Dark

NVDA20270319C370
NVDA Mar 19 2027 370.00 Call (NVDA270319C00370000)
option OPRA

EOD

Jul 27, 2026

1.60-30.435%(-0.70)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.9000	1.9000	1.6000	1.6000	-30.435%	18	2,121	0.000%
2026-07-24	2.2800	2.3000	2.2800	2.3000	0.000%	2	2,109	-30.435%
2026-07-23	2.4200	2.4800	2.3000	2.3000	-19.298%	3	2,109	-30.435%
2026-07-22	2.7000	2.8500	2.7000	2.8500	+22.318%	13	2,111	-43.860%
2026-07-20	2.3800	2.3800	2.3200	2.3300	-2.917%	55	2,121	-31.330%
2026-07-17	2.5000	2.5000	2.4000	2.4000	-14.286%	4	2,167	-33.333%
2026-07-16	2.8200	2.8400	2.8000	2.8000	-12.500%	74	2,165	-42.857%
2026-07-14	3.2000	3.2000	3.2000	3.2000	+13.074%	1	2,170	-50.000%
2026-07-13	3.0000	3.2000	2.8000	2.8300	-14.242%	12	2,169	-43.463%
2026-07-10	3.2500	3.3000	3.2500	3.3000	+16.197%	11	2,163	-51.515%
2026-07-09	2.6000	2.8400	2.6000	2.8400	-2.069%	6	2,172	-43.662%
2026-07-08	2.4000	2.9000	2.4000	2.9000	+31.222%	7	2,172	-44.828%
2026-07-07	2.2100	2.2100	2.2100	2.2100	+4.739%	1	2,169	-27.602%
2026-07-06	2.1300	2.2000	2.1100	2.1100	-18.846%	34	2,169	-24.171%
2026-06-30	2.5700	2.6000	2.5600	2.6000	+8.333%	17	2,169	-38.462%
2026-06-26	2.5500	2.5500	2.4000	2.4000	-7.692%	18	2,186	-33.333%
2026-06-25	2.8700	2.8700	2.6000	2.6000	-8.451%	4	2,186	-38.462%
2026-06-24	2.9500	2.9500	2.8400	2.8400	-12.883%	3	2,182	-43.662%
2026-06-23	3.4000	3.5500	3.2600	3.2600	-29.437%	49	2,182	-50.920%
2026-06-22	4.6200	4.6200	4.6200	4.6200	+6.207%	1	2,175	-65.368%
2026-06-18	4.2500	4.3500	4.2500	4.3500	+8.750%	7	2,176	-63.218%
2026-06-17	4.0000	4.0000	4.0000	4.0000	-8.046%	1	2,176	-60.000%
2026-06-16	4.4500	4.4800	4.3500	4.3500	-6.048%	4	2,176	-63.218%
2026-06-15	4.6300	4.6300	4.6300	4.6300	+11.566%	5	2,170	-65.443%
2026-06-12	4.1500	4.1500	4.1500	4.1500	+5.330%	1	2,170	-61.446%
2026-06-11	4.0500	4.0500	3.9400	3.9400	-5.060%	16	2,170	-59.391%
2026-06-10	4.4500	4.4800	4.1500	4.1500	+1.220%	162	2,173	-61.446%
2026-06-09	5.2500	5.2500	4.1000	4.1000	-20.388%	10	2,113	-60.976%
2026-06-05	5.3900	5.3900	5.1500	5.1500	-22.556%	104	2,111	-68.932%
2026-06-04	6.2000	6.6700	5.8500	6.6500	+0.758%	221	2,118	-75.940%
2026-06-03	6.4900	6.6200	6.4800	6.6000	-12.000%	176	2,131	-75.758%
2026-06-02	8.1500	9.2500	7.4900	7.5000	-2.597%	106	2,135	-78.667%
2026-06-01	5.9000	7.7000	5.9000	7.7000	+36.767%	416	2,115	-79.221%
2026-05-29	5.4200	5.8700	5.3000	5.6300	+4.453%	180	2,354	-71.581%
2026-05-28	5.0200	5.4200	4.9200	5.3900	+7.800%	322	2,372	-70.315%
2026-05-27	4.8500	5.0700	4.5600	5.0000	-5.660%	328	2,318	-68.000%
2026-05-26	5.6900	5.7700	5.1500	5.3000	-3.636%	84	2,172	-69.811%
2026-05-22	5.6500	5.6500	5.5000	5.5000	-12.000%	8	2,171	-70.909%
2026-05-21	6.3000	7.0000	5.8500	6.2500	-12.587%	114	2,171	-74.400%
2026-05-20	7.1600	7.6000	7.1500	7.1500	-1.515%	100	2,171	-77.622%
2026-05-19	6.7000	7.3000	6.7000	7.2600	-5.714%	75	2,204	-77.961%
2026-05-18	7.7000	7.7000	7.7000	7.7000	-14.539%	100	2,204	-79.221%
2026-05-15	9.0100	9.0100	9.0100	9.0100	-12.012%	1	2,204	-82.242%
2026-05-14	9.0000	10.4500	9.0000	10.2400	+30.114%	223	2,223	-84.375%
2026-05-13	7.5300	7.8700	6.9000	7.8700	+17.463%	15	2,143	-79.670%
2026-05-12	6.8000	6.8000	6.1000	6.7000	+3.555%	144	2,143	-76.119%
2026-05-11	5.6000	6.8900	5.6000	6.4700	+9.106%	66	2,143	-75.270%
2026-05-08	6.3000	6.3000	5.9200	5.9300	+8.410%	65	2,159	-73.019%
2026-05-07	4.7000	5.7000	4.7000	5.4700	+18.913%	83	2,178	-70.750%
2026-05-06	4.2800	4.6000	4.2800	4.6000	+47.436%	33	2,209	-65.217%
2026-05-05	3.2400	3.2400	3.1200	3.1200	-4.000%	6	2,200	-48.718%
2026-05-04	3.4500	3.4500	3.1300	3.2500	-7.143%	19	2,200	-50.769%
2026-05-01	3.6000	3.6000	3.4900	3.5000	-10.256%	17	2,199	-54.286%
2026-04-30	3.8000	4.0000	3.8000	3.9000	-18.067%	18	2,199	-58.974%
2026-04-29	5.0000	5.0000	4.6800	4.7600	-15.752%	373	2,199	-66.387%
2026-04-28	5.3000	5.6500	4.8000	5.6500	-5.201%	82	2,234	-71.681%
2026-04-27	5.2500	6.1000	4.7500	5.9600	+26.809%	88	2,235	-73.154%
2026-04-24	3.3000	5.3500	3.3000	4.7000	+42.424%	214	2,208	-65.957%
2026-04-23	3.6000	3.6000	3.3000	3.3000	-4.348%	18	2,132	-51.515%
2026-04-22	3.3500	3.4500	3.3500	3.4500	0.000%	16	2,145	-53.623%
2026-04-21	3.4500	3.6500	3.4500	3.4500	+2.985%	7	2,158	-53.623%
2026-04-20	3.5500	3.5500	3.2300	3.3500	-5.634%	124	2,158	-52.239%
2026-04-17	3.5100	3.6500	3.4600	3.5500	+7.576%	16	2,091	-54.930%
2026-04-16	3.2700	3.3600	3.2100	3.3000	-1.493%	18	2,089	-51.515%
2026-04-15	3.2000	3.6000	3.2000	3.3500	+6.349%	33	2,083	-52.239%
2026-04-14	2.8000	3.1700	2.8000	3.1500	+21.154%	134	2,083	-49.206%
2026-04-13	2.5500	2.6300	2.5500	2.6000	-2.985%	5	2,098	-38.462%
2026-04-10	2.5400	2.6800	2.5400	2.6800	+30.732%	480	2,097	-40.299%
2026-04-09	1.8700	2.0500	1.8300	2.0500	+7.895%	55	1,999	-21.951%
2026-04-08	2.0000	2.0000	1.8700	1.9000	+7.345%	112	1,966	-15.789%
2026-04-07	1.6900	1.7700	1.6700	1.7700	+9.259%	19	1,923	-9.605%
2026-04-06	1.9400	1.9400	1.6200	1.6200	-12.903%	17	1,909	-1.235%
2026-04-02	1.8800	1.8800	1.8000	1.8600	+0.541%	36	1,898	-13.978%
2026-04-01	1.7700	1.8900	1.7600	1.8500	+2.778%	109	1,898	-13.514%
2026-03-31	1.6500	1.8000	1.6400	1.8000	+17.647%	221	1,857	-11.111%
2026-03-30	1.7400	1.7400	1.5300	1.5300	-12.571%	22	1,725	+4.575%
2026-03-27	1.8500	1.8700	1.7200	1.7500	-7.895%	15	1,711	-8.571%
2026-03-26	2.1500	2.1500	1.9000	1.9000	-16.667%	163	1,702	-15.789%
2026-03-25	2.3200	2.3400	2.2800	2.2800	+6.542%	7	1,686	-29.825%
2026-03-24	2.1100	2.1500	2.0500	2.1400	0.000%	349	1,681	-25.234%
2026-03-23	2.2500	2.2900	2.1400	2.1400	-2.727%	59	1,565	-25.234%
2026-03-20	2.4200	2.4400	2.2000	2.2000	-10.569%	149	1,593	-27.273%
2026-03-19	2.4000	2.5200	2.4000	2.4600	-6.818%	23	1,520	-34.959%
2026-03-18	2.7500	2.8500	2.6400	2.6400	-8.651%	307	1,511	-39.394%
2026-03-17	3.2000	3.2000	2.8800	2.8900	-5.246%	144	1,227	-44.637%
2026-03-16	3.2000	3.2000	3.0500	3.0500	+1.667%	85	1,123	-47.541%
2026-03-13	3.1000	3.1000	3.0000	3.0000	-15.014%	63	1,073	-46.667%
2026-03-12	3.2700	3.5300	3.2700	3.5300	+0.857%	2	1,071	-54.674%
2026-03-11	3.7000	3.7000	3.4500	3.5000	+1.449%	4	1,071	-54.286%
2026-03-10	3.3500	3.6000	3.3500	3.4500	+6.154%	6	1,067	-53.623%
2026-03-09	3.2500	3.2500	3.1200	3.2500	-2.985%	57	1,064	-50.769%
2026-03-06	3.7000	3.7000	3.3300	3.3500	-7.713%	46	1,022	-52.239%
2026-03-05	3.7500	3.9000	3.4000	3.6300	-9.701%	31	1,043	-55.923%
2026-03-04	3.6500	4.0200	3.6500	4.0200	+9.836%	13	1,032	-60.199%
2026-03-03	3.7000	3.7000	3.4500	3.6600	-4.935%	1,057	1,022	-56.284%
2026-03-02	3.6800	3.9500	3.6800	3.8500	+4.054%	518	1,614	-58.442%
2026-02-27	4.0500	4.1900	3.7000	3.7000	-17.778%	23	2,119	-56.757%
2026-02-26	5.3500	5.3500	4.4800	4.5000	-25.000%	262	2,112	-64.444%
2026-02-25	6.0500	6.2000	5.9400	6.0000	+0.840%	1,591	724	-73.333%
2026-02-24	5.6500	6.0500	5.6300	5.9500	+1.363%	293	724	-73.109%
2026-02-23	6.1000	6.2000	5.8700	5.8700	+1.207%	42	435	-72.743%
2026-02-20	5.3500	5.8000	5.2500	5.8000	+5.263%	234	399	-72.414%
2026-02-19	5.5100	5.5100	5.5100	5.5100	+0.182%	1	289	-70.962%
2026-02-18	5.7500	5.8400	5.5000	5.5000	+6.796%	26	288	-70.909%
2026-02-17	4.7000	5.2000	4.7000	5.1500	+4.251%	26	281	-68.932%
2026-02-13	5.1000	5.2500	4.9400	4.9400	-10.991%	36	230	-67.611%
2026-02-12	6.0000	6.2300	5.4900	5.5500	-8.264%	67	230	-71.171%
2026-02-11	6.0800	6.1000	6.0400	6.0500	+6.140%	64	197	-73.554%
2026-02-10	5.7000	5.7000	5.7000	5.7000	-6.557%	1	150	-71.930%
2026-02-09	6.6500	6.8500	6.0000	6.1000	+12.963%	223	149	-73.770%
2026-02-06	4.8000	5.4000	4.8000	5.4000	+25.581%	8	12	-70.370%
2026-02-05	4.3000	4.3000	4.3000	4.3000	0.000%	11	11	-62.791%