-6.118%	222	906	+13.283%
2026-03-26	4.4500	4.5300	4.2500	4.2500	-15.842%	60	903	+6.353%
2026-03-25	5.0500	5.0500	5.0500	5.0500	+9.783%	1	923	-10.495%
2026-03-24	4.6500	4.6500	4.5500	4.6000	-3.158%	16	922	-1.739%
2026-03-23	5.0500	5.0500	4.7500	4.7500	-4.040%	86	917	-4.842%
2026-03-20	5.1000	5.1000	4.9500	4.9500	-7.821%	12	839	-8.687%
2026-03-19	5.3200	5.4000	5.3200	5.3700	-6.609%	5	836	-15.829%
2026-03-18	6.0500	6.0500	5.7500	5.7500	-9.449%	38	836	-21.391%
2026-03-17	6.5000	6.5000	6.3500	6.3500	-5.082%	11	854	-28.819%
2026-03-16	6.8500	6.8500	6.4500	6.6900	+3.082%	66	844	-32.436%
2026-03-13	7.0000	7.0000	6.4900	6.4900	-11.339%	24	828	-30.354%
2026-03-12	7.2700	7.3500	7.2200	7.3200	+1.667%	27	839	-38.251%
2026-03-11	7.4000	7.6300	7.2000	7.2000	-1.774%	281	821	-37.222%
2026-03-10	6.8200	7.3300	6.8200	7.3300	+3.239%	11	581	-38.336%
2026-03-06	7.1500	7.4000	7.1000	7.1000	-4.698%	606	583	-36.338%
2026-03-05	7.9000	7.9000	7.4500	7.4500	-7.107%	5	342	-39.329%
2026-03-04	7.5900	8.0200	7.4000	8.0200	+3.085%	12	340	-43.641%
2026-03-02	7.7800	7.7800	7.7800	7.7800	+3.046%	1	330	-41.902%
2026-02-27	8.0500	8.0500	7.3500	7.5500	-12.717%	229	331	-40.132%
2026-02-26	8.8800	8.8900	8.6500	8.6500	-25.108%	33	332	-47.746%
2026-02-25	11.3500	11.6500	11.3500	11.5500	+4.905%	43	301	-60.866%
2026-02-24	10.6200	11.3300	10.6200	11.0100	-4.675%	301	301	-58.946%
2026-02-23	11.0500	11.5500	11.0500	11.5500	+9.479%	11	46	-60.866%
2026-02-20	9.8700	10.7000	9.8700	10.5500	+5.395%	10	35	-57.156%
2026-02-19	10.2500	10.2500	10.0100	10.0100	-1.863%	3	33	-54.845%
2026-02-18	10.4300	10.6700	10.2000	10.2000	+1.898%	16	32	-55.686%
2026-02-17	10.0100	10.0200	10.0100	10.0100	+0.100%	5	17	-54.845%
2026-02-13	10.0000	10.0000	10.0000	10.0000	-6.103%	10	3	-54.800%
2026-02-12	10.6500	10.6500	10.6500	10.6500	+10.363%	1	3	-57.559%
2026-02-06	9.6500	9.6500	9.6500	9.6500	+23.087%	1	3	-53.161%
2026-02-05	7.8300	7.8400	7.8000	7.8400	0.000%	6	3	-42.347%