Dark

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

EOD

Jul 23, 2026

3.68+10.180%(+0.34)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	3.6800	3.6800	3.6800	3.6800	+10.180%	25	598	0.000%
2026-07-21	3.3400	3.3400	3.3400	3.3400	-4.571%	24	598	+10.180%
2026-07-20	3.5000	3.5000	3.5000	3.5000	-1.408%	10	574	+5.143%
2026-07-17	3.9100	3.9100	3.5500	3.5500	-16.471%	2	574	+3.662%
2026-07-14	4.2500	4.2500	4.2500	4.2500	-6.388%	1	574	-13.412%
2026-07-10	4.5000	4.5400	4.4600	4.5400	+17.010%	15	574	-18.943%
2026-07-09	3.8400	3.8900	3.8300	3.8800	-8.706%	31	574	-5.155%
2026-07-08	3.6000	4.2500	3.5500	4.2500	+30.368%	53	574	-13.412%
2026-07-07	3.2600	3.2600	3.2600	3.2600	+8.667%	1	559	+12.883%
2026-07-02	3.5700	3.5700	3.0000	3.0000	-17.808%	5	560	+22.667%
2026-07-01	3.6500	3.6500	3.6500	3.6500	+1.389%	23	560	+0.822%
2026-06-29	3.5500	3.6000	3.5000	3.6000	-0.552%	8	548	+2.222%
2026-06-26	3.6000	3.6200	3.6000	3.6200	-12.349%	5	544	+1.657%
2026-06-24	4.4200	4.4200	4.1300	4.1300	-8.426%	2	544	-10.896%
2026-06-23	4.5100	4.5100	4.5100	4.5100	-28.413%	1	545	-18.404%
2026-06-18	5.9600	6.3000	5.9500	6.3000	-0.787%	12	548	-41.587%
2026-06-16	6.3000	6.3500	6.3000	6.3500	-4.511%	20	548	-42.047%
2026-06-15	6.6500	6.6500	6.6500	6.6500	+18.750%	1	538	-44.662%
2026-06-11	5.6200	5.6200	5.6000	5.6000	-11.532%	3	538	-34.286%
2026-06-09	6.5300	6.5300	6.3300	6.3300	-9.957%	35	537	-41.864%
2026-06-08	7.1000	7.1000	7.0300	7.0300	-1.264%	2	572	-47.653%
2026-06-05	7.2900	7.3700	7.0100	7.1200	-22.440%	29	573	-48.315%
2026-06-04	8.2200	9.1800	8.2200	9.1800	+2.570%	53	559	-59.913%
2026-06-03	8.9500	8.9500	8.9500	8.9500	-12.853%	2	559	-58.883%
2026-06-02	12.2900	12.2900	10.2500	10.2700	-3.568%	29	559	-64.167%
2026-06-01	9.9500	10.6500	9.8300	10.6500	+25.590%	97	558	-65.446%
2026-05-29	7.6900	8.6000	7.6900	8.4800	+18.271%	7	519	-56.604%
2026-05-28	7.1400	7.1800	7.1200	7.1700	+1.702%	80	519	-48.675%
2026-05-27	6.8300	7.1000	6.6400	7.0500	-3.425%	148	519	-47.801%
2026-05-26	7.6600	7.6600	7.3000	7.3000	-7.006%	110	527	-49.589%
2026-05-22	7.8500	7.8500	7.8500	7.8500	-10.490%	47	542	-53.121%
2026-05-21	9.9000	10.1000	8.5000	8.7700	-12.300%	72	542	-58.039%
2026-05-20	9.8700	10.3700	9.8700	10.0000	-3.382%	6	542	-63.200%
2026-05-19	10.1000	10.3500	9.4500	10.3500	+1.471%	52	505	-64.444%
2026-05-18	12.0500	12.0500	9.9000	10.2000	-22.137%	45	505	-63.922%
2026-05-15	12.1700	13.1000	11.5000	13.1000	-6.762%	5	505	-71.908%
2026-05-14	12.5000	14.1800	12.4500	14.0500	+26.349%	217	547	-73.808%
2026-05-13	10.0500	11.1200	10.0500	11.1200	+27.086%	33	571	-66.906%
2026-05-12	9.3700	9.7000	8.7500	8.7500	-9.794%	6	571	-57.943%
2026-05-11	9.7000	9.7000	9.7000	9.7000	+17.576%	25	571	-62.062%
2026-05-08	8.7500	8.7500	8.2500	8.2500	+7.143%	6	552	-55.394%
2026-05-07	7.0000	7.7000	7.0000	7.7000	+28.333%	5	546	-52.208%
2026-05-06	5.1700	6.2000	5.1700	6.0000	+27.119%	7	549	-38.667%
2026-05-05	4.7200	4.7200	4.7200	4.7200	-16.460%	1	546	-22.034%
2026-04-30	5.6500	5.6500	5.6500	5.6500	-17.758%	2	545	-34.867%
2026-04-29	6.8700	6.8700	6.8700	6.8700	+2.537%	3	547	-46.434%
2026-04-28	6.9500	6.9500	6.7000	6.7000	-20.048%	2	549	-45.075%
2026-04-27	7.3800	8.5000	7.3800	8.3800	+16.551%	19	550	-56.086%
2026-04-24	5.6000	7.3500	5.6000	7.1900	+35.917%	14	545	-48.818%
2026-04-23	5.4300	5.4300	5.2900	5.2900	+4.545%	2	532	-30.435%
2026-04-22	5.1100	5.1300	5.0500	5.0600	-3.619%	28	532	-27.273%
2026-04-21	5.2500	5.2500	5.2500	5.2500	-0.943%	2	532	-29.905%
2026-04-17	5.1200	5.3000	5.1200	5.3000	+4.950%	7	532	-30.566%
2026-04-16	4.9600	5.0600	4.9600	5.0500	-2.885%	10	530	-27.129%
2026-04-15	5.2100	5.2100	5.2000	5.2000	+11.349%	2	530	-29.231%
2026-04-14	4.2500	4.6700	4.2500	4.6700	+26.902%	21	530	-21.199%
2026-04-13	3.6800	3.6800	3.6800	3.6800	-8.000%	1	537	0.000%
2026-04-10	4.0000	4.0000	4.0000	4.0000	+52.672%	12	538	-8.000%
2026-04-07	2.6200	2.6200	2.6200	2.6200	-6.093%	1	526	+40.458%
2026-04-02	2.7900	2.7900	2.7900	2.7900	+13.878%	1	527	+31.900%
2026-03-31	2.4500	2.4500	2.4500	2.4500	+4.701%	2	527	+50.204%
2026-03-30	2.3400	2.3400	2.3400	2.3400	-16.129%	1	527	+57.265%
2026-03-27	2.7900	2.7900	2.7900	2.7900	+0.360%	57	526	+31.900%
2026-03-26	3.0100	3.0400	2.7800	2.7800	-7.641%	16	469	+32.374%
2026-03-24	3.0500	3.0500	3.0100	3.0100	-4.444%	2	468	+22.259%
2026-03-23	3.2400	3.3600	3.1500	3.1500	-7.353%	103	468	+16.825%
2026-03-20	3.5100	3.5100	3.4000	3.4000	-5.556%	254	428	+8.235%
2026-03-19	3.5300	3.6600	3.4700	3.6000	-8.861%	22	176	+2.222%
2026-03-18	4.0100	4.0300	3.9500	3.9500	-6.398%	42	163	-6.835%
2026-03-17	4.2100	4.2700	4.2100	4.2200	-7.860%	7	133	-12.796%
2026-03-16	4.7000	4.9500	4.5800	4.5800	+2.232%	7	132	-19.651%
2026-03-13	4.6000	4.6000	4.4800	4.4800	-9.495%	2	131	-17.857%
2026-03-12	4.8500	5.0000	4.8500	4.9500	-0.602%	7	131	-25.657%
2026-03-11	5.2700	5.2700	4.9800	4.9800	+0.606%	7	133	-26.104%
2026-03-10	4.7000	5.1000	4.7000	4.9500	+8.791%	5	131	-25.657%
2026-03-09	4.5700	4.7400	4.5300	4.5500	-7.708%	5	132	-19.121%
2026-03-06	5.0000	5.0000	4.9000	4.9300	-6.095%	18	132	-25.355%
2026-03-05	5.2200	5.2500	5.2200	5.2500	-6.250%	10	120	-29.905%
2026-03-04	5.2000	5.6000	5.2000	5.6000	+3.704%	13	115	-34.286%
2026-03-02	5.4400	5.4400	5.4000	5.4000	+3.448%	2	102	-31.852%
2026-02-27	5.2200	5.2200	5.2200	5.2200	-17.143%	3	100	-29.502%
2026-02-26	6.2500	6.3000	6.2500	6.3000	-25.178%	11	100	-41.587%
2026-02-25	8.4200	8.4200	8.4200	8.4200	+3.567%	10	100	-56.295%
2026-02-24	7.7000	8.1300	7.7000	8.1300	+7.682%	102	100	-54.736%
2026-02-12	7.5500	7.5500	7.5500	7.5500	-0.658%	1	2	-51.258%
2026-02-10	8.5000	8.5000	7.6000	7.6000	0.000%	2	2	-51.579%