Dark

NVDA20270319C350
NVDA Mar 19 2027 350.00 Call (NVDA270319C00350000)
option OPRA

EOD

Jul 27, 2026

2.03-35.556%(-1.12)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	2.8500	2.8500	2.0000	2.0300	-35.556%	43	4,997	0.000%
2026-07-24	2.8800	3.1500	2.8800	3.1500	-3.077%	7	5,010	-35.556%
2026-07-23	3.2900	3.3000	3.0500	3.2500	-9.722%	54	5,009	-37.538%
2026-07-22	2.9000	3.6200	2.9000	3.6000	+22.034%	29	4,996	-43.611%
2026-07-21	2.9100	2.9500	2.8700	2.9500	+2.076%	8	4,998	-31.186%
2026-07-20	3.1500	3.1500	2.8900	2.8900	-6.774%	40	5,001	-29.758%
2026-07-17	2.8800	3.4500	2.8800	3.1000	-10.663%	34	5,001	-34.516%
2026-07-16	3.8000	3.8000	3.4500	3.4700	-13.250%	18	5,007	-41.499%
2026-07-15	3.9000	4.0000	3.5900	4.0000	-3.614%	97	5,008	-49.250%
2026-07-14	3.8500	4.1800	3.8500	4.1500	+15.278%	29	5,029	-51.084%
2026-07-13	4.0000	4.0000	3.6000	3.6000	-14.286%	16	5,031	-43.611%
2026-07-10	4.0000	4.3000	4.0000	4.2000	+15.068%	89	5,024	-51.667%
2026-07-09	3.5000	3.6500	3.3700	3.6500	-2.667%	36	5,006	-44.384%
2026-07-08	3.1500	3.8000	3.1500	3.7500	+22.951%	9	5,006	-45.867%
2026-07-07	2.5000	3.0500	2.5000	3.0500	+10.909%	32	5,001	-33.443%
2026-07-06	2.7900	2.8500	2.7500	2.7500	0.000%	17	5,000	-26.182%
2026-07-02	3.1200	3.1200	2.6300	2.7500	-14.063%	105	5,005	-26.182%
2026-07-01	2.9500	3.2000	2.9500	3.2000	-4.478%	13	5,005	-36.563%
2026-06-30	3.4500	3.4500	3.2800	3.3500	+8.065%	178	5,015	-39.403%
2026-06-29	2.9000	3.1000	2.9000	3.1000	-4.025%	15	5,037	-34.516%
2026-06-26	3.1800	3.2500	3.1500	3.2300	-3.582%	10	5,043	-37.152%
2026-06-25	3.5000	3.6600	3.2500	3.3500	-9.459%	588	5,046	-39.403%
2026-06-24	3.9500	4.0000	3.6500	3.7000	-8.642%	16	4,824	-45.135%
2026-06-23	4.3500	4.5000	4.0500	4.0500	-19.000%	91	4,817	-49.877%
2026-06-22	5.6000	6.0700	5.0000	5.0000	-13.043%	395	4,755	-59.400%
2026-06-18	5.1300	5.8000	5.1300	5.7500	+18.313%	1,006	5,580	-64.696%
2026-06-17	5.2000	5.2600	4.8000	4.8600	-8.302%	111	5,580	-58.230%
2026-06-16	5.6000	5.6000	5.3000	5.3000	-11.667%	21	5,580	-61.698%
2026-06-15	5.5700	6.0000	5.5000	6.0000	+14.286%	789	5,275	-66.167%
2026-06-12	5.3000	5.4100	5.1700	5.2500	-0.943%	58	5,275	-61.333%
2026-06-11	5.0000	5.3000	4.7000	5.3000	+6.000%	52	5,275	-61.698%
2026-06-10	5.6500	5.6500	5.0000	5.0000	-11.032%	21	5,259	-59.400%
2026-06-09	6.0500	6.0500	5.0300	5.6200	-11.774%	85	5,256	-63.879%
2026-06-08	6.4000	6.5000	6.2000	6.3700	+5.289%	21	5,221	-68.132%
2026-06-05	7.3500	7.3500	5.9500	6.0500	-27.545%	1,402	5,218	-66.446%
2026-06-04	7.5000	8.3500	7.2000	8.3500	+7.742%	1,219	4,035	-75.689%
2026-06-03	9.2000	9.3000	7.7000	7.7500	-14.835%	564	4,325	-73.806%
2026-06-02	10.0000	11.7700	9.1000	9.1000	-1.622%	766	3,795	-77.692%
2026-06-01	7.7500	9.6000	7.7500	9.2500	+27.939%	982	4,141	-78.054%
2026-05-29	6.6500	7.7500	6.6500	7.2300	+6.324%	1,234	4,492	-71.923%
2026-05-28	6.5000	6.8000	6.2300	6.8000	+8.626%	405	3,492	-70.147%
2026-05-27	6.3000	6.3000	5.9000	6.2600	-5.152%	265	3,441	-67.572%
2026-05-26	6.9600	7.3000	6.5000	6.6000	-6.250%	244	3,461	-69.242%
2026-05-22	7.4200	7.4200	6.8500	7.0400	-10.318%	103	3,462	-71.165%
2026-05-21	8.1000	8.9500	7.5000	7.8500	-10.795%	192	3,469	-74.140%
2026-05-20	9.0000	9.3200	8.4500	8.8000	+0.571%	389	3,469	-76.932%
2026-05-19	8.9000	9.3000	8.3000	8.7500	-4.372%	144	3,336	-76.800%
2026-05-18	10.2000	10.2000	8.4000	9.1500	-14.884%	32	3,336	-77.814%
2026-05-15	11.2000	11.2000	9.9000	10.7500	-14.000%	582	3,336	-81.116%
2026-05-14	11.2500	13.0000	10.8500	12.5000	+27.551%	457	2,779	-83.760%
2026-05-13	9.0000	10.0500	8.7500	9.8000	+18.357%	120	2,355	-79.286%
2026-05-12	8.5000	8.5000	7.4400	8.2800	+0.364%	72	2,355	-75.483%
2026-05-11	7.6900	8.7000	7.6900	8.2500	+11.186%	273	2,355	-75.394%
2026-05-08	7.3300	7.4200	7.3000	7.4200	+4.950%	11	2,131	-72.642%
2026-05-07	6.0000	7.3500	6.0000	7.0700	+20.238%	93	2,135	-71.287%
2026-05-06	4.9500	5.9800	4.9500	5.8800	+45.906%	50	2,082	-65.476%
2026-05-05	4.4000	4.4000	4.0300	4.0300	-2.892%	64	2,074	-49.628%
2026-05-04	4.6000	4.6000	4.1500	4.1500	-6.742%	2	2,087	-51.084%
2026-05-01	4.7800	4.7800	4.4500	4.4500	-13.086%	8	2,085	-54.382%
2026-04-30	5.7500	5.7500	4.7700	5.1200	-16.066%	34	2,085	-60.352%
2026-04-29	6.4000	6.4000	6.0400	6.1000	-0.813%	103	2,071	-66.721%
2026-04-28	6.4500	6.6500	6.1500	6.1500	-18.543%	230	2,050	-66.992%
2026-04-27	6.3800	7.6500	6.1000	7.5500	+25.833%	17	1,831	-73.113%
2026-04-24	4.6500	6.7000	4.6500	6.0000	+42.857%	1,092	1,822	-66.167%
2026-04-23	4.8300	4.8300	4.2000	4.2000	-4.545%	633	1,582	-51.667%
2026-04-22	4.3000	4.4000	4.3000	4.4000	-1.124%	67	1,785	-53.864%
2026-04-21	4.6200	4.7000	4.4500	4.4500	0.000%	13	1,781	-54.382%
2026-04-20	4.2500	4.5000	4.2500	4.4500	-4.301%	117	1,781	-54.382%
2026-04-17	4.6000	4.6500	4.5000	4.6500	+6.407%	206	1,717	-56.344%
2026-04-16	4.2200	4.4200	4.2200	4.3700	+3.066%	17	1,558	-53.547%
2026-04-15	4.3000	4.6500	4.2000	4.2400	+3.415%	219	1,555	-52.123%
2026-04-14	3.7000	4.1000	3.7000	4.1000	+25.382%	125	1,406	-50.488%
2026-04-13	3.2700	3.2700	3.2700	3.2700	-5.217%	1,000	1,322	-37.920%
2026-04-10	3.1000	3.5500	3.1000	3.4500	+30.682%	13	1,822	-41.159%
2026-04-09	2.4300	2.6400	2.3900	2.6400	+6.452%	111	1,821	-23.106%
2026-04-08	2.5900	2.5900	2.4400	2.4800	+8.297%	7	1,920	-18.145%
2026-04-07	2.2900	2.2900	2.2900	2.2900	-5.761%	5	1,921	-11.354%
2026-04-02	2.4300	2.4600	2.4000	2.4300	+5.652%	122	1,822	-16.461%
2026-03-31	2.2100	2.3000	2.2100	2.3000	+12.195%	311	1,822	-11.739%
2026-03-30	2.1700	2.1700	2.0400	2.0500	-11.255%	327	1,518	-0.976%
2026-03-27	2.3500	2.4400	2.2500	2.3100	-7.600%	336	1,510	-12.121%
2026-03-26	2.6800	2.7100	2.5000	2.5000	-16.667%	106	1,254	-18.800%
2026-03-25	3.0500	3.1000	3.0000	3.0000	+13.208%	402	1,219	-32.333%
2026-03-24	2.6400	2.7100	2.6400	2.6500	-3.636%	10	1,017	-23.396%
2026-03-23	2.9000	2.9000	2.7500	2.7500	-1.786%	349	1,010	-26.182%
2026-03-20	3.0300	3.0300	2.8000	2.8000	-11.111%	4	872	-27.500%
2026-03-19	3.1500	3.2600	3.1500	3.1500	-15.323%	823	873	-35.556%
2026-03-17	3.7000	3.7500	3.7000	3.7200	-6.533%	83	196	-45.430%
2026-03-16	4.1000	4.1000	3.8500	3.9800	+2.577%	7	246	-48.995%
2026-03-13	4.2900	4.3200	3.8800	3.8800	-6.731%	3	242	-47.680%
2026-03-12	4.1600	4.1600	4.1600	4.1600	-4.147%	1	239	-51.202%
2026-03-11	4.6300	4.6300	4.3400	4.3400	-2.032%	4	239	-53.226%
2026-03-10	4.1200	4.4300	4.1200	4.4300	+7.264%	2	236	-54.176%
2026-03-09	4.1000	4.1400	3.9700	4.1300	-5.057%	90	235	-50.847%
2026-03-06	4.4500	4.4500	4.3500	4.3500	-6.852%	2	255	-53.333%
2026-03-05	4.6700	4.6700	4.6700	4.6700	-5.847%	1	254	-56.531%
2026-03-04	4.9600	4.9600	4.9600	4.9600	+8.061%	1	253	-59.073%
2026-03-03	4.6000	4.6000	4.5900	4.5900	-8.200%	3	252	-55.773%
2026-03-02	4.9000	5.1000	4.9000	5.0000	+6.383%	31	250	-59.400%
2026-02-27	5.1000	5.1000	4.6400	4.7000	-18.261%	128	226	-56.809%
2026-02-26	6.5000	6.5000	5.6000	5.7500	-24.342%	35	132	-64.696%
2026-02-25	7.4500	7.6000	7.4500	7.6000	+6.443%	6	102	-73.289%
2026-02-23	7.1400	7.1400	7.1400	7.1400	+2.000%	4	102	-71.569%
2026-02-18	6.9500	7.0500	6.8600	7.0000	+11.111%	28	106	-71.000%
2026-02-17	6.0100	6.3000	6.0100	6.3000	+5.000%	53	90	-67.778%
2026-02-13	6.2000	6.2500	6.0000	6.0000	-18.367%	5	32	-66.167%
2026-02-11	7.5000	7.5000	7.3000	7.3500	-2.000%	57	32	-72.381%
2026-02-09	7.5500	7.5500	7.5000	7.5000	+20.968%	2	3	-72.933%
2026-02-06	6.0500	6.2000	6.0500	6.2000	+18.095%	2	3	-67.258%
2026-02-04	5.4000	5.4000	5.2500	5.2500	0.000%	2	2	-61.333%