Dark

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

EOD

Jul 27, 2026

3.24-34.545%(-1.71)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	3.5000	3.5000	3.2400	3.2400	-34.545%	8	1,632	0.000%
2026-07-24	4.7000	4.9500	4.7000	4.9500	-4.624%	31	1,629	-34.545%
2026-07-23	5.2700	5.2700	5.1200	5.1900	-3.889%	28	1,623	-37.572%
2026-07-22	4.4000	5.4000	4.4000	5.4000	+17.391%	17	1,650	-40.000%
2026-07-21	4.5000	4.6000	4.5000	4.6000	+1.545%	29	1,649	-29.565%
2026-07-20	4.6200	4.6200	4.5300	4.5300	-6.598%	5	1,649	-28.477%
2026-07-17	4.6200	5.3500	4.6200	4.8500	-14.159%	32	1,650	-33.196%
2026-07-16	6.0000	6.0000	5.6500	5.6500	0.000%	6	1,663	-42.655%
2026-07-15	6.4000	6.4000	5.6500	5.6500	-11.024%	4	1,662	-42.655%
2026-07-14	5.5000	6.4000	5.4600	6.3500	+2.254%	79	1,658	-48.976%
2026-07-10	5.9900	6.3500	5.8400	6.2100	+13.945%	6	1,644	-47.826%
2026-07-09	5.7000	5.7000	5.3000	5.4500	-2.679%	11	1,641	-40.550%
2026-07-08	4.5900	5.6300	4.5900	5.6000	+33.333%	95	1,650	-42.143%
2026-07-06	4.2800	4.2800	4.2000	4.2000	+5.000%	6	1,650	-22.857%
2026-07-02	4.3000	4.3000	4.0000	4.0000	-16.667%	516	1,665	-19.000%
2026-07-01	4.5000	4.8500	4.4000	4.8000	-6.796%	52	1,665	-32.500%
2026-06-30	5.0000	5.1500	4.9600	5.1500	+13.187%	23	1,663	-37.087%
2026-06-29	4.5500	4.5500	4.5500	4.5500	-4.211%	1	1,670	-28.791%
2026-06-26	4.7500	4.7500	4.7500	4.7500	-6.863%	2	1,670	-31.789%
2026-06-25	5.3000	5.3000	5.0200	5.1000	-3.955%	66	1,670	-36.471%
2026-06-24	5.6300	5.8000	5.3000	5.3100	-9.386%	51	1,634	-38.983%
2026-06-23	6.4200	6.4200	5.8500	5.8600	-20.811%	137	1,624	-44.710%
2026-06-22	8.8000	8.8000	7.4000	7.4000	-8.075%	40	1,668	-56.216%
2026-06-18	7.8400	8.1200	7.8400	8.0500	+11.034%	511	1,233	-59.752%
2026-06-17	7.2200	7.3500	7.2200	7.2500	-9.375%	15	1,233	-55.310%
2026-06-16	8.0000	8.0000	8.0000	8.0000	-6.977%	26	1,233	-59.500%
2026-06-15	8.0000	8.6000	8.0000	8.6000	+14.667%	24	1,242	-62.326%
2026-06-12	7.5000	7.5000	7.5000	7.5000	+2.041%	10	1,242	-56.800%
2026-06-11	7.2700	7.3500	6.9000	7.3500	+2.225%	38	1,242	-55.918%
2026-06-10	8.0200	8.0200	7.1800	7.1900	-2.177%	136	1,222	-54.937%
2026-06-09	8.4200	8.4200	7.3500	7.3500	-16.000%	25	1,144	-55.918%
2026-06-08	9.1000	9.1000	8.7500	8.7500	+1.981%	7	1,131	-62.971%
2026-06-05	10.1300	10.1300	8.5200	8.5800	-28.797%	381	1,129	-62.238%
2026-06-04	10.2000	12.0500	10.1700	12.0500	+11.574%	276	1,243	-73.112%
2026-06-03	11.1100	11.1100	10.8000	10.8000	-23.132%	136	1,262	-70.000%
2026-06-02	13.7500	16.0000	13.7500	14.0500	+9.084%	65	1,234	-76.940%
2026-06-01	12.3800	13.1000	11.9000	12.8800	+20.374%	291	1,241	-74.845%
2026-05-29	9.4000	10.9000	9.4000	10.7000	+17.196%	178	1,141	-69.720%
2026-05-28	9.0000	9.1900	8.9000	9.1300	+1.444%	60	1,117	-64.513%
2026-05-27	9.1100	9.1100	8.4900	9.0000	-6.250%	62	1,106	-64.000%
2026-05-26	10.0800	10.0800	9.3500	9.6000	-4.287%	57	1,112	-66.250%
2026-05-22	10.4000	10.4000	9.9000	10.0300	-10.446%	42	1,115	-67.697%
2026-05-21	11.9000	12.7000	10.8500	11.2000	-6.667%	377	1,104	-71.071%
2026-05-20	12.1500	13.1400	12.0000	12.0000	-3.614%	82	1,104	-73.000%
2026-05-19	12.6000	13.0500	11.9000	12.4500	-2.353%	156	738	-73.976%
2026-05-18	15.3000	15.3000	11.8500	12.7500	-10.526%	206	738	-74.588%
2026-05-15	14.7500	14.7600	14.0000	14.2500	-18.571%	45	738	-77.263%
2026-05-14	15.6000	17.8000	15.6000	17.5000	+25.899%	183	698	-81.486%
2026-05-13	13.1500	14.0000	12.0000	13.9000	+20.765%	69	573	-76.691%
2026-05-12	11.4000	12.5000	10.6000	11.5100	-3.196%	29	573	-71.851%
2026-05-11	12.0000	12.2500	11.2000	11.8900	+14.327%	64	573	-72.750%
2026-05-08	10.8500	10.8500	10.4000	10.4000	+2.970%	22	547	-68.846%
2026-05-07	10.1400	10.4000	9.6700	10.1000	+18.824%	157	542	-67.921%
2026-05-06	6.7000	8.5000	6.7000	8.5000	+40.264%	38	436	-61.882%
2026-05-05	6.3500	6.4000	6.0500	6.0600	-0.656%	14	433	-46.535%
2026-05-04	6.5100	6.5100	6.0000	6.1000	-7.576%	12	428	-46.885%
2026-05-01	6.9000	7.0000	6.5300	6.6000	-9.713%	11	416	-50.909%
2026-04-30	8.0000	8.0000	7.2000	7.3100	-17.773%	9	416	-55.677%
2026-04-29	9.3000	9.3000	8.5900	8.8900	-12.067%	17	414	-63.555%
2026-04-28	9.8500	10.1100	8.9000	10.1100	-4.623%	43	413	-67.953%
2026-04-27	10.0500	10.9000	10.0500	10.6000	+18.304%	13	376	-69.434%
2026-04-24	7.1500	9.4000	7.1000	8.9600	+30.612%	8	371	-63.839%
2026-04-22	6.6400	6.8600	6.6200	6.8600	+2.083%	26	366	-52.770%
2026-04-21	6.8400	6.9500	6.7200	6.7200	-1.176%	14	361	-51.786%
2026-04-20	6.2700	6.8000	6.2500	6.8000	-0.730%	31	361	-52.353%
2026-04-17	6.8500	6.8500	6.8500	6.8500	+5.223%	2	365	-52.701%
2026-04-16	6.6600	6.6600	6.5100	6.5100	-4.964%	52	365	-50.230%
2026-04-15	6.8500	6.8500	6.8500	6.8500	+12.850%	1	326	-52.701%
2026-04-14	5.3500	6.0700	5.3500	6.0700	+16.956%	11	326	-46.623%
2026-04-10	4.8500	5.3000	4.8500	5.1900	+34.109%	14	316	-37.572%
2026-04-08	3.8700	3.8700	3.8700	3.8700	+7.500%	1	305	-16.279%
2026-04-06	3.6000	3.6700	3.5600	3.6000	-2.703%	38	305	-10.000%
2026-04-02	3.4500	3.7000	3.4500	3.7000	-1.333%	16	291	-12.432%
2026-04-01	3.6000	3.7500	3.6000	3.7500	+4.749%	55	291	-13.600%
2026-03-31	3.1500	3.5900	3.1500	3.5800	+15.484%	104	292	-9.497%
2026-03-30	3.3600	3.3600	3.1000	3.1000	-8.824%	51	285	+4.516%
2026-03-27	3.3300	3.4400	3.3300	3.4000	-9.333%	13	239	-4.706%
2026-03-26	4.1000	4.1000	3.7500	3.7500	-14.773%	36	240	-13.600%
2026-03-25	4.3000	4.5000	4.3000	4.4000	+8.108%	42	247	-26.364%
2026-03-24	4.1600	4.1600	4.0000	4.0700	-3.095%	20	233	-20.393%
2026-03-23	4.3200	4.4000	4.1800	4.2000	+1.205%	157	238	-22.857%
2026-03-20	4.6300	4.6300	4.1500	4.1500	-12.076%	3	110	-21.928%
2026-03-19	4.5500	4.7300	4.5500	4.7200	-8.350%	9	111	-31.356%
2026-03-18	5.3500	5.4200	5.1500	5.1500	-6.022%	29	111	-37.087%
2026-03-17	5.6000	5.6000	5.4400	5.4800	-4.196%	27	102	-40.876%
2026-03-13	5.7700	5.7800	5.7200	5.7200	-12.000%	16	87	-43.357%
2026-03-11	6.7000	6.8000	6.5000	6.5000	+2.201%	4	87	-50.154%
2026-03-10	6.3200	6.3600	6.3200	6.3600	+6.711%	10	86	-49.057%
2026-03-09	5.8500	5.9600	5.8500	5.9600	+1.880%	7	78	-45.638%
2026-03-06	6.3500	6.3500	5.8500	5.8500	-7.143%	33	77	-44.615%
2026-03-05	6.8500	7.0000	6.3000	6.3000	-8.029%	3	57	-48.571%
2026-03-04	6.5300	6.8500	6.5300	6.8500	-2.560%	3	57	-52.701%
2026-03-02	6.4000	7.0300	6.4000	7.0300	+9.844%	15	55	-53.912%
2026-02-27	7.3000	7.3000	6.4000	6.4000	-16.883%	7	43	-49.375%
2026-02-26	8.4000	8.4000	7.7000	7.7000	-25.747%	6	42	-57.922%
2026-02-25	10.2300	10.4000	10.2300	10.3700	+5.066%	15	48	-68.756%
2026-02-24	9.8500	10.0000	9.8500	9.8700	+1.231%	16	48	-67.173%
2026-02-23	10.0500	10.4000	9.7500	9.7500	+2.094%	13	32	-66.769%
2026-02-20	9.0500	9.6000	9.0500	9.5500	+5.176%	6	24	-66.073%
2026-02-19	9.1800	9.1800	9.0800	9.0800	-1.732%	4	18	-64.317%
2026-02-18	9.3000	9.5500	9.2400	9.2400	+2.553%	5	18	-64.935%
2026-02-17	8.8000	9.0100	8.8000	9.0100	-5.158%	6	14	-64.040%
2026-02-12	10.2000	10.2000	9.5000	9.5000	-5.000%	3	13	-65.895%
2026-02-11	10.0300	10.1300	10.0000	10.0000	+7.296%	8	12	-67.600%
2026-02-10	9.4700	9.4700	9.3200	9.3200	0.000%	5	5	-65.236%
2026-02-06	9.3200	9.3200	9.3200	9.3200	0.000%	1	1	-65.236%