Dark

NVDA20270319C340
NVDA Mar 19 2027 340.00 Call (NVDA270319C00340000)
option OPRA

EOD

Sep 10, 2026

2.56-17.685%(-0.55)315

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.7000	2.7000	2.5400	2.5600	-17.685%	315	1,339	0.000%
2026-09-09	3.1900	3.2200	3.0500	3.1100	-7.164%	193	1,328	-17.685%
2026-09-08	4.0000	4.0000	3.3500	3.3500	-9.459%	10	1,277	-23.582%
2026-09-04	3.8000	4.0500	3.7000	3.7000	+8.824%	194	1,286	-30.811%
2026-09-03	2.9000	3.5000	2.9000	3.4000	+20.141%	115	1,286	-24.706%
2026-09-02	2.4500	3.2400	2.4500	2.8300	+25.221%	347	1,282	-9.541%
2026-09-01	2.1000	2.2600	2.0900	2.2600	-7.377%	89	1,289	+13.274%
2026-08-31	2.3500	2.4400	2.3500	2.4400	-9.963%	4	1,287	+4.918%
2026-08-28	3.6500	3.6500	2.6500	2.7100	-21.221%	214	1,288	-5.535%
2026-08-27	3.1000	3.8500	3.1000	3.4400	+43.333%	98	1,288	-25.581%
2026-08-26	2.5300	2.5300	2.3800	2.4000	-5.882%	112	1,263	+6.667%
2026-08-25	2.5500	2.5600	2.3300	2.5500	+11.354%	58	1,252	+0.392%
2026-08-24	2.5000	2.5000	2.1800	2.2900	-21.306%	482	1,234	+11.790%
2026-08-21	2.9100	2.9100	2.9100	2.9100	-7.619%	5	796	-12.027%
2026-08-20	3.2500	3.5500	3.0000	3.1500	-5.120%	113	799	-18.730%
2026-08-19	3.2000	3.3400	3.1000	3.3200	-2.924%	109	808	-22.892%
2026-08-18	3.4000	3.5100	3.4000	3.4200	-17.986%	67	801	-25.146%
2026-08-17	4.2500	4.4100	4.1600	4.1700	-6.711%	137	794	-38.609%
2026-08-14	4.3900	4.4700	4.3600	4.4700	+0.449%	30	790	-42.729%
2026-08-13	4.4500	4.5000	4.4500	4.4500	+8.537%	18	789	-42.472%
2026-08-12	3.7700	4.2600	3.7700	4.1000	+13.573%	83	780	-37.561%
2026-08-11	3.8000	3.8000	3.6100	3.6100	-14.048%	61	774	-29.086%
2026-08-10	4.2000	4.2000	4.2000	4.2000	-6.250%	1	776	-39.048%
2026-08-07	4.7000	4.7000	4.4800	4.4800	-6.080%	241	775	-42.857%
2026-08-05	4.5900	4.8000	4.5000	4.7700	+39.883%	31	621	-46.331%
2026-08-04	3.4100	3.4100	3.4100	3.4100	+13.667%	1	594	-24.927%
2026-08-03	2.3300	3.0000	2.3300	3.0000	+34.529%	2	594	-14.667%
2026-07-31	2.2300	2.2300	2.2300	2.2300	+6.699%	1	593	+14.798%
2026-07-30	2.2200	2.2200	2.0900	2.0900	0.000%	2	593	+22.488%
2026-07-29	2.0900	2.0900	2.0900	2.0900	-3.687%	1	593	+22.488%
2026-07-28	2.1700	2.1700	2.1700	2.1700	-41.033%	5	593	+17.972%
2026-07-23	3.6800	3.6800	3.6800	3.6800	+10.180%	25	598	-30.435%
2026-07-21	3.3400	3.3400	3.3400	3.3400	-4.571%	24	598	-23.353%
2026-07-20	3.5000	3.5000	3.5000	3.5000	-1.408%	10	574	-26.857%
2026-07-17	3.9100	3.9100	3.5500	3.5500	-16.471%	2	574	-27.887%
2026-07-14	4.2500	4.2500	4.2500	4.2500	-6.388%	1	574	-39.765%
2026-07-10	4.5000	4.5400	4.4600	4.5400	+17.010%	15	574	-43.612%
2026-07-09	3.8400	3.8900	3.8300	3.8800	-8.706%	31	574	-34.021%
2026-07-08	3.6000	4.2500	3.5500	4.2500	+30.368%	53	574	-39.765%
2026-07-07	3.2600	3.2600	3.2600	3.2600	+8.667%	1	559	-21.472%
2026-07-02	3.5700	3.5700	3.0000	3.0000	-17.808%	5	560	-14.667%
2026-07-01	3.6500	3.6500	3.6500	3.6500	+1.389%	23	560	-29.863%
2026-06-29	3.5500	3.6000	3.5000	3.6000	-0.552%	8	548	-28.889%
2026-06-26	3.6000	3.6200	3.6000	3.6200	-12.349%	5	544	-29.282%
2026-06-24	4.4200	4.4200	4.1300	4.1300	-8.426%	2	544	-38.015%
2026-06-23	4.5100	4.5100	4.5100	4.5100	-28.413%	1	545	-43.237%
2026-06-18	5.9600	6.3000	5.9500	6.3000	-0.787%	12	548	-59.365%
2026-06-16	6.3000	6.3500	6.3000	6.3500	-4.511%	20	548	-59.685%
2026-06-15	6.6500	6.6500	6.6500	6.6500	+18.750%	1	538	-61.504%
2026-06-11	5.6200	5.6200	5.6000	5.6000	-11.532%	3	538	-54.286%
2026-06-09	6.5300	6.5300	6.3300	6.3300	-9.957%	35	537	-59.558%
2026-06-08	7.1000	7.1000	7.0300	7.0300	-1.264%	2	572	-63.585%
2026-06-05	7.2900	7.3700	7.0100	7.1200	-22.440%	29	573	-64.045%
2026-06-04	8.2200	9.1800	8.2200	9.1800	+2.570%	53	559	-72.113%
2026-06-03	8.9500	8.9500	8.9500	8.9500	-12.853%	2	559	-71.397%
2026-06-02	12.2900	12.2900	10.2500	10.2700	-3.568%	29	559	-75.073%
2026-06-01	9.9500	10.6500	9.8300	10.6500	+25.590%	97	558	-75.962%
2026-05-29	7.6900	8.6000	7.6900	8.4800	+18.271%	7	519	-69.811%
2026-05-28	7.1400	7.1800	7.1200	7.1700	+1.702%	80	519	-64.296%
2026-05-27	6.8300	7.1000	6.6400	7.0500	-3.425%	148	519	-63.688%
2026-05-26	7.6600	7.6600	7.3000	7.3000	-7.006%	110	527	-64.932%
2026-05-22	7.8500	7.8500	7.8500	7.8500	-10.490%	47	542	-67.389%
2026-05-21	9.9000	10.1000	8.5000	8.7700	-12.300%	72	542	-70.810%
2026-05-20	9.8700	10.3700	9.8700	10.0000	-3.382%	6	542	-74.400%
2026-05-19	10.1000	10.3500	9.4500	10.3500	+1.471%	52	505	-75.266%
2026-05-18	12.0500	12.0500	9.9000	10.2000	-22.137%	45	505	-74.902%
2026-05-15	12.1700	13.1000	11.5000	13.1000	-6.762%	5	505	-80.458%
2026-05-14	12.5000	14.1800	12.4500	14.0500	+26.349%	217	547	-81.779%
2026-05-13	10.0500	11.1200	10.0500	11.1200	+27.086%	33	571	-76.978%
2026-05-12	9.3700	9.7000	8.7500	8.7500	-9.794%	6	571	-70.743%
2026-05-11	9.7000	9.7000	9.7000	9.7000	+17.576%	25	571	-73.608%
2026-05-08	8.7500	8.7500	8.2500	8.2500	+7.143%	6	552	-68.970%
2026-05-07	7.0000	7.7000	7.0000	7.7000	+28.333%	5	546	-66.753%
2026-05-06	5.1700	6.2000	5.1700	6.0000	+27.119%	7	549	-57.333%
2026-05-05	4.7200	4.7200	4.7200	4.7200	-16.460%	1	546	-45.763%
2026-04-30	5.6500	5.6500	5.6500	5.6500	-17.758%	2	545	-54.690%
2026-04-29	6.8700	6.8700	6.8700	6.8700	+2.537%	3	547	-62.737%
2026-04-28	6.9500	6.9500	6.7000	6.7000	-20.048%	2	549	-61.791%
2026-04-27	7.3800	8.5000	7.3800	8.3800	+16.551%	19	550	-69.451%
2026-04-24	5.6000	7.3500	5.6000	7.1900	+35.917%	14	545	-64.395%
2026-04-23	5.4300	5.4300	5.2900	5.2900	+4.545%	2	532	-51.607%
2026-04-22	5.1100	5.1300	5.0500	5.0600	-3.619%	28	532	-49.407%
2026-04-21	5.2500	5.2500	5.2500	5.2500	-0.943%	2	532	-51.238%
2026-04-17	5.1200	5.3000	5.1200	5.3000	+4.950%	7	532	-51.698%
2026-04-16	4.9600	5.0600	4.9600	5.0500	-2.885%	10	530	-49.307%
2026-04-15	5.2100	5.2100	5.2000	5.2000	+11.349%	2	530	-50.769%
2026-04-14	4.2500	4.6700	4.2500	4.6700	+26.902%	21	530	-45.182%
2026-04-13	3.6800	3.6800	3.6800	3.6800	-8.000%	1	537	-30.435%
2026-04-10	4.0000	4.0000	4.0000	4.0000	+52.672%	12	538	-36.000%
2026-04-07	2.6200	2.6200	2.6200	2.6200	-6.093%	1	526	-2.290%
2026-04-02	2.7900	2.7900	2.7900	2.7900	+13.878%	1	527	-8.244%
2026-03-31	2.4500	2.4500	2.4500	2.4500	+4.701%	2	527	+4.490%
2026-03-30	2.3400	2.3400	2.3400	2.3400	-16.129%	1	527	+9.402%
2026-03-27	2.7900	2.7900	2.7900	2.7900	+0.360%	57	526	-8.244%
2026-03-26	3.0100	3.0400	2.7800	2.7800	-7.641%	16	469	-7.914%
2026-03-24	3.0500	3.0500	3.0100	3.0100	-4.444%	2	468	-14.950%
2026-03-23	3.2400	3.3600	3.1500	3.1500	-7.353%	103	468	-18.730%
2026-03-20	3.5100	3.5100	3.4000	3.4000	-5.556%	254	428	-24.706%
2026-03-19	3.5300	3.6600	3.4700	3.6000	-8.861%	22	176	-28.889%
2026-03-18	4.0100	4.0300	3.9500	3.9500	-6.398%	42	163	-35.190%
2026-03-17	4.2100	4.2700	4.2100	4.2200	-7.860%	7	133	-39.336%
2026-03-16	4.7000	4.9500	4.5800	4.5800	+2.232%	7	132	-44.105%
2026-03-13	4.6000	4.6000	4.4800	4.4800	-9.495%	2	131	-42.857%
2026-03-12	4.8500	5.0000	4.8500	4.9500	-0.602%	7	131	-48.283%
2026-03-11	5.2700	5.2700	4.9800	4.9800	+0.606%	7	133	-48.594%
2026-03-10	4.7000	5.1000	4.7000	4.9500	+8.791%	5	131	-48.283%
2026-03-09	4.5700	4.7400	4.5300	4.5500	-7.708%	5	132	-43.736%
2026-03-06	5.0000	5.0000	4.9000	4.9300	-6.095%	18	132	-48.073%
2026-03-05	5.2200	5.2500	5.2200	5.2500	-6.250%	10	120	-51.238%
2026-03-04	5.2000	5.6000	5.2000	5.6000	+3.704%	13	115	-54.286%
2026-03-02	5.4400	5.4400	5.4000	5.4000	+3.448%	2	102	-52.593%
2026-02-27	5.2200	5.2200	5.2200	5.2200	-17.143%	3	100	-50.958%
2026-02-26	6.2500	6.3000	6.2500	6.3000	-25.178%	11	100	-59.365%
2026-02-25	8.4200	8.4200	8.4200	8.4200	+3.567%	10	100	-69.596%
2026-02-24	7.7000	8.1300	7.7000	8.1300	+7.682%	102	100	-68.512%
2026-02-12	7.5500	7.5500	7.5500	7.5500	-0.658%	1	2	-66.093%
2026-02-10	8.5000	8.5000	7.6000	7.6000	0.000%	2	2	-66.316%