Dark

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

EOD

Sep 10, 2026

1.80-21.739%(-0.50)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.1500	2.1500	1.8000	1.8000	-21.739%	91	2,101	0.000%
2026-09-08	2.3400	2.3900	2.2800	2.3000	-10.156%	200	2,093	-21.739%
2026-09-04	2.6900	2.8100	2.5600	2.5600	+8.936%	255	2,075	-29.688%
2026-09-03	2.1400	2.3900	2.0200	2.3500	+25.000%	212	2,075	-23.404%
2026-09-02	1.8300	2.1900	1.8300	1.8800	+23.684%	13	2,065	-4.255%
2026-09-01	1.5300	1.6100	1.4600	1.5200	-20.833%	250	2,065	+18.421%
2026-08-28	2.3200	2.4000	1.8900	1.9200	-28.889%	182	2,060	-6.250%
2026-08-27	2.3100	2.7000	2.1800	2.7000	+56.069%	112	2,052	-33.333%
2026-08-26	1.8200	1.8200	1.6900	1.7300	-6.989%	35	2,028	+4.046%
2026-08-25	1.7300	1.8600	1.6900	1.8600	+8.772%	11	2,034	-3.226%
2026-08-24	1.9700	1.9700	1.6900	1.7100	-23.318%	33	2,036	+5.263%
2026-08-20	2.4400	2.4400	2.2200	2.2300	-6.303%	11	2,035	-19.283%
2026-08-19	2.3000	2.3800	2.3000	2.3800	-6.299%	2	2,026	-24.370%
2026-08-18	2.6500	2.6500	2.4700	2.5400	-15.333%	54	2,025	-29.134%
2026-08-17	3.2000	3.2000	3.0000	3.0000	-5.063%	60	2,026	-40.000%
2026-08-14	3.0800	3.1600	3.0800	3.1600	-1.250%	30	2,013	-43.038%
2026-08-13	3.3500	3.3500	3.1300	3.2000	+6.312%	52	2,017	-43.750%
2026-08-12	3.0100	3.0100	3.0100	3.0100	+19.444%	2	2,014	-40.199%
2026-08-11	2.5200	2.5200	2.5200	2.5200	-9.677%	1	2,014	-28.571%
2026-08-10	3.2000	3.2000	2.7700	2.7900	-13.622%	12	2,013	-35.484%
2026-08-07	3.2800	3.4400	3.1600	3.2300	-11.989%	278	2,013	-44.272%
2026-08-06	3.6700	3.6700	3.6700	3.6700	-1.344%	1	1,966	-50.954%
2026-08-05	3.1900	3.7200	3.1900	3.7200	+32.857%	15	1,966	-51.613%
2026-08-04	2.8000	2.8000	2.8000	2.8000	+21.739%	1	1,962	-35.714%
2026-08-03	2.3000	2.3000	2.3000	2.3000	+32.184%	1	1,963	-21.739%
2026-07-31	1.7400	1.7400	1.7400	1.7400	+8.075%	2	1,963	+3.448%
2026-07-30	1.6500	1.6500	1.5700	1.6100	+7.333%	26	1,965	+11.801%
2026-07-29	1.6000	1.6000	1.5000	1.5000	-14.286%	20	1,967	+20.000%
2026-07-28	1.5700	1.7500	1.5700	1.7500	-1.130%	37	1,957	+2.857%
2026-07-27	2.5400	2.5400	1.7700	1.7700	-30.040%	4	1,990	+1.695%
2026-07-24	2.5400	2.5400	2.5300	2.5300	-15.385%	4	1,989	-28.854%
2026-07-22	2.5700	2.9900	2.5700	2.9900	+20.080%	16	1,986	-39.799%
2026-07-20	2.7800	2.7800	2.4900	2.4900	-6.391%	21	1,995	-27.711%
2026-07-17	2.6600	2.6600	2.6600	2.6600	-16.875%	1	1,994	-32.331%
2026-07-16	3.2000	3.2000	3.2000	3.2000	-12.088%	20	1,993	-43.750%
2026-07-14	3.6400	3.6400	3.6400	3.6400	-0.274%	1	1,993	-50.549%
2026-07-10	3.5600	3.6700	3.5400	3.6500	+17.742%	100	1,993	-50.685%
2026-07-09	3.1000	3.1100	3.1000	3.1000	+12.727%	8	1,985	-41.935%
2026-07-08	2.7500	2.7500	2.7500	2.7500	+7.004%	30	1,988	-34.545%
2026-07-07	2.2000	2.5700	2.2000	2.5700	+6.639%	34	1,958	-29.961%
2026-07-06	2.4500	2.4500	2.4100	2.4100	-9.398%	2	1,929	-25.311%
2026-07-02	2.6600	2.6600	2.6600	2.6600	+0.758%	2	1,927	-32.331%
2026-07-01	2.6400	2.6400	2.6400	2.6400	-12.000%	2	1,927	-31.818%
2026-06-30	2.9300	3.0000	2.9200	3.0000	+11.524%	73	1,926	-40.000%
2026-06-29	2.5300	2.7600	2.5300	2.6900	-10.333%	76	1,870	-33.086%
2026-06-25	3.0300	3.0300	3.0000	3.0000	-7.121%	3	1,879	-40.000%
2026-06-24	3.2500	3.2500	3.2300	3.2300	-17.179%	14	1,880	-44.272%
2026-06-23	3.9000	3.9000	3.9000	3.9000	-26.276%	13	1,876	-53.846%
2026-06-22	5.3500	5.3500	5.2900	5.2900	+8.848%	2	1,876	-65.974%
2026-06-18	4.8600	4.8600	4.8600	4.8600	+11.213%	6	1,868	-62.963%
2026-06-17	4.8600	4.8600	4.2500	4.3700	-11.359%	11	1,868	-58.810%
2026-06-16	4.9300	4.9300	4.9300	4.9300	-6.629%	2	1,868	-63.489%
2026-06-15	5.2800	5.2800	5.2800	5.2800	+18.652%	10	1,868	-65.909%
2026-06-12	4.6400	4.7000	4.4500	4.4500	+2.299%	22	1,868	-59.551%
2026-06-11	4.3500	4.3500	4.3500	4.3500	-1.584%	8	1,868	-58.621%
2026-06-10	4.7400	4.7700	4.4200	4.4200	-10.526%	99	1,868	-59.276%
2026-06-09	5.1500	5.1500	4.5000	4.9400	-10.991%	12	1,867	-63.563%
2026-06-08	5.4400	5.5500	5.4400	5.5500	+1.463%	4	1,868	-67.568%
2026-06-05	5.9500	5.9900	5.4700	5.4700	-25.578%	180	1,867	-67.093%
2026-06-04	6.7000	7.3900	6.7000	7.3500	+0.136%	227	1,882	-75.510%
2026-06-03	7.1600	7.3600	7.1500	7.3400	-14.452%	176	1,892	-75.477%
2026-06-02	9.9500	10.2000	8.5200	8.5800	+2.021%	219	1,892	-79.021%
2026-06-01	7.7500	8.4100	7.5000	8.4100	+24.593%	260	1,916	-78.597%
2026-05-29	6.6100	6.8000	6.4000	6.7500	+11.203%	158	1,923	-73.333%
2026-05-28	5.5700	6.0700	5.5700	6.0700	+11.581%	316	1,928	-70.346%
2026-05-27	5.3700	5.4700	5.2200	5.4400	-8.571%	200	1,924	-66.912%
2026-05-26	6.2300	6.6200	5.7600	5.9500	-4.341%	47	1,927	-69.748%
2026-05-22	6.5000	6.5000	6.2000	6.2200	-11.143%	9	1,921	-71.061%
2026-05-21	8.1000	8.5000	6.7000	7.0000	-7.895%	1,082	1,919	-74.286%
2026-05-20	8.1600	8.1800	7.6000	7.6000	-8.873%	69	1,919	-76.316%
2026-05-19	7.8800	8.4600	7.8800	8.3400	+7.613%	4	1,530	-78.417%
2026-05-18	9.1900	9.2100	7.7500	7.7500	-18.933%	6	1,530	-76.774%
2026-05-15	10.0700	10.3600	9.1100	9.5600	-16.140%	47	1,530	-81.172%
2026-05-14	10.0500	11.7000	10.0000	11.4000	+33.333%	67	1,518	-84.211%
2026-05-13	8.8900	8.8900	8.5500	8.5500	+12.205%	23	1,544	-78.947%
2026-05-11	7.6200	7.6200	7.6200	7.6200	+15.805%	2	1,544	-76.378%
2026-05-08	6.5400	6.6900	6.5400	6.5800	+6.645%	44	1,546	-72.644%
2026-05-07	6.1400	6.2500	6.1000	6.1700	+19.806%	144	1,546	-70.827%
2026-05-06	4.1000	5.1500	4.1000	5.1500	+43.056%	7	1,465	-65.049%
2026-05-05	3.7000	3.7000	3.6000	3.6000	-17.431%	5	1,465	-50.000%
2026-04-30	4.3500	4.5000	4.3000	4.3600	-18.505%	26	1,465	-58.716%
2026-04-29	5.4500	5.4500	5.3100	5.3500	-10.833%	46	1,466	-66.355%
2026-04-28	5.8000	6.0000	5.8000	6.0000	-10.045%	5	1,474	-70.000%
2026-04-27	5.4000	6.7700	5.4000	6.6700	+14.017%	14	1,472	-73.013%
2026-04-24	4.7200	5.9000	4.7200	5.8500	+50.000%	16	1,465	-69.231%
2026-04-22	3.9000	3.9000	3.9000	3.9000	+2.632%	1	1,473	-53.846%
2026-04-21	4.0000	4.0400	3.8000	3.8000	-2.564%	76	1,407	-52.632%
2026-04-20	3.6500	3.9000	3.6500	3.9000	-3.226%	2	1,407	-53.846%
2026-04-17	3.9900	4.0300	3.9900	4.0300	+6.053%	2	1,407	-55.335%
2026-04-16	3.7000	4.0000	3.7000	3.8000	0.000%	9	1,407	-52.632%
2026-04-15	3.7500	4.0000	3.7500	3.8000	+10.465%	7	1,401	-52.632%
2026-04-14	3.4400	3.4400	3.4400	3.4400	+16.216%	1	1,401	-47.674%
2026-04-13	2.9600	2.9600	2.9600	2.9600	+29.258%	1	1,401	-39.189%
2026-04-09	2.1500	2.2900	2.1500	2.2900	+7.009%	4	1,400	-21.397%
2026-04-08	2.3900	2.3900	2.1400	2.1400	+5.941%	3	1,399	-15.888%
2026-04-07	2.0200	2.0200	2.0200	2.0200	-6.047%	20	1,398	-10.891%
2026-04-02	2.0800	2.1500	2.0800	2.1500	+1.415%	2	1,396	-16.279%
2026-04-01	2.1600	2.1600	2.1200	2.1200	+9.845%	3	1,396	-15.094%
2026-03-31	1.9300	1.9300	1.9300	1.9300	+8.427%	1	1,395	-6.736%
2026-03-30	1.9200	1.9500	1.7800	1.7800	-11.000%	3	1,394	+1.124%
2026-03-27	2.0000	2.0000	2.0000	2.0000	-24.528%	1	1,392	-10.000%
2026-03-25	2.6500	2.6500	2.6500	2.6500	+7.287%	1	1,391	-32.075%
2026-03-23	2.5500	2.5700	2.4300	2.4700	-7.491%	204	1,391	-27.126%
2026-03-20	2.7400	2.7600	2.6600	2.6700	-2.909%	309	1,234	-32.584%
2026-03-19	2.7700	2.8500	2.7500	2.7500	-11.290%	594	925	-34.545%
2026-03-18	3.2200	3.2500	3.1000	3.1000	-5.488%	93	355	-41.935%
2026-03-17	3.2500	3.2800	3.2500	3.2800	-6.286%	2	312	-45.122%
2026-03-16	3.5400	3.5500	3.5000	3.5000	-5.660%	12	312	-48.571%
2026-03-12	3.7100	3.7100	3.7100	3.7100	-5.357%	6	309	-51.482%
2026-03-11	3.9700	3.9700	3.9200	3.9200	-0.759%	25	309	-54.082%
2026-03-10	3.9000	3.9500	3.8700	3.9500	+6.757%	8	309	-54.430%
2026-03-09	3.6100	3.8000	3.6100	3.7000	-3.141%	202	305	-51.351%
2026-03-06	3.9000	3.9000	3.8200	3.8200	-12.984%	2	308	-52.880%
2026-03-04	4.5000	4.5000	4.3900	4.3900	+5.783%	11	308	-58.998%
2026-03-03	3.9300	4.1500	3.9300	4.1500	-5.467%	2	308	-56.627%
2026-03-02	4.3900	4.3900	4.3900	4.3900	-7.966%	1	308	-58.998%
2026-02-27	4.6500	4.7700	4.6500	4.7700	-4.600%	2	308	-62.264%
2026-02-26	5.7000	5.7000	4.9700	5.0000	-27.007%	212	307	-64.000%
2026-02-25	6.8000	6.8500	6.7500	6.8500	+4.740%	49	103	-73.723%
2026-02-24	6.5800	6.5800	6.5400	6.5400	+2.347%	4	103	-72.477%
2026-02-23	6.8500	6.8500	6.3900	6.3900	+6.500%	88	102	-71.831%
2026-02-20	6.0000	6.0000	6.0000	6.0000	-5.512%	1	24	-70.000%
2026-02-18	6.2000	6.3500	6.2000	6.3500	+3.252%	2	23	-71.654%
2026-02-17	5.1500	6.1500	5.1500	6.1500	-3.906%	3	21	-70.732%
2026-02-12	6.4000	6.4000	6.4000	6.4000	-3.469%	1	18	-71.875%
2026-02-11	6.6500	6.6500	6.6300	6.6300	+3.594%	10	19	-72.851%
2026-02-10	6.4000	6.4000	6.4000	6.4000	-5.325%	1	14	-71.875%
2026-02-09	6.7500	6.7600	6.6900	6.7600	+18.596%	20	13	-73.373%
2026-02-06	5.7000	5.7000	5.7000	5.7000	+12.871%	2	3	-68.421%
2026-02-04	5.0500	5.0500	5.0500	5.0500	0.000%	1	1	-64.356%