Dark

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

EOD

Sep 10, 2026

1.52-17.838%(-0.33)205

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.7500	1.7500	1.5100	1.5200	-17.838%	205	4,473	0.000%
2026-09-09	1.8900	1.8900	1.8300	1.8500	-3.646%	42	4,474	-17.838%
2026-09-08	1.9900	2.0100	1.9100	1.9200	-11.521%	240	4,501	-20.833%
2026-09-04	2.3000	2.3100	2.0500	2.1700	+28.402%	205	4,446	-29.954%
2026-09-03	1.7500	1.7600	1.6300	1.6900	+3.681%	156	4,446	-10.059%
2026-09-02	1.3500	1.8000	1.3500	1.6300	+32.520%	148	4,438	-6.748%
2026-09-01	1.2500	1.3400	1.2300	1.2300	-8.889%	149	4,428	+23.577%
2026-08-31	1.0700	1.5000	1.0700	1.3500	-15.625%	16	4,429	+12.593%
2026-08-28	2.0000	2.0200	1.5600	1.6000	-29.515%	111	4,426	-5.000%
2026-08-27	1.9000	2.2700	1.8300	2.2700	+56.552%	271	4,423	-33.040%
2026-08-26	1.4300	1.5300	1.4300	1.4500	-3.333%	59	4,431	+4.828%
2026-08-25	1.5400	1.5500	1.4300	1.5000	+5.634%	62	4,421	+1.333%
2026-08-24	1.6400	1.6400	1.3900	1.4200	-23.243%	116	4,408	+7.042%
2026-08-21	1.9000	1.9000	1.7900	1.8500	-5.128%	1,213	4,367	-17.838%
2026-08-20	2.0000	2.0000	1.8600	1.9500	-2.500%	57	3,161	-22.051%
2026-08-19	2.2500	2.2500	1.9500	2.0000	-6.103%	759	3,154	-24.000%
2026-08-18	2.3000	2.3000	2.1300	2.1300	-18.077%	406	2,828	-28.638%
2026-08-17	2.7500	2.7500	2.6000	2.6000	0.000%	1,243	3,226	-41.538%
2026-08-14	2.9000	2.9000	2.6000	2.6000	-5.455%	28	2,954	-41.538%
2026-08-13	2.7800	2.7800	2.6700	2.7500	+3.774%	32	2,957	-44.727%
2026-08-12	2.5000	2.7000	2.5000	2.6500	+20.455%	175	2,952	-42.642%
2026-08-11	2.3800	2.3900	2.2000	2.2000	-24.658%	151	2,965	-30.909%
2026-08-07	2.9200	2.9200	2.9200	2.9200	+5.797%	400	2,962	-47.945%
2026-08-06	3.1000	3.1000	2.7500	2.7600	-10.968%	42	2,562	-44.928%
2026-08-05	3.0300	3.2500	2.8000	3.1000	+27.572%	572	2,566	-50.968%
2026-08-04	2.1500	2.4300	2.1500	2.4300	+21.500%	9	2,119	-37.449%
2026-08-03	2.0000	2.0000	2.0000	2.0000	+36.986%	1	2,125	-24.000%
2026-07-31	1.5000	1.5000	1.4600	1.4600	+4.286%	4	2,126	+4.110%
2026-07-30	1.4300	1.4300	1.3800	1.4000	+2.941%	38	2,126	+8.571%
2026-07-29	1.3700	1.3700	1.3600	1.3600	-15.000%	3	2,123	+11.765%
2026-07-27	1.9000	1.9000	1.6000	1.6000	-30.435%	18	2,121	-5.000%
2026-07-24	2.2800	2.3000	2.2800	2.3000	0.000%	2	2,109	-33.913%
2026-07-23	2.4200	2.4800	2.3000	2.3000	-19.298%	3	2,109	-33.913%
2026-07-22	2.7000	2.8500	2.7000	2.8500	+22.318%	13	2,111	-46.667%
2026-07-20	2.3800	2.3800	2.3200	2.3300	-2.917%	55	2,121	-34.764%
2026-07-17	2.5000	2.5000	2.4000	2.4000	-14.286%	4	2,167	-36.667%
2026-07-16	2.8200	2.8400	2.8000	2.8000	-12.500%	74	2,165	-45.714%
2026-07-14	3.2000	3.2000	3.2000	3.2000	+13.074%	1	2,170	-52.500%
2026-07-13	3.0000	3.2000	2.8000	2.8300	-14.242%	12	2,169	-46.290%
2026-07-10	3.2500	3.3000	3.2500	3.3000	+16.197%	11	2,163	-53.939%
2026-07-09	2.6000	2.8400	2.6000	2.8400	-2.069%	6	2,172	-46.479%
2026-07-08	2.4000	2.9000	2.4000	2.9000	+31.222%	7	2,172	-47.586%
2026-07-07	2.2100	2.2100	2.2100	2.2100	+4.739%	1	2,169	-31.222%
2026-07-06	2.1300	2.2000	2.1100	2.1100	-18.846%	34	2,169	-27.962%
2026-06-30	2.5700	2.6000	2.5600	2.6000	+8.333%	17	2,169	-41.538%
2026-06-26	2.5500	2.5500	2.4000	2.4000	-7.692%	18	2,186	-36.667%
2026-06-25	2.8700	2.8700	2.6000	2.6000	-8.451%	4	2,186	-41.538%
2026-06-24	2.9500	2.9500	2.8400	2.8400	-12.883%	3	2,182	-46.479%
2026-06-23	3.4000	3.5500	3.2600	3.2600	-29.437%	49	2,182	-53.374%
2026-06-22	4.6200	4.6200	4.6200	4.6200	+6.207%	1	2,175	-67.100%
2026-06-18	4.2500	4.3500	4.2500	4.3500	+8.750%	7	2,176	-65.057%
2026-06-17	4.0000	4.0000	4.0000	4.0000	-8.046%	1	2,176	-62.000%
2026-06-16	4.4500	4.4800	4.3500	4.3500	-6.048%	4	2,176	-65.057%
2026-06-15	4.6300	4.6300	4.6300	4.6300	+11.566%	5	2,170	-67.171%
2026-06-12	4.1500	4.1500	4.1500	4.1500	+5.330%	1	2,170	-63.373%
2026-06-11	4.0500	4.0500	3.9400	3.9400	-5.060%	16	2,170	-61.421%
2026-06-10	4.4500	4.4800	4.1500	4.1500	+1.220%	162	2,173	-63.373%
2026-06-09	5.2500	5.2500	4.1000	4.1000	-20.388%	10	2,113	-62.927%
2026-06-05	5.3900	5.3900	5.1500	5.1500	-22.556%	104	2,111	-70.485%
2026-06-04	6.2000	6.6700	5.8500	6.6500	+0.758%	221	2,118	-77.143%
2026-06-03	6.4900	6.6200	6.4800	6.6000	-12.000%	176	2,131	-76.970%
2026-06-02	8.1500	9.2500	7.4900	7.5000	-2.597%	106	2,135	-79.733%
2026-06-01	5.9000	7.7000	5.9000	7.7000	+36.767%	416	2,115	-80.260%
2026-05-29	5.4200	5.8700	5.3000	5.6300	+4.453%	180	2,354	-73.002%
2026-05-28	5.0200	5.4200	4.9200	5.3900	+7.800%	322	2,372	-71.800%
2026-05-27	4.8500	5.0700	4.5600	5.0000	-5.660%	328	2,318	-69.600%
2026-05-26	5.6900	5.7700	5.1500	5.3000	-3.636%	84	2,172	-71.321%
2026-05-22	5.6500	5.6500	5.5000	5.5000	-12.000%	8	2,171	-72.364%
2026-05-21	6.3000	7.0000	5.8500	6.2500	-12.587%	114	2,171	-75.680%
2026-05-20	7.1600	7.6000	7.1500	7.1500	-1.515%	100	2,171	-78.741%
2026-05-19	6.7000	7.3000	6.7000	7.2600	-5.714%	75	2,204	-79.063%
2026-05-18	7.7000	7.7000	7.7000	7.7000	-14.539%	100	2,204	-80.260%
2026-05-15	9.0100	9.0100	9.0100	9.0100	-12.012%	1	2,204	-83.130%
2026-05-14	9.0000	10.4500	9.0000	10.2400	+30.114%	223	2,223	-85.156%
2026-05-13	7.5300	7.8700	6.9000	7.8700	+17.463%	15	2,143	-80.686%
2026-05-12	6.8000	6.8000	6.1000	6.7000	+3.555%	144	2,143	-77.313%
2026-05-11	5.6000	6.8900	5.6000	6.4700	+9.106%	66	2,143	-76.507%
2026-05-08	6.3000	6.3000	5.9200	5.9300	+8.410%	65	2,159	-74.368%
2026-05-07	4.7000	5.7000	4.7000	5.4700	+18.913%	83	2,178	-72.212%
2026-05-06	4.2800	4.6000	4.2800	4.6000	+47.436%	33	2,209	-66.957%
2026-05-05	3.2400	3.2400	3.1200	3.1200	-4.000%	6	2,200	-51.282%
2026-05-04	3.4500	3.4500	3.1300	3.2500	-7.143%	19	2,200	-53.231%
2026-05-01	3.6000	3.6000	3.4900	3.5000	-10.256%	17	2,199	-56.571%
2026-04-30	3.8000	4.0000	3.8000	3.9000	-18.067%	18	2,199	-61.026%
2026-04-29	5.0000	5.0000	4.6800	4.7600	-15.752%	373	2,199	-68.067%
2026-04-28	5.3000	5.6500	4.8000	5.6500	-5.201%	82	2,234	-73.097%
2026-04-27	5.2500	6.1000	4.7500	5.9600	+26.809%	88	2,235	-74.497%
2026-04-24	3.3000	5.3500	3.3000	4.7000	+42.424%	214	2,208	-67.660%
2026-04-23	3.6000	3.6000	3.3000	3.3000	-4.348%	18	2,132	-53.939%
2026-04-22	3.3500	3.4500	3.3500	3.4500	0.000%	16	2,145	-55.942%
2026-04-21	3.4500	3.6500	3.4500	3.4500	+2.985%	7	2,158	-55.942%
2026-04-20	3.5500	3.5500	3.2300	3.3500	-5.634%	124	2,158	-54.627%
2026-04-17	3.5100	3.6500	3.4600	3.5500	+7.576%	16	2,091	-57.183%
2026-04-16	3.2700	3.3600	3.2100	3.3000	-1.493%	18	2,089	-53.939%
2026-04-15	3.2000	3.6000	3.2000	3.3500	+6.349%	33	2,083	-54.627%
2026-04-14	2.8000	3.1700	2.8000	3.1500	+21.154%	134	2,083	-51.746%
2026-04-13	2.5500	2.6300	2.5500	2.6000	-2.985%	5	2,098	-41.538%
2026-04-10	2.5400	2.6800	2.5400	2.6800	+30.732%	480	2,097	-43.284%
2026-04-09	1.8700	2.0500	1.8300	2.0500	+7.895%	55	1,999	-25.854%
2026-04-08	2.0000	2.0000	1.8700	1.9000	+7.345%	112	1,966	-20.000%
2026-04-07	1.6900	1.7700	1.6700	1.7700	+9.259%	19	1,923	-14.124%
2026-04-06	1.9400	1.9400	1.6200	1.6200	-12.903%	17	1,909	-6.173%
2026-04-02	1.8800	1.8800	1.8000	1.8600	+0.541%	36	1,898	-18.280%
2026-04-01	1.7700	1.8900	1.7600	1.8500	+2.778%	109	1,898	-17.838%
2026-03-31	1.6500	1.8000	1.6400	1.8000	+17.647%	221	1,857	-15.556%
2026-03-30	1.7400	1.7400	1.5300	1.5300	-12.571%	22	1,725	-0.654%
2026-03-27	1.8500	1.8700	1.7200	1.7500	-7.895%	15	1,711	-13.143%
2026-03-26	2.1500	2.1500	1.9000	1.9000	-16.667%	163	1,702	-20.000%
2026-03-25	2.3200	2.3400	2.2800	2.2800	+6.542%	7	1,686	-33.333%
2026-03-24	2.1100	2.1500	2.0500	2.1400	0.000%	349	1,681	-28.972%
2026-03-23	2.2500	2.2900	2.1400	2.1400	-2.727%	59	1,565	-28.972%
2026-03-20	2.4200	2.4400	2.2000	2.2000	-10.569%	149	1,593	-30.909%
2026-03-19	2.4000	2.5200	2.4000	2.4600	-6.818%	23	1,520	-38.211%
2026-03-18	2.7500	2.8500	2.6400	2.6400	-8.651%	307	1,511	-42.424%
2026-03-17	3.2000	3.2000	2.8800	2.8900	-5.246%	144	1,227	-47.405%
2026-03-16	3.2000	3.2000	3.0500	3.0500	+1.667%	85	1,123	-50.164%
2026-03-13	3.1000	3.1000	3.0000	3.0000	-15.014%	63	1,073	-49.333%
2026-03-12	3.2700	3.5300	3.2700	3.5300	+0.857%	2	1,071	-56.941%
2026-03-11	3.7000	3.7000	3.4500	3.5000	+1.449%	4	1,071	-56.571%
2026-03-10	3.3500	3.6000	3.3500	3.4500	+6.154%	6	1,067	-55.942%
2026-03-09	3.2500	3.2500	3.1200	3.2500	-2.985%	57	1,064	-53.231%
2026-03-06	3.7000	3.7000	3.3300	3.3500	-7.713%	46	1,022	-54.627%
2026-03-05	3.7500	3.9000	3.4000	3.6300	-9.701%	31	1,043	-58.127%
2026-03-04	3.6500	4.0200	3.6500	4.0200	+9.836%	13	1,032	-62.189%
2026-03-03	3.7000	3.7000	3.4500	3.6600	-4.935%	1,057	1,022	-58.470%
2026-03-02	3.6800	3.9500	3.6800	3.8500	+4.054%	518	1,614	-60.519%
2026-02-27	4.0500	4.1900	3.7000	3.7000	-17.778%	23	2,119	-58.919%
2026-02-26	5.3500	5.3500	4.4800	4.5000	-25.000%	262	2,112	-66.222%
2026-02-25	6.0500	6.2000	5.9400	6.0000	+0.840%	1,591	724	-74.667%
2026-02-24	5.6500	6.0500	5.6300	5.9500	+1.363%	293	724	-74.454%
2026-02-23	6.1000	6.2000	5.8700	5.8700	+1.207%	42	435	-74.106%
2026-02-20	5.3500	5.8000	5.2500	5.8000	+5.263%	234	399	-73.793%
2026-02-19	5.5100	5.5100	5.5100	5.5100	+0.182%	1	289	-72.414%
2026-02-18	5.7500	5.8400	5.5000	5.5000	+6.796%	26	288	-72.364%
2026-02-17	4.7000	5.2000	4.7000	5.1500	+4.251%	26	281	-70.485%
2026-02-13	5.1000	5.2500	4.9400	4.9400	-10.991%	36	230	-69.231%
2026-02-12	6.0000	6.2300	5.4900	5.5500	-8.264%	67	230	-72.613%
2026-02-11	6.0800	6.1000	6.0400	6.0500	+6.140%	64	197	-74.876%
2026-02-10	5.7000	5.7000	5.7000	5.7000	-6.557%	1	150	-73.333%
2026-02-09	6.6500	6.8500	6.0000	6.1000	+12.963%	223	149	-75.082%
2026-02-06	4.8000	5.4000	4.8000	5.4000	+25.581%	8	12	-71.852%
2026-02-05	4.3000	4.3000	4.3000	4.3000	0.000%	11	11	-64.651%