Dark

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

EOD

Sep 10, 2026

2.18-17.424%(-0.46)243

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.3000	2.3000	2.0900	2.1800	-17.424%	243	5,820	0.000%
2026-09-09	2.6700	2.6800	2.5500	2.6400	-3.297%	124	5,752	-17.424%
2026-09-08	3.0500	3.0500	2.7300	2.7300	-14.688%	165	5,732	-20.147%
2026-09-04	3.1200	3.4000	2.9000	3.2000	+21.673%	429	5,694	-31.875%
2026-09-03	2.5000	2.9000	2.4600	2.6300	+16.372%	267	5,694	-17.110%
2026-09-02	1.9900	2.6700	1.9900	2.2600	+24.862%	330	5,678	-3.540%
2026-09-01	1.7500	1.9000	1.7500	1.8100	-12.981%	51	5,690	+20.442%
2026-08-31	2.3500	2.3500	1.9300	2.0800	-7.143%	2,010	5,664	+4.808%
2026-08-28	3.0500	3.0500	2.2300	2.2400	-27.742%	421	5,976	-2.679%
2026-08-27	2.6600	3.3300	2.3800	3.1000	+57.360%	2,497	6,039	-29.677%
2026-08-26	2.1100	2.1400	1.9700	1.9700	-9.633%	142	4,658	+10.660%
2026-08-25	2.2000	2.2000	1.9500	2.1800	+12.371%	116	4,659	0.000%
2026-08-24	2.5400	2.5400	1.9000	1.9400	-23.016%	154	4,663	+12.371%
2026-08-21	2.7000	2.7000	2.5100	2.5200	-2.326%	100	4,660	-13.492%
2026-08-20	2.6800	2.7600	2.5800	2.5800	-4.444%	69	4,705	-15.504%
2026-08-19	2.6800	2.9500	2.6800	2.7000	-7.534%	127	4,699	-19.259%
2026-08-18	3.1500	3.1500	2.9200	2.9200	-17.514%	97	4,695	-25.342%
2026-08-17	3.4700	3.7500	3.4700	3.5400	-1.393%	111	4,687	-38.418%
2026-08-14	3.8000	3.8500	3.5900	3.5900	-5.526%	107	4,694	-39.276%
2026-08-13	3.8000	3.9000	3.6500	3.8000	+7.042%	32	4,694	-42.632%
2026-08-12	3.3700	3.6500	3.3500	3.5500	+18.333%	93	4,697	-38.592%
2026-08-11	3.6000	3.6000	3.0000	3.0000	-6.250%	44	4,680	-27.333%
2026-08-10	3.6000	3.6000	3.1300	3.2000	-15.567%	8	4,679	-31.875%
2026-08-07	3.7800	4.1000	3.7000	3.7900	-1.558%	195	4,680	-42.480%
2026-08-06	4.2400	4.3500	3.7500	3.8500	-6.098%	88	4,678	-43.377%
2026-08-05	3.6500	4.3600	3.6500	4.1000	+26.154%	239	4,702	-46.829%
2026-08-04	2.9500	3.2500	2.9500	3.2500	+22.642%	5	4,783	-32.923%
2026-08-03	2.6200	2.7100	2.6200	2.6500	+20.455%	44	4,782	-17.736%
2026-07-31	2.0400	2.2000	1.8900	2.2000	+20.879%	13	4,783	-0.909%
2026-07-30	1.7500	2.0000	1.7200	1.8200	+7.059%	23	4,782	+19.780%
2026-07-29	1.9000	2.0200	1.7000	1.7000	-15.842%	449	4,782	+28.235%
2026-07-28	1.8500	2.1000	1.7900	2.0200	-0.493%	58	5,020	+7.921%
2026-07-27	2.8500	2.8500	2.0000	2.0300	-35.556%	43	4,997	+7.389%
2026-07-24	2.8800	3.1500	2.8800	3.1500	-3.077%	7	5,010	-30.794%
2026-07-23	3.2900	3.3000	3.0500	3.2500	-9.722%	54	5,009	-32.923%
2026-07-22	2.9000	3.6200	2.9000	3.6000	+22.034%	29	4,996	-39.444%
2026-07-21	2.9100	2.9500	2.8700	2.9500	+2.076%	8	4,998	-26.102%
2026-07-20	3.1500	3.1500	2.8900	2.8900	-6.774%	40	5,001	-24.567%
2026-07-17	2.8800	3.4500	2.8800	3.1000	-10.663%	34	5,001	-29.677%
2026-07-16	3.8000	3.8000	3.4500	3.4700	-13.250%	18	5,007	-37.176%
2026-07-15	3.9000	4.0000	3.5900	4.0000	-3.614%	97	5,008	-45.500%
2026-07-14	3.8500	4.1800	3.8500	4.1500	+15.278%	29	5,029	-47.470%
2026-07-13	4.0000	4.0000	3.6000	3.6000	-14.286%	16	5,031	-39.444%
2026-07-10	4.0000	4.3000	4.0000	4.2000	+15.068%	89	5,024	-48.095%
2026-07-09	3.5000	3.6500	3.3700	3.6500	-2.667%	36	5,006	-40.274%
2026-07-08	3.1500	3.8000	3.1500	3.7500	+22.951%	9	5,006	-41.867%
2026-07-07	2.5000	3.0500	2.5000	3.0500	+10.909%	32	5,001	-28.525%
2026-07-06	2.7900	2.8500	2.7500	2.7500	0.000%	17	5,000	-20.727%
2026-07-02	3.1200	3.1200	2.6300	2.7500	-14.063%	105	5,005	-20.727%
2026-07-01	2.9500	3.2000	2.9500	3.2000	-4.478%	13	5,005	-31.875%
2026-06-30	3.4500	3.4500	3.2800	3.3500	+8.065%	178	5,015	-34.925%
2026-06-29	2.9000	3.1000	2.9000	3.1000	-4.025%	15	5,037	-29.677%
2026-06-26	3.1800	3.2500	3.1500	3.2300	-3.582%	10	5,043	-32.508%
2026-06-25	3.5000	3.6600	3.2500	3.3500	-9.459%	588	5,046	-34.925%
2026-06-24	3.9500	4.0000	3.6500	3.7000	-8.642%	16	4,824	-41.081%
2026-06-23	4.3500	4.5000	4.0500	4.0500	-19.000%	91	4,817	-46.173%
2026-06-22	5.6000	6.0700	5.0000	5.0000	-13.043%	395	4,755	-56.400%
2026-06-18	5.1300	5.8000	5.1300	5.7500	+18.313%	1,006	5,580	-62.087%
2026-06-17	5.2000	5.2600	4.8000	4.8600	-8.302%	111	5,580	-55.144%
2026-06-16	5.6000	5.6000	5.3000	5.3000	-11.667%	21	5,580	-58.868%
2026-06-15	5.5700	6.0000	5.5000	6.0000	+14.286%	789	5,275	-63.667%
2026-06-12	5.3000	5.4100	5.1700	5.2500	-0.943%	58	5,275	-58.476%
2026-06-11	5.0000	5.3000	4.7000	5.3000	+6.000%	52	5,275	-58.868%
2026-06-10	5.6500	5.6500	5.0000	5.0000	-11.032%	21	5,259	-56.400%
2026-06-09	6.0500	6.0500	5.0300	5.6200	-11.774%	85	5,256	-61.210%
2026-06-08	6.4000	6.5000	6.2000	6.3700	+5.289%	21	5,221	-65.777%
2026-06-05	7.3500	7.3500	5.9500	6.0500	-27.545%	1,402	5,218	-63.967%
2026-06-04	7.5000	8.3500	7.2000	8.3500	+7.742%	1,219	4,035	-73.892%
2026-06-03	9.2000	9.3000	7.7000	7.7500	-14.835%	564	4,325	-71.871%
2026-06-02	10.0000	11.7700	9.1000	9.1000	-1.622%	766	3,795	-76.044%
2026-06-01	7.7500	9.6000	7.7500	9.2500	+27.939%	982	4,141	-76.432%
2026-05-29	6.6500	7.7500	6.6500	7.2300	+6.324%	1,234	4,492	-69.848%
2026-05-28	6.5000	6.8000	6.2300	6.8000	+8.626%	405	3,492	-67.941%
2026-05-27	6.3000	6.3000	5.9000	6.2600	-5.152%	265	3,441	-65.176%
2026-05-26	6.9600	7.3000	6.5000	6.6000	-6.250%	244	3,461	-66.970%
2026-05-22	7.4200	7.4200	6.8500	7.0400	-10.318%	103	3,462	-69.034%
2026-05-21	8.1000	8.9500	7.5000	7.8500	-10.795%	192	3,469	-72.229%
2026-05-20	9.0000	9.3200	8.4500	8.8000	+0.571%	389	3,469	-75.227%
2026-05-19	8.9000	9.3000	8.3000	8.7500	-4.372%	144	3,336	-75.086%
2026-05-18	10.2000	10.2000	8.4000	9.1500	-14.884%	32	3,336	-76.175%
2026-05-15	11.2000	11.2000	9.9000	10.7500	-14.000%	582	3,336	-79.721%
2026-05-14	11.2500	13.0000	10.8500	12.5000	+27.551%	457	2,779	-82.560%
2026-05-13	9.0000	10.0500	8.7500	9.8000	+18.357%	120	2,355	-77.755%
2026-05-12	8.5000	8.5000	7.4400	8.2800	+0.364%	72	2,355	-73.671%
2026-05-11	7.6900	8.7000	7.6900	8.2500	+11.186%	273	2,355	-73.576%
2026-05-08	7.3300	7.4200	7.3000	7.4200	+4.950%	11	2,131	-70.620%
2026-05-07	6.0000	7.3500	6.0000	7.0700	+20.238%	93	2,135	-69.165%
2026-05-06	4.9500	5.9800	4.9500	5.8800	+45.906%	50	2,082	-62.925%
2026-05-05	4.4000	4.4000	4.0300	4.0300	-2.892%	64	2,074	-45.906%
2026-05-04	4.6000	4.6000	4.1500	4.1500	-6.742%	2	2,087	-47.470%
2026-05-01	4.7800	4.7800	4.4500	4.4500	-13.086%	8	2,085	-51.011%
2026-04-30	5.7500	5.7500	4.7700	5.1200	-16.066%	34	2,085	-57.422%
2026-04-29	6.4000	6.4000	6.0400	6.1000	-0.813%	103	2,071	-64.262%
2026-04-28	6.4500	6.6500	6.1500	6.1500	-18.543%	230	2,050	-64.553%
2026-04-27	6.3800	7.6500	6.1000	7.5500	+25.833%	17	1,831	-71.126%
2026-04-24	4.6500	6.7000	4.6500	6.0000	+42.857%	1,092	1,822	-63.667%
2026-04-23	4.8300	4.8300	4.2000	4.2000	-4.545%	633	1,582	-48.095%
2026-04-22	4.3000	4.4000	4.3000	4.4000	-1.124%	67	1,785	-50.455%
2026-04-21	4.6200	4.7000	4.4500	4.4500	0.000%	13	1,781	-51.011%
2026-04-20	4.2500	4.5000	4.2500	4.4500	-4.301%	117	1,781	-51.011%
2026-04-17	4.6000	4.6500	4.5000	4.6500	+6.407%	206	1,717	-53.118%
2026-04-16	4.2200	4.4200	4.2200	4.3700	+3.066%	17	1,558	-50.114%
2026-04-15	4.3000	4.6500	4.2000	4.2400	+3.415%	219	1,555	-48.585%
2026-04-14	3.7000	4.1000	3.7000	4.1000	+25.382%	125	1,406	-46.829%
2026-04-13	3.2700	3.2700	3.2700	3.2700	-5.217%	1,000	1,322	-33.333%
2026-04-10	3.1000	3.5500	3.1000	3.4500	+30.682%	13	1,822	-36.812%
2026-04-09	2.4300	2.6400	2.3900	2.6400	+6.452%	111	1,821	-17.424%
2026-04-08	2.5900	2.5900	2.4400	2.4800	+8.297%	7	1,920	-12.097%
2026-04-07	2.2900	2.2900	2.2900	2.2900	-5.761%	5	1,921	-4.803%
2026-04-02	2.4300	2.4600	2.4000	2.4300	+5.652%	122	1,822	-10.288%
2026-03-31	2.2100	2.3000	2.2100	2.3000	+12.195%	311	1,822	-5.217%
2026-03-30	2.1700	2.1700	2.0400	2.0500	-11.255%	327	1,518	+6.341%
2026-03-27	2.3500	2.4400	2.2500	2.3100	-7.600%	336	1,510	-5.628%
2026-03-26	2.6800	2.7100	2.5000	2.5000	-16.667%	106	1,254	-12.800%
2026-03-25	3.0500	3.1000	3.0000	3.0000	+13.208%	402	1,219	-27.333%
2026-03-24	2.6400	2.7100	2.6400	2.6500	-3.636%	10	1,017	-17.736%
2026-03-23	2.9000	2.9000	2.7500	2.7500	-1.786%	349	1,010	-20.727%
2026-03-20	3.0300	3.0300	2.8000	2.8000	-11.111%	4	872	-22.143%
2026-03-19	3.1500	3.2600	3.1500	3.1500	-15.323%	823	873	-30.794%
2026-03-17	3.7000	3.7500	3.7000	3.7200	-6.533%	83	196	-41.398%
2026-03-16	4.1000	4.1000	3.8500	3.9800	+2.577%	7	246	-45.226%
2026-03-13	4.2900	4.3200	3.8800	3.8800	-6.731%	3	242	-43.814%
2026-03-12	4.1600	4.1600	4.1600	4.1600	-4.147%	1	239	-47.596%
2026-03-11	4.6300	4.6300	4.3400	4.3400	-2.032%	4	239	-49.770%
2026-03-10	4.1200	4.4300	4.1200	4.4300	+7.264%	2	236	-50.790%
2026-03-09	4.1000	4.1400	3.9700	4.1300	-5.057%	90	235	-47.215%
2026-03-06	4.4500	4.4500	4.3500	4.3500	-6.852%	2	255	-49.885%
2026-03-05	4.6700	4.6700	4.6700	4.6700	-5.847%	1	254	-53.319%
2026-03-04	4.9600	4.9600	4.9600	4.9600	+8.061%	1	253	-56.048%
2026-03-03	4.6000	4.6000	4.5900	4.5900	-8.200%	3	252	-52.505%
2026-03-02	4.9000	5.1000	4.9000	5.0000	+6.383%	31	250	-56.400%
2026-02-27	5.1000	5.1000	4.6400	4.7000	-18.261%	128	226	-53.617%
2026-02-26	6.5000	6.5000	5.6000	5.7500	-24.342%	35	132	-62.087%
2026-02-25	7.4500	7.6000	7.4500	7.6000	+6.443%	6	102	-71.316%
2026-02-23	7.1400	7.1400	7.1400	7.1400	+2.000%	4	102	-69.468%
2026-02-18	6.9500	7.0500	6.8600	7.0000	+11.111%	28	106	-68.857%
2026-02-17	6.0100	6.3000	6.0100	6.3000	+5.000%	53	90	-65.397%
2026-02-13	6.2000	6.2500	6.0000	6.0000	-18.367%	5	32	-63.667%
2026-02-11	7.5000	7.5000	7.3000	7.3500	-2.000%	57	32	-70.340%
2026-02-09	7.5500	7.5500	7.5000	7.5000	+20.968%	2	3	-70.933%
2026-02-06	6.0500	6.2000	6.0500	6.2000	+18.095%	2	3	-64.839%
2026-02-04	5.4000	5.4000	5.2500	5.2500	0.000%	2	2	-58.476%