Dark

NVDA20270319C360
NVDA Mar 19 2027 360.00 Call (NVDA270319C00360000)
option OPRA

EOD

Jul 27, 2026

1.77-30.040%(-0.76)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	2.5400	2.5400	1.7700	1.7700	-30.040%	4	1,990	0.000%
2026-07-24	2.5400	2.5400	2.5300	2.5300	-15.385%	4	1,989	-30.040%
2026-07-22	2.5700	2.9900	2.5700	2.9900	+20.080%	16	1,986	-40.803%
2026-07-20	2.7800	2.7800	2.4900	2.4900	-6.391%	21	1,995	-28.916%
2026-07-17	2.6600	2.6600	2.6600	2.6600	-16.875%	1	1,994	-33.459%
2026-07-16	3.2000	3.2000	3.2000	3.2000	-12.088%	20	1,993	-44.688%
2026-07-14	3.6400	3.6400	3.6400	3.6400	-0.274%	1	1,993	-51.374%
2026-07-10	3.5600	3.6700	3.5400	3.6500	+17.742%	100	1,993	-51.507%
2026-07-09	3.1000	3.1100	3.1000	3.1000	+12.727%	8	1,985	-42.903%
2026-07-08	2.7500	2.7500	2.7500	2.7500	+7.004%	30	1,988	-35.636%
2026-07-07	2.2000	2.5700	2.2000	2.5700	+6.639%	34	1,958	-31.128%
2026-07-06	2.4500	2.4500	2.4100	2.4100	-9.398%	2	1,929	-26.556%
2026-07-02	2.6600	2.6600	2.6600	2.6600	+0.758%	2	1,927	-33.459%
2026-07-01	2.6400	2.6400	2.6400	2.6400	-12.000%	2	1,927	-32.955%
2026-06-30	2.9300	3.0000	2.9200	3.0000	+11.524%	73	1,926	-41.000%
2026-06-29	2.5300	2.7600	2.5300	2.6900	-10.333%	76	1,870	-34.201%
2026-06-25	3.0300	3.0300	3.0000	3.0000	-7.121%	3	1,879	-41.000%
2026-06-24	3.2500	3.2500	3.2300	3.2300	-17.179%	14	1,880	-45.201%
2026-06-23	3.9000	3.9000	3.9000	3.9000	-26.276%	13	1,876	-54.615%
2026-06-22	5.3500	5.3500	5.2900	5.2900	+8.848%	2	1,876	-66.541%
2026-06-18	4.8600	4.8600	4.8600	4.8600	+11.213%	6	1,868	-63.580%
2026-06-17	4.8600	4.8600	4.2500	4.3700	-11.359%	11	1,868	-59.497%
2026-06-16	4.9300	4.9300	4.9300	4.9300	-6.629%	2	1,868	-64.097%
2026-06-15	5.2800	5.2800	5.2800	5.2800	+18.652%	10	1,868	-66.477%
2026-06-12	4.6400	4.7000	4.4500	4.4500	+2.299%	22	1,868	-60.225%
2026-06-11	4.3500	4.3500	4.3500	4.3500	-1.584%	8	1,868	-59.310%
2026-06-10	4.7400	4.7700	4.4200	4.4200	-10.526%	99	1,868	-59.955%
2026-06-09	5.1500	5.1500	4.5000	4.9400	-10.991%	12	1,867	-64.170%
2026-06-08	5.4400	5.5500	5.4400	5.5500	+1.463%	4	1,868	-68.108%
2026-06-05	5.9500	5.9900	5.4700	5.4700	-25.578%	180	1,867	-67.642%
2026-06-04	6.7000	7.3900	6.7000	7.3500	+0.136%	227	1,882	-75.918%
2026-06-03	7.1600	7.3600	7.1500	7.3400	-14.452%	176	1,892	-75.886%
2026-06-02	9.9500	10.2000	8.5200	8.5800	+2.021%	219	1,892	-79.371%
2026-06-01	7.7500	8.4100	7.5000	8.4100	+24.593%	260	1,916	-78.954%
2026-05-29	6.6100	6.8000	6.4000	6.7500	+11.203%	158	1,923	-73.778%
2026-05-28	5.5700	6.0700	5.5700	6.0700	+11.581%	316	1,928	-70.840%
2026-05-27	5.3700	5.4700	5.2200	5.4400	-8.571%	200	1,924	-67.463%
2026-05-26	6.2300	6.6200	5.7600	5.9500	-4.341%	47	1,927	-70.252%
2026-05-22	6.5000	6.5000	6.2000	6.2200	-11.143%	9	1,921	-71.543%
2026-05-21	8.1000	8.5000	6.7000	7.0000	-7.895%	1,082	1,919	-74.714%
2026-05-20	8.1600	8.1800	7.6000	7.6000	-8.873%	69	1,919	-76.711%
2026-05-19	7.8800	8.4600	7.8800	8.3400	+7.613%	4	1,530	-78.777%
2026-05-18	9.1900	9.2100	7.7500	7.7500	-18.933%	6	1,530	-77.161%
2026-05-15	10.0700	10.3600	9.1100	9.5600	-16.140%	47	1,530	-81.485%
2026-05-14	10.0500	11.7000	10.0000	11.4000	+33.333%	67	1,518	-84.474%
2026-05-13	8.8900	8.8900	8.5500	8.5500	+12.205%	23	1,544	-79.298%
2026-05-11	7.6200	7.6200	7.6200	7.6200	+15.805%	2	1,544	-76.772%
2026-05-08	6.5400	6.6900	6.5400	6.5800	+6.645%	44	1,546	-73.100%
2026-05-07	6.1400	6.2500	6.1000	6.1700	+19.806%	144	1,546	-71.313%
2026-05-06	4.1000	5.1500	4.1000	5.1500	+43.056%	7	1,465	-65.631%
2026-05-05	3.7000	3.7000	3.6000	3.6000	-17.431%	5	1,465	-50.833%
2026-04-30	4.3500	4.5000	4.3000	4.3600	-18.505%	26	1,465	-59.404%
2026-04-29	5.4500	5.4500	5.3100	5.3500	-10.833%	46	1,466	-66.916%
2026-04-28	5.8000	6.0000	5.8000	6.0000	-10.045%	5	1,474	-70.500%
2026-04-27	5.4000	6.7700	5.4000	6.6700	+14.017%	14	1,472	-73.463%
2026-04-24	4.7200	5.9000	4.7200	5.8500	+50.000%	16	1,465	-69.744%
2026-04-22	3.9000	3.9000	3.9000	3.9000	+2.632%	1	1,473	-54.615%
2026-04-21	4.0000	4.0400	3.8000	3.8000	-2.564%	76	1,407	-53.421%
2026-04-20	3.6500	3.9000	3.6500	3.9000	-3.226%	2	1,407	-54.615%
2026-04-17	3.9900	4.0300	3.9900	4.0300	+6.053%	2	1,407	-56.079%
2026-04-16	3.7000	4.0000	3.7000	3.8000	0.000%	9	1,407	-53.421%
2026-04-15	3.7500	4.0000	3.7500	3.8000	+10.465%	7	1,401	-53.421%
2026-04-14	3.4400	3.4400	3.4400	3.4400	+16.216%	1	1,401	-48.547%
2026-04-13	2.9600	2.9600	2.9600	2.9600	+29.258%	1	1,401	-40.203%
2026-04-09	2.1500	2.2900	2.1500	2.2900	+7.009%	4	1,400	-22.707%
2026-04-08	2.3900	2.3900	2.1400	2.1400	+5.941%	3	1,399	-17.290%
2026-04-07	2.0200	2.0200	2.0200	2.0200	-6.047%	20	1,398	-12.376%
2026-04-02	2.0800	2.1500	2.0800	2.1500	+1.415%	2	1,396	-17.674%
2026-04-01	2.1600	2.1600	2.1200	2.1200	+9.845%	3	1,396	-16.509%
2026-03-31	1.9300	1.9300	1.9300	1.9300	+8.427%	1	1,395	-8.290%
2026-03-30	1.9200	1.9500	1.7800	1.7800	-11.000%	3	1,394	-0.562%
2026-03-27	2.0000	2.0000	2.0000	2.0000	-24.528%	1	1,392	-11.500%
2026-03-25	2.6500	2.6500	2.6500	2.6500	+7.287%	1	1,391	-33.208%
2026-03-23	2.5500	2.5700	2.4300	2.4700	-7.491%	204	1,391	-28.340%
2026-03-20	2.7400	2.7600	2.6600	2.6700	-2.909%	309	1,234	-33.708%
2026-03-19	2.7700	2.8500	2.7500	2.7500	-11.290%	594	925	-35.636%
2026-03-18	3.2200	3.2500	3.1000	3.1000	-5.488%	93	355	-42.903%
2026-03-17	3.2500	3.2800	3.2500	3.2800	-6.286%	2	312	-46.037%
2026-03-16	3.5400	3.5500	3.5000	3.5000	-5.660%	12	312	-49.429%
2026-03-12	3.7100	3.7100	3.7100	3.7100	-5.357%	6	309	-52.291%
2026-03-11	3.9700	3.9700	3.9200	3.9200	-0.759%	25	309	-54.847%
2026-03-10	3.9000	3.9500	3.8700	3.9500	+6.757%	8	309	-55.190%
2026-03-09	3.6100	3.8000	3.6100	3.7000	-3.141%	202	305	-52.162%
2026-03-06	3.9000	3.9000	3.8200	3.8200	-12.984%	2	308	-53.665%
2026-03-04	4.5000	4.5000	4.3900	4.3900	+5.783%	11	308	-59.681%
2026-03-03	3.9300	4.1500	3.9300	4.1500	-5.467%	2	308	-57.349%
2026-03-02	4.3900	4.3900	4.3900	4.3900	-7.966%	1	308	-59.681%
2026-02-27	4.6500	4.7700	4.6500	4.7700	-4.600%	2	308	-62.893%
2026-02-26	5.7000	5.7000	4.9700	5.0000	-27.007%	212	307	-64.600%
2026-02-25	6.8000	6.8500	6.7500	6.8500	+4.740%	49	103	-74.161%
2026-02-24	6.5800	6.5800	6.5400	6.5400	+2.347%	4	103	-72.936%
2026-02-23	6.8500	6.8500	6.3900	6.3900	+6.500%	88	102	-72.300%
2026-02-20	6.0000	6.0000	6.0000	6.0000	-5.512%	1	24	-70.500%
2026-02-18	6.2000	6.3500	6.2000	6.3500	+3.252%	2	23	-72.126%
2026-02-17	5.1500	6.1500	5.1500	6.1500	-3.906%	3	21	-71.220%
2026-02-12	6.4000	6.4000	6.4000	6.4000	-3.469%	1	18	-72.344%
2026-02-11	6.6500	6.6500	6.6300	6.6300	+3.594%	10	19	-73.303%
2026-02-10	6.4000	6.4000	6.4000	6.4000	-5.325%	1	14	-72.344%
2026-02-09	6.7500	6.7600	6.6900	6.7600	+18.596%	20	13	-73.817%
2026-02-06	5.7000	5.7000	5.7000	5.7000	+12.871%	2	3	-68.947%
2026-02-04	5.0500	5.0500	5.0500	5.0500	0.000%	1	1	-64.950%