Dark

NVDA20270319C325
NVDA Mar 19 2027 325.00 Call (NVDA270319C00325000)
option OPRA

EOD

Sep 10, 2026

3.40-17.476%(-0.72)140

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.5500	3.5500	3.4000	3.4000	-17.476%	140	1,165	0.000%
2026-09-09	4.1500	4.1500	4.0500	4.1200	-5.069%	7	1,165	-17.476%
2026-09-08	5.0800	5.0800	4.3400	4.3400	-13.200%	224	1,164	-21.659%
2026-09-04	4.8500	5.3800	4.7500	5.0000	+10.865%	116	1,129	-32.000%
2026-09-03	4.1000	4.5100	3.9500	4.5100	+16.237%	181	1,129	-24.612%
2026-09-02	3.4300	4.2000	3.4300	3.8800	+30.201%	61	1,076	-12.371%
2026-09-01	2.8200	3.0400	2.8200	2.9800	-6.875%	110	1,069	+14.094%
2026-08-31	3.3500	3.3500	3.1000	3.2000	-9.859%	50	1,066	+6.250%
2026-08-28	4.2800	4.2900	3.4500	3.5500	-27.551%	201	1,058	-4.225%
2026-08-27	4.1400	5.1000	4.0000	4.9000	+60.656%	183	1,059	-30.612%
2026-08-26	3.3300	3.3300	3.0500	3.0500	-7.012%	291	1,060	+11.475%
2026-08-25	3.3000	3.3500	3.2000	3.2800	+11.186%	29	1,015	+3.659%
2026-08-24	3.1500	3.2500	2.9500	2.9500	-22.368%	153	1,005	+15.254%
2026-08-21	3.8000	3.8000	3.7600	3.8000	-7.990%	5	883	-10.526%
2026-08-20	4.1500	4.1500	4.1000	4.1300	-1.667%	31	882	-17.676%
2026-08-19	4.4400	4.4400	4.0000	4.2000	-5.618%	8	883	-19.048%
2026-08-18	4.7200	4.7200	4.4400	4.4500	-16.038%	47	880	-23.596%
2026-08-17	5.4800	5.6600	5.3000	5.3000	-2.574%	40	878	-35.849%
2026-08-14	5.5400	5.7700	5.4000	5.4400	-4.561%	43	875	-37.500%
2026-08-13	5.7500	5.9100	5.6000	5.7000	+4.587%	44	866	-40.351%
2026-08-12	5.0200	5.5700	5.0200	5.4500	+25.287%	13	868	-37.615%
2026-08-11	4.9000	4.9000	4.3500	4.3500	-10.309%	91	857	-21.839%
2026-08-10	5.5500	5.5500	4.8500	4.8500	-18.487%	9	850	-29.897%
2026-08-07	5.6000	5.9500	5.6000	5.9500	-5.854%	2	842	-42.857%
2026-08-06	5.9500	6.4000	5.9500	6.3200	+4.463%	102	842	-46.203%
2026-08-05	5.8000	6.0500	5.7400	6.0500	+102.341%	84	763	-43.802%
2026-07-31	2.9900	2.9900	2.9900	2.9900	+13.688%	1	757	+13.712%
2026-07-30	2.5200	2.7200	2.5200	2.6300	+1.938%	77	756	+29.278%
2026-07-29	2.5800	2.5800	2.5800	2.5800	-42.667%	1	755	+31.783%
2026-07-24	4.5000	4.5000	4.5000	4.5000	+2.273%	1	754	-24.444%
2026-07-23	4.7300	4.7300	4.4000	4.4000	-18.519%	4	754	-22.727%
2026-07-22	5.4000	5.4000	5.4000	5.4000	+4.854%	25	751	-37.037%
2026-07-16	5.2600	5.2700	5.0900	5.1500	-10.900%	120	726	-33.981%
2026-07-15	5.7800	5.7800	5.7800	5.7800	-2.034%	1	727	-41.176%
2026-07-14	5.9500	5.9500	5.9000	5.9000	+18.000%	12	727	-42.373%
2026-07-13	5.0500	5.0500	5.0000	5.0000	-15.966%	15	717	-32.000%
2026-07-10	5.5000	5.9500	5.5000	5.9500	+19.000%	14	713	-42.857%
2026-07-09	4.6900	5.0000	4.6900	5.0000	+42.857%	5	703	-32.000%
2026-07-07	3.6000	3.6000	3.5000	3.5000	-10.714%	81	701	-2.857%
2026-07-06	3.9200	3.9200	3.9200	3.9200	+1.818%	1	659	-13.265%
2026-07-02	4.3500	4.4300	3.7900	3.8500	-15.385%	62	675	-11.688%
2026-07-01	4.0000	4.5500	4.0000	4.5500	-1.087%	22	675	-25.275%
2026-06-30	4.6000	4.6000	4.6000	4.6000	-5.930%	46	685	-26.087%
2026-06-29	4.8900	4.8900	4.8900	4.8900	+11.136%	1	647	-30.470%
2026-06-26	4.4000	4.4000	4.4000	4.4000	-4.348%	17	647	-22.727%
2026-06-25	4.6000	4.6000	4.6000	4.6000	-13.534%	1	631	-26.087%
2026-06-24	5.3500	5.5000	5.3200	5.3200	-3.273%	3	631	-36.090%
2026-06-23	5.9000	5.9000	5.5000	5.5000	-18.519%	8	629	-38.182%
2026-06-22	7.8500	7.8500	6.7500	6.7500	-9.396%	15	627	-49.630%
2026-06-18	7.4500	7.4500	7.4500	7.4500	+12.879%	27	648	-54.362%
2026-06-17	6.7500	6.7500	6.6000	6.6000	-9.589%	18	648	-48.485%
2026-06-16	7.2500	7.3000	7.2500	7.3000	-8.750%	12	648	-53.425%
2026-06-15	8.0600	8.0600	7.9700	8.0000	+13.475%	102	651	-57.500%
2026-06-12	7.4600	7.4600	7.0500	7.0500	+0.714%	42	651	-51.773%
2026-06-10	7.0000	7.0000	7.0000	7.0000	-7.895%	2	651	-51.429%
2026-06-09	7.6000	7.6000	7.6000	7.6000	-8.544%	2	650	-55.263%
2026-06-08	8.3100	8.3100	8.3100	8.3100	-1.540%	1	649	-59.085%
2026-06-05	9.4000	9.4500	8.4000	8.4400	-13.701%	21	649	-59.716%
2026-06-04	10.2500	10.2500	9.5500	9.7800	-3.645%	67	652	-65.235%
2026-06-03	11.6000	11.6000	10.1500	10.1500	-25.477%	63	632	-66.502%
2026-06-02	14.3500	14.3500	13.6200	13.6200	+8.526%	2	605	-75.037%
2026-06-01	10.3000	12.5500	10.3000	12.5500	+26.768%	150	606	-72.908%
2026-05-29	9.6500	9.9000	9.6500	9.9000	+7.492%	190	548	-65.657%
2026-05-28	8.5000	9.2100	8.3400	9.2100	+8.353%	69	458	-63.084%
2026-05-27	8.6200	8.6200	8.1900	8.5000	-4.815%	58	455	-60.000%
2026-05-26	9.4500	9.9000	8.9300	8.9300	-14.135%	54	468	-61.926%
2026-05-21	11.4500	11.4500	10.4000	10.4000	-11.489%	94	459	-67.308%
2026-05-20	11.6900	12.0500	11.3000	11.7500	-1.261%	178	459	-71.064%
2026-05-19	11.9500	11.9600	11.5000	11.9000	+0.847%	67	307	-71.429%
2026-05-18	12.6500	12.6500	11.8000	11.8000	-12.722%	21	307	-71.186%
2026-05-15	13.5200	13.5200	13.5200	13.5200	-19.284%	2	307	-74.852%
2026-05-14	14.9000	16.7500	14.9000	16.7500	+27.376%	183	296	-79.701%
2026-05-13	12.7000	13.2000	12.3500	13.1500	+22.326%	37	128	-74.144%
2026-05-12	10.6000	10.7500	10.1900	10.7500	-6.359%	13	128	-68.372%
2026-05-11	9.4900	11.4800	9.4900	11.4800	+10.385%	4	128	-70.383%
2026-05-08	9.5000	10.4000	9.5000	10.4000	+14.917%	8	121	-67.308%
2026-05-07	8.3000	9.0500	8.3000	9.0500	+22.629%	25	114	-62.431%
2026-05-06	7.4600	7.4600	7.3800	7.3800	+28.571%	8	100	-53.930%
2026-05-05	5.6800	5.7500	5.6800	5.7400	-30.843%	40	92	-40.767%
2026-04-29	8.6000	8.6000	8.2500	8.3000	-6.215%	76	86	-59.036%
2026-04-28	8.5100	8.8500	8.5100	8.8500	0.000%	11	0	-61.582%