Dark

NVDA20270319C330
NVDA Mar 19 2027 330.00 Call (NVDA270319C00330000)
option OPRA

EOD

Jul 27, 2026

2.81-25.067%(-0.94)134

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	4.0000	4.0000	2.7500	2.8100	-25.067%	134	5,587	0.000%
2026-07-24	4.1000	4.1900	3.7500	3.7500	-15.730%	81	5,535	-25.067%
2026-07-23	4.3000	4.4500	4.3000	4.4500	-9.553%	25	5,518	-36.854%
2026-07-22	4.7500	4.9200	4.7500	4.9200	+26.154%	102	5,540	-42.886%
2026-07-21	3.9000	3.9000	3.9000	3.9000	-8.451%	25	5,538	-27.949%
2026-07-20	4.5500	4.5500	4.2600	4.2600	-3.182%	13	5,538	-34.038%
2026-07-17	4.0000	4.5200	4.0000	4.4000	-9.278%	81	5,549	-36.136%
2026-07-16	4.7500	4.8500	4.7500	4.8500	-9.851%	21	5,545	-42.062%
2026-07-15	5.4000	5.4000	4.9000	5.3800	-0.186%	13	5,525	-47.770%
2026-07-14	5.1700	5.3900	5.1700	5.3900	+13.474%	2	5,525	-47.866%
2026-07-13	5.1000	5.2400	4.7500	4.7500	-13.636%	60	5,525	-40.842%
2026-07-10	5.1500	5.6000	5.1500	5.5000	+20.879%	71	5,526	-48.909%
2026-07-09	4.9500	4.9500	4.4400	4.5500	-8.081%	3	5,490	-38.242%
2026-07-08	4.0000	4.9500	4.0000	4.9500	+47.321%	69	5,493	-43.232%
2026-07-07	3.3100	3.3600	3.3100	3.3600	-7.945%	22	5,495	-16.369%
2026-07-06	3.8500	3.8500	3.6500	3.6500	+1.389%	3	5,508	-23.014%
2026-07-02	4.1300	4.1300	3.6000	3.6000	-5.263%	8	5,507	-21.944%
2026-07-01	3.8500	3.8500	3.8000	3.8000	-11.628%	4	5,507	-26.053%
2026-06-30	4.3000	4.3800	4.3000	4.3000	+12.272%	43	5,510	-34.651%
2026-06-29	3.9000	4.0000	3.8300	3.8300	-4.250%	14	5,499	-26.632%
2026-06-26	4.0800	4.1500	4.0000	4.0000	-7.834%	13	5,498	-29.750%
2026-06-25	4.3500	4.4300	4.3400	4.3400	-7.660%	27	5,497	-35.253%
2026-06-24	5.1000	5.1000	4.7000	4.7000	-7.843%	34	5,488	-40.213%
2026-06-23	5.7100	5.7100	5.0000	5.1000	-22.137%	10	5,486	-44.902%
2026-06-22	7.3300	7.8000	6.5500	6.5500	-0.758%	49	5,482	-57.099%
2026-06-18	6.6000	6.6000	6.6000	6.6000	+3.125%	1	5,492	-57.424%
2026-06-17	6.4800	6.4800	6.4000	6.4000	-11.724%	31	5,492	-56.094%
2026-06-16	7.2500	7.2500	7.2500	7.2500	-4.605%	3	5,492	-61.241%
2026-06-15	7.1500	7.6000	7.1500	7.6000	+16.031%	9	5,484	-63.026%
2026-06-12	6.8500	6.8500	6.5500	6.5500	+2.344%	58	5,484	-57.099%
2026-06-10	6.4800	6.4800	6.4000	6.4000	-7.246%	110	5,484	-56.094%
2026-06-09	7.2000	7.2000	6.9000	6.9000	-13.208%	57	5,494	-59.275%
2026-06-08	7.9000	8.0000	7.9000	7.9500	+1.923%	44	5,499	-64.654%
2026-06-05	8.5000	8.5000	7.6000	7.8000	-26.415%	9	5,473	-63.974%
2026-06-04	9.1500	10.7500	8.7500	10.6000	+6.000%	616	5,470	-73.491%
2026-06-03	9.7700	10.1000	9.7700	10.0000	-15.254%	2,003	4,974	-71.900%
2026-06-02	13.9000	14.3800	11.8000	11.8000	+4.425%	56	3,007	-76.186%
2026-06-01	10.3400	11.7000	10.3400	11.3000	+28.409%	104	2,970	-75.133%
2026-05-29	8.4000	9.6700	8.4000	8.8000	+9.317%	203	2,938	-68.068%
2026-05-28	7.9200	8.1600	7.9000	8.0500	+0.625%	100	2,944	-65.093%
2026-05-27	7.7500	8.0000	7.5400	8.0000	-4.192%	61	2,938	-64.875%
2026-05-26	8.9500	8.9500	8.3500	8.3500	-7.222%	18	2,922	-66.347%
2026-05-22	8.8700	9.0000	8.8700	9.0000	-7.216%	6	2,919	-68.778%
2026-05-21	11.0500	11.0500	9.5800	9.7000	-12.138%	46	2,921	-71.031%
2026-05-20	11.6500	11.8000	10.7000	11.0400	-1.429%	142	2,921	-74.547%
2026-05-19	11.0000	11.6000	10.3100	11.2000	+2.752%	71	2,903	-74.911%
2026-05-18	13.0500	13.0500	10.6500	10.9000	-17.674%	1,026	2,903	-74.220%
2026-05-15	13.0000	13.9500	12.5000	13.2400	-17.250%	51	2,903	-78.776%
2026-05-14	14.4500	16.0000	13.9200	16.0000	+31.148%	82	1,877	-82.438%
2026-05-13	11.6500	12.6500	11.6500	12.2000	+22.613%	1,515	350	-76.967%
2026-05-12	9.9700	9.9700	9.9500	9.9500	-5.598%	2	350	-71.759%
2026-05-11	10.8600	10.8600	10.5400	10.5400	+13.700%	15	350	-73.340%
2026-05-08	9.6100	9.6100	9.2700	9.2700	+4.157%	31	338	-69.687%
2026-05-07	7.6200	9.0100	7.6200	8.9000	+19.463%	11	308	-68.427%
2026-05-06	5.9000	7.4500	5.9000	7.4500	+40.566%	111	302	-62.282%
2026-05-05	5.3000	5.3000	5.3000	5.3000	-8.621%	2	201	-46.981%
2026-05-01	5.8000	5.8000	5.8000	5.8000	-7.200%	1	203	-51.552%
2026-04-30	7.0400	7.0400	6.2500	6.2500	-20.382%	25	203	-55.040%
2026-04-29	8.0500	8.0500	7.8500	7.8500	-4.848%	3	215	-64.204%
2026-04-28	8.1000	8.2600	8.1000	8.2500	-13.613%	11	213	-65.939%
2026-04-27	9.6000	9.6000	9.5500	9.5500	+25.658%	11	204	-70.576%
2026-04-24	7.0000	7.7400	7.0000	7.6000	+21.600%	32	197	-63.026%
2026-04-23	6.2500	6.2500	6.2500	6.2500	+4.690%	2	194	-55.040%
2026-04-22	5.8400	5.9700	5.7800	5.9700	-0.500%	78	194	-52.931%
2026-04-20	5.7200	6.0000	5.3500	6.0000	+0.503%	6	170	-53.167%
2026-04-17	5.9900	5.9900	5.9700	5.9700	+8.545%	15	168	-52.931%
2026-04-15	5.5200	5.5200	5.5000	5.5000	+13.402%	3	153	-48.909%
2026-04-14	4.8500	4.8500	4.8500	4.8500	+8.018%	8	152	-42.062%
2026-04-13	4.2500	4.5000	4.2500	4.4900	+0.899%	4	147	-37.416%
2026-04-10	4.2500	4.5000	4.2500	4.4500	+23.611%	11	147	-36.854%
2026-04-09	3.6000	3.6000	3.6000	3.6000	+7.463%	1	146	-21.944%
2026-04-08	3.3500	3.3500	3.3500	3.3500	+8.065%	2	146	-16.119%
2026-04-07	3.1000	3.1000	3.1000	3.1000	-1.587%	1	144	-9.355%
2026-04-06	3.1500	3.1700	3.1500	3.1500	-3.670%	48	143	-10.794%
2026-04-02	3.2500	3.2700	3.2500	3.2700	+14.737%	10	161	-14.067%
2026-03-31	2.8500	2.8500	2.8500	2.8500	+2.518%	1	161	-1.404%
2026-03-30	2.9100	2.9100	2.7800	2.7800	-6.711%	3	160	+1.079%
2026-03-27	3.1300	3.1300	2.9300	2.9800	-13.623%	11	159	-5.705%
2026-03-26	3.4500	3.4500	3.4500	3.4500	-10.156%	1	161	-18.551%
2026-03-25	3.9700	3.9700	3.8400	3.8400	+10.663%	2	162	-26.823%
2026-03-24	3.5900	3.5900	3.4300	3.4700	-4.932%	7	161	-19.020%
2026-03-23	3.8000	3.8100	3.5900	3.6500	0.000%	102	159	-23.014%
2026-03-20	4.0000	4.0000	3.6500	3.6500	-11.622%	6	73	-23.014%
2026-03-19	4.2200	4.2200	4.0500	4.1300	-9.231%	3	72	-31.961%
2026-03-18	4.7000	4.7000	4.5500	4.5500	-5.208%	7	70	-38.242%
2026-03-17	4.7500	4.8000	4.7500	4.8000	-6.433%	30	68	-41.458%
2026-03-16	5.1300	5.1300	5.1300	5.1300	+1.584%	1	40	-45.224%
2026-03-13	5.1000	5.1000	5.0500	5.0500	-10.619%	28	39	-44.356%
2026-03-11	5.6500	5.6500	5.6500	5.6500	+7.619%	1	49	-50.265%
2026-03-10	5.2500	5.2500	5.2500	5.2500	0.000%	4	50	-46.476%
2026-03-09	5.1500	5.3000	5.1500	5.2500	-5.405%	16	50	-46.476%
2026-03-06	5.5500	5.5500	5.5500	5.5500	+0.909%	3	34	-49.369%
2026-03-05	5.5000	5.5000	5.5000	5.5000	-8.333%	10	31	-48.909%
2026-03-04	6.0000	6.0000	6.0000	6.0000	+2.389%	1	21	-53.167%
2026-03-03	5.8600	5.8600	5.8600	5.8600	-2.333%	1	20	-52.048%
2026-03-02	6.0000	6.0000	6.0000	6.0000	-6.250%	5	20	-53.167%
2026-02-27	6.4000	6.4000	6.4000	6.4000	-7.914%	2	15	-56.094%
2026-02-26	7.2000	7.2100	6.9500	6.9500	-24.457%	8	15	-59.568%
2026-02-25	9.3000	9.3000	9.2000	9.2000	+2.564%	8	4	-69.457%
2026-02-24	8.9700	8.9700	8.9700	8.9700	+4.302%	1	4	-68.673%
2026-02-18	8.6000	8.6000	8.6000	8.6000	+8.176%	1	3	-67.326%
2026-02-17	7.9500	7.9500	7.9500	7.9500	+6.711%	1	2	-64.654%
2026-02-13	7.5000	7.5000	7.4500	7.4500	0.000%	2	0	-62.282%