Dark

NVDA20270319C320
NVDA Mar 19 2027 320.00 Call (NVDA270319C00320000)
option OPRA

EOD

Sep 10, 2026

3.70-17.778%(-0.80)920

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.0500	4.0500	3.7000	3.7000	-17.778%	920	15,980	0.000%
2026-09-09	4.8000	4.8000	4.4500	4.5000	-5.263%	92	16,643	-17.778%
2026-09-08	5.9000	5.9000	4.7000	4.7500	-11.710%	1,599	16,629	-22.105%
2026-09-04	5.4000	6.1500	5.2000	5.3800	+12.083%	2,963	16,161	-31.227%
2026-09-03	4.4000	5.1400	4.2500	4.8000	+18.519%	231	16,161	-22.917%
2026-09-02	3.4500	4.7900	3.4500	4.0500	+24.615%	21,760	16,139	-8.642%
2026-09-01	3.1000	3.2800	3.1000	3.2500	-7.143%	70	1,810	+13.846%
2026-08-31	3.8000	3.8000	3.5000	3.5000	-11.392%	95	1,820	+5.714%
2026-08-28	4.7700	4.7700	3.8800	3.9500	-28.182%	227	1,836	-6.329%
2026-08-27	4.5000	5.6500	4.4000	5.5000	+57.143%	326	1,828	-32.727%
2026-08-26	3.6500	3.7000	3.4500	3.5000	+1.744%	97	1,798	+5.714%
2026-08-25	3.6500	3.6500	3.4400	3.4400	+7.500%	16	1,811	+7.558%
2026-08-24	3.5000	3.5500	3.2000	3.2000	-22.892%	250	1,809	+15.625%
2026-08-21	4.3500	4.3500	4.0800	4.1500	-6.742%	105	1,761	-10.843%
2026-08-20	4.5300	4.5900	4.3500	4.4500	-1.111%	160	1,754	-16.854%
2026-08-19	4.7100	4.7200	4.5000	4.5000	-6.832%	32	1,738	-17.778%
2026-08-18	4.9400	5.1400	4.7500	4.8300	-18.136%	45	1,765	-23.395%
2026-08-17	6.0000	6.2000	5.9000	5.9000	0.000%	7	1,758	-37.288%
2026-08-14	6.1800	6.2200	5.9000	5.9000	-4.839%	108	1,754	-37.288%
2026-08-13	6.5000	6.5000	6.0000	6.2000	+5.802%	31	1,751	-40.323%
2026-08-12	5.7500	6.1500	5.7500	5.8600	+22.083%	145	1,749	-36.860%
2026-08-11	5.4500	5.4500	4.7500	4.8000	-11.765%	73	1,718	-22.917%
2026-08-10	5.7000	5.7000	5.3400	5.4400	-11.688%	56	1,704	-31.985%
2026-08-07	6.5000	6.5000	6.0400	6.1600	-0.162%	8	1,678	-39.935%
2026-08-06	6.5000	6.8500	5.8000	6.1700	-6.373%	23	1,677	-40.032%
2026-08-05	6.3500	6.6300	6.1500	6.5900	+27.961%	37	1,659	-43.854%
2026-08-04	4.6600	5.1500	4.6100	5.1500	+17.849%	98	1,636	-28.155%
2026-08-03	4.1500	4.3700	4.1500	4.3700	+36.563%	22	1,630	-15.332%
2026-07-31	3.2000	3.2900	3.0700	3.2000	+13.475%	37	1,628	+15.625%
2026-07-30	3.0200	3.0900	2.8200	2.8200	+2.174%	21	1,624	+31.206%
2026-07-29	2.7600	2.7600	2.7600	2.7600	-8.000%	1	1,633	+34.058%
2026-07-28	3.0000	3.0000	3.0000	3.0000	-7.407%	1	1,632	+23.333%
2026-07-27	3.5000	3.5000	3.2400	3.2400	-34.545%	8	1,632	+14.198%
2026-07-24	4.7000	4.9500	4.7000	4.9500	-4.624%	31	1,629	-25.253%
2026-07-23	5.2700	5.2700	5.1200	5.1900	-3.889%	28	1,623	-28.709%
2026-07-22	4.4000	5.4000	4.4000	5.4000	+17.391%	17	1,650	-31.481%
2026-07-21	4.5000	4.6000	4.5000	4.6000	+1.545%	29	1,649	-19.565%
2026-07-20	4.6200	4.6200	4.5300	4.5300	-6.598%	5	1,649	-18.322%
2026-07-17	4.6200	5.3500	4.6200	4.8500	-14.159%	32	1,650	-23.711%
2026-07-16	6.0000	6.0000	5.6500	5.6500	0.000%	6	1,663	-34.513%
2026-07-15	6.4000	6.4000	5.6500	5.6500	-11.024%	4	1,662	-34.513%
2026-07-14	5.5000	6.4000	5.4600	6.3500	+2.254%	79	1,658	-41.732%
2026-07-10	5.9900	6.3500	5.8400	6.2100	+13.945%	6	1,644	-40.419%
2026-07-09	5.7000	5.7000	5.3000	5.4500	-2.679%	11	1,641	-32.110%
2026-07-08	4.5900	5.6300	4.5900	5.6000	+33.333%	95	1,650	-33.929%
2026-07-06	4.2800	4.2800	4.2000	4.2000	+5.000%	6	1,650	-11.905%
2026-07-02	4.3000	4.3000	4.0000	4.0000	-16.667%	516	1,665	-7.500%
2026-07-01	4.5000	4.8500	4.4000	4.8000	-6.796%	52	1,665	-22.917%
2026-06-30	5.0000	5.1500	4.9600	5.1500	+13.187%	23	1,663	-28.155%
2026-06-29	4.5500	4.5500	4.5500	4.5500	-4.211%	1	1,670	-18.681%
2026-06-26	4.7500	4.7500	4.7500	4.7500	-6.863%	2	1,670	-22.105%
2026-06-25	5.3000	5.3000	5.0200	5.1000	-3.955%	66	1,670	-27.451%
2026-06-24	5.6300	5.8000	5.3000	5.3100	-9.386%	51	1,634	-30.320%
2026-06-23	6.4200	6.4200	5.8500	5.8600	-20.811%	137	1,624	-36.860%
2026-06-22	8.8000	8.8000	7.4000	7.4000	-8.075%	40	1,668	-50.000%
2026-06-18	7.8400	8.1200	7.8400	8.0500	+11.034%	511	1,233	-54.037%
2026-06-17	7.2200	7.3500	7.2200	7.2500	-9.375%	15	1,233	-48.966%
2026-06-16	8.0000	8.0000	8.0000	8.0000	-6.977%	26	1,233	-53.750%
2026-06-15	8.0000	8.6000	8.0000	8.6000	+14.667%	24	1,242	-56.977%
2026-06-12	7.5000	7.5000	7.5000	7.5000	+2.041%	10	1,242	-50.667%
2026-06-11	7.2700	7.3500	6.9000	7.3500	+2.225%	38	1,242	-49.660%
2026-06-10	8.0200	8.0200	7.1800	7.1900	-2.177%	136	1,222	-48.540%
2026-06-09	8.4200	8.4200	7.3500	7.3500	-16.000%	25	1,144	-49.660%
2026-06-08	9.1000	9.1000	8.7500	8.7500	+1.981%	7	1,131	-57.714%
2026-06-05	10.1300	10.1300	8.5200	8.5800	-28.797%	381	1,129	-56.876%
2026-06-04	10.2000	12.0500	10.1700	12.0500	+11.574%	276	1,243	-69.295%
2026-06-03	11.1100	11.1100	10.8000	10.8000	-23.132%	136	1,262	-65.741%
2026-06-02	13.7500	16.0000	13.7500	14.0500	+9.084%	65	1,234	-73.665%
2026-06-01	12.3800	13.1000	11.9000	12.8800	+20.374%	291	1,241	-71.273%
2026-05-29	9.4000	10.9000	9.4000	10.7000	+17.196%	178	1,141	-65.421%
2026-05-28	9.0000	9.1900	8.9000	9.1300	+1.444%	60	1,117	-59.474%
2026-05-27	9.1100	9.1100	8.4900	9.0000	-6.250%	62	1,106	-58.889%
2026-05-26	10.0800	10.0800	9.3500	9.6000	-4.287%	57	1,112	-61.458%
2026-05-22	10.4000	10.4000	9.9000	10.0300	-10.446%	42	1,115	-63.111%
2026-05-21	11.9000	12.7000	10.8500	11.2000	-6.667%	377	1,104	-66.964%
2026-05-20	12.1500	13.1400	12.0000	12.0000	-3.614%	82	1,104	-69.167%
2026-05-19	12.6000	13.0500	11.9000	12.4500	-2.353%	156	738	-70.281%
2026-05-18	15.3000	15.3000	11.8500	12.7500	-10.526%	206	738	-70.980%
2026-05-15	14.7500	14.7600	14.0000	14.2500	-18.571%	45	738	-74.035%
2026-05-14	15.6000	17.8000	15.6000	17.5000	+25.899%	183	698	-78.857%
2026-05-13	13.1500	14.0000	12.0000	13.9000	+20.765%	69	573	-73.381%
2026-05-12	11.4000	12.5000	10.6000	11.5100	-3.196%	29	573	-67.854%
2026-05-11	12.0000	12.2500	11.2000	11.8900	+14.327%	64	573	-68.881%
2026-05-08	10.8500	10.8500	10.4000	10.4000	+2.970%	22	547	-64.423%
2026-05-07	10.1400	10.4000	9.6700	10.1000	+18.824%	157	542	-63.366%
2026-05-06	6.7000	8.5000	6.7000	8.5000	+40.264%	38	436	-56.471%
2026-05-05	6.3500	6.4000	6.0500	6.0600	-0.656%	14	433	-38.944%
2026-05-04	6.5100	6.5100	6.0000	6.1000	-7.576%	12	428	-39.344%
2026-05-01	6.9000	7.0000	6.5300	6.6000	-9.713%	11	416	-43.939%
2026-04-30	8.0000	8.0000	7.2000	7.3100	-17.773%	9	416	-49.384%
2026-04-29	9.3000	9.3000	8.5900	8.8900	-12.067%	17	414	-58.380%
2026-04-28	9.8500	10.1100	8.9000	10.1100	-4.623%	43	413	-63.403%
2026-04-27	10.0500	10.9000	10.0500	10.6000	+18.304%	13	376	-65.094%
2026-04-24	7.1500	9.4000	7.1000	8.9600	+30.612%	8	371	-58.705%
2026-04-22	6.6400	6.8600	6.6200	6.8600	+2.083%	26	366	-46.064%
2026-04-21	6.8400	6.9500	6.7200	6.7200	-1.176%	14	361	-44.940%
2026-04-20	6.2700	6.8000	6.2500	6.8000	-0.730%	31	361	-45.588%
2026-04-17	6.8500	6.8500	6.8500	6.8500	+5.223%	2	365	-45.985%
2026-04-16	6.6600	6.6600	6.5100	6.5100	-4.964%	52	365	-43.164%
2026-04-15	6.8500	6.8500	6.8500	6.8500	+12.850%	1	326	-45.985%
2026-04-14	5.3500	6.0700	5.3500	6.0700	+16.956%	11	326	-39.044%
2026-04-10	4.8500	5.3000	4.8500	5.1900	+34.109%	14	316	-28.709%
2026-04-08	3.8700	3.8700	3.8700	3.8700	+7.500%	1	305	-4.393%
2026-04-06	3.6000	3.6700	3.5600	3.6000	-2.703%	38	305	+2.778%
2026-04-02	3.4500	3.7000	3.4500	3.7000	-1.333%	16	291	0.000%
2026-04-01	3.6000	3.7500	3.6000	3.7500	+4.749%	55	291	-1.333%
2026-03-31	3.1500	3.5900	3.1500	3.5800	+15.484%	104	292	+3.352%
2026-03-30	3.3600	3.3600	3.1000	3.1000	-8.824%	51	285	+19.355%
2026-03-27	3.3300	3.4400	3.3300	3.4000	-9.333%	13	239	+8.824%
2026-03-26	4.1000	4.1000	3.7500	3.7500	-14.773%	36	240	-1.333%
2026-03-25	4.3000	4.5000	4.3000	4.4000	+8.108%	42	247	-15.909%
2026-03-24	4.1600	4.1600	4.0000	4.0700	-3.095%	20	233	-9.091%
2026-03-23	4.3200	4.4000	4.1800	4.2000	+1.205%	157	238	-11.905%
2026-03-20	4.6300	4.6300	4.1500	4.1500	-12.076%	3	110	-10.843%
2026-03-19	4.5500	4.7300	4.5500	4.7200	-8.350%	9	111	-21.610%
2026-03-18	5.3500	5.4200	5.1500	5.1500	-6.022%	29	111	-28.155%
2026-03-17	5.6000	5.6000	5.4400	5.4800	-4.196%	27	102	-32.482%
2026-03-13	5.7700	5.7800	5.7200	5.7200	-12.000%	16	87	-35.315%
2026-03-11	6.7000	6.8000	6.5000	6.5000	+2.201%	4	87	-43.077%
2026-03-10	6.3200	6.3600	6.3200	6.3600	+6.711%	10	86	-41.824%
2026-03-09	5.8500	5.9600	5.8500	5.9600	+1.880%	7	78	-37.919%
2026-03-06	6.3500	6.3500	5.8500	5.8500	-7.143%	33	77	-36.752%
2026-03-05	6.8500	7.0000	6.3000	6.3000	-8.029%	3	57	-41.270%
2026-03-04	6.5300	6.8500	6.5300	6.8500	-2.560%	3	57	-45.985%
2026-03-02	6.4000	7.0300	6.4000	7.0300	+9.844%	15	55	-47.368%
2026-02-27	7.3000	7.3000	6.4000	6.4000	-16.883%	7	43	-42.188%
2026-02-26	8.4000	8.4000	7.7000	7.7000	-25.747%	6	42	-51.948%
2026-02-25	10.2300	10.4000	10.2300	10.3700	+5.066%	15	48	-64.320%
2026-02-24	9.8500	10.0000	9.8500	9.8700	+1.231%	16	48	-62.513%
2026-02-23	10.0500	10.4000	9.7500	9.7500	+2.094%	13	32	-62.051%
2026-02-20	9.0500	9.6000	9.0500	9.5500	+5.176%	6	24	-61.257%
2026-02-19	9.1800	9.1800	9.0800	9.0800	-1.732%	4	18	-59.251%
2026-02-18	9.3000	9.5500	9.2400	9.2400	+2.553%	5	18	-59.957%
2026-02-17	8.8000	9.0100	8.8000	9.0100	-5.158%	6	14	-58.935%
2026-02-12	10.2000	10.2000	9.5000	9.5000	-5.000%	3	13	-61.053%
2026-02-11	10.0300	10.1300	10.0000	10.0000	+7.296%	8	12	-63.000%
2026-02-10	9.4700	9.4700	9.3200	9.3200	0.000%	5	5	-60.300%
2026-02-06	9.3200	9.3200	9.3200	9.3200	0.000%	1	1	-60.300%