Dark

NVDA20270319C400
NVDA Mar 19 2027 400.00 Call (NVDA270319C00400000)
option OPRA

EOD

Sep 10, 2026

0.9400-17.544%(-0.2000)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.0000	1.1300	0.9400	0.9400	-17.544%	67	2,664	0.000%
2026-09-09	1.0000	1.1900	1.0000	1.1400	-4.202%	125	2,608	-17.544%
2026-09-08	1.3600	1.3600	1.1600	1.1900	-8.462%	96	2,582	-21.008%
2026-09-04	1.3600	1.3600	1.2500	1.3000	+18.182%	134	2,640	-27.692%
2026-09-03	0.9400	1.1500	0.9400	1.1000	+12.245%	163	2,640	-14.545%
2026-09-02	1.0000	1.0000	0.9800	0.9800	+28.947%	103	2,631	-4.082%
2026-09-01	0.7500	0.7600	0.7400	0.7600	-9.524%	21	2,632	+23.684%
2026-08-31	0.8700	0.9300	0.8400	0.8400	-14.286%	19	2,623	+11.905%
2026-08-28	1.3200	1.3700	0.9800	0.9800	-26.866%	108	2,631	-4.082%
2026-08-27	1.3500	1.4600	1.0600	1.3400	+36.735%	516	2,570	-29.851%
2026-08-26	1.0200	1.0200	0.9400	0.9800	+1.031%	42	2,321	-4.082%
2026-08-25	0.9900	1.0100	0.9500	0.9700	+7.778%	50	2,304	-3.093%
2026-08-24	1.0500	1.1900	0.9000	0.9000	-25.000%	311	2,303	+4.444%
2026-08-21	1.2400	1.3400	1.1700	1.2000	-4.762%	32	2,275	-21.667%
2026-08-20	1.2400	1.2700	1.1800	1.2600	-4.545%	41	2,267	-25.397%
2026-08-19	1.4100	1.4500	1.2400	1.3200	0.000%	19	2,259	-28.788%
2026-08-18	1.4400	1.4700	1.3000	1.3200	-24.571%	163	2,244	-28.788%
2026-08-17	1.7300	1.7500	1.7100	1.7500	+0.575%	46	2,240	-46.286%
2026-08-14	1.7900	1.7900	1.7400	1.7400	-6.452%	15	2,242	-45.977%
2026-08-13	1.8500	1.8700	1.8500	1.8600	+6.897%	5	2,240	-49.462%
2026-08-12	1.5900	1.7400	1.5900	1.7400	+20.000%	28	2,238	-45.977%
2026-08-11	1.4500	1.4500	1.4500	1.4500	-9.375%	2	2,224	-35.172%
2026-08-10	1.6500	1.6500	1.6000	1.6000	-14.894%	5	2,222	-41.250%
2026-08-07	1.9500	1.9500	1.8800	1.8800	-5.051%	15	2,223	-50.000%
2026-08-06	2.0000	2.0000	1.9800	1.9800	-4.348%	2	2,220	-52.525%
2026-08-05	1.8000	2.1700	1.8000	2.0700	+23.214%	66	2,219	-54.589%
2026-08-04	1.4800	1.6800	1.4400	1.6800	+22.628%	24	2,223	-44.048%
2026-08-03	1.2500	1.3700	1.2500	1.3700	+24.545%	333	2,208	-31.387%
2026-07-31	1.0900	1.1000	1.0900	1.1000	+10.000%	2	2,199	-14.545%
2026-07-30	0.9600	1.0600	0.9600	1.0000	0.000%	3	2,198	-6.000%
2026-07-29	1.0100	1.0100	1.0000	1.0000	-8.257%	3	2,197	-6.000%
2026-07-28	1.0000	1.1500	1.0000	1.0900	-2.679%	40	2,196	-13.761%
2026-07-27	1.3000	1.3300	1.1000	1.1200	-20.000%	9	2,202	-16.071%
2026-07-24	1.7400	1.7400	1.4000	1.4000	-11.392%	3	2,202	-32.857%
2026-07-23	1.6000	1.6400	1.5500	1.5800	-14.595%	6	2,202	-40.506%
2026-07-22	1.4300	1.8500	1.4300	1.8500	+27.586%	13	2,200	-49.189%
2026-07-20	1.8500	1.8500	1.4500	1.4500	-23.684%	23	2,192	-35.172%
2026-07-17	1.7200	1.9000	1.6200	1.9000	-2.564%	36	2,171	-50.526%
2026-07-16	1.9800	2.0300	1.9500	1.9500	-11.364%	282	2,180	-51.795%
2026-07-15	2.2200	2.2600	1.9500	2.2000	0.000%	14	2,262	-57.273%
2026-07-14	2.0700	2.2400	1.7900	2.2000	+12.821%	10	2,259	-57.273%
2026-07-13	2.1400	2.1500	1.9500	1.9500	-14.474%	25	2,257	-51.795%
2026-07-10	2.0500	2.3300	2.0500	2.2800	+16.327%	30	2,238	-58.772%
2026-07-09	1.9900	1.9900	1.9400	1.9600	-12.108%	70	2,237	-52.041%
2026-07-08	1.9000	2.2300	1.9000	2.2300	+42.949%	3	2,232	-57.848%
2026-07-07	1.2400	1.5600	1.2400	1.5600	+1.961%	12	2,233	-39.744%
2026-07-06	1.5100	1.5300	1.5100	1.5300	+4.082%	3	2,234	-38.562%
2026-07-02	1.6500	1.6500	1.4500	1.4700	-16.000%	32	2,210	-36.054%
2026-07-01	1.6200	1.8300	1.6200	1.7500	-7.895%	8	2,210	-46.286%
2026-06-30	1.9000	1.9000	1.9000	1.9000	+7.955%	1	2,209	-50.526%
2026-06-29	1.8000	1.8000	1.6000	1.7600	-1.676%	7	2,209	-46.591%
2026-06-26	1.7900	1.7900	1.7900	1.7900	-5.789%	1	2,206	-47.486%
2026-06-25	2.2000	2.2000	1.8900	1.9000	-8.654%	27	2,206	-50.526%
2026-06-24	2.2100	2.2100	2.0400	2.0800	-7.556%	10	2,186	-54.808%
2026-06-23	2.5000	2.5000	2.2000	2.2500	-21.875%	168	2,187	-58.222%
2026-06-22	3.4500	3.5000	2.8800	2.8800	-8.571%	83	2,080	-67.361%
2026-06-18	2.8700	3.2000	2.8700	3.1500	+12.500%	84	2,075	-70.159%
2026-06-17	3.0000	3.0000	2.8000	2.8000	-8.197%	8	2,075	-66.429%
2026-06-16	3.1500	3.1500	3.0500	3.0500	-10.294%	5	2,075	-69.180%
2026-06-15	3.2400	3.4600	3.2400	3.4000	+15.254%	112	2,122	-72.353%
2026-06-12	3.0000	3.1500	2.9500	2.9500	+0.683%	98	2,122	-68.136%
2026-06-11	2.9000	2.9300	2.6500	2.9300	+1.034%	60	2,122	-67.918%
2026-06-10	3.3000	3.3000	2.9000	2.9000	-9.375%	24	2,118	-67.586%
2026-06-09	3.6500	3.6500	2.9000	3.2000	-12.329%	153	2,111	-70.625%
2026-06-08	3.6000	3.7500	3.6000	3.6500	+1.108%	273	2,031	-74.247%
2026-06-05	4.2500	4.2500	3.6000	3.6100	-27.800%	48	1,818	-73.961%
2026-06-04	4.5100	5.0000	4.3200	5.0000	+6.383%	9	1,840	-81.200%
2026-06-03	5.5000	5.5000	4.7000	4.7000	-16.071%	6	1,833	-80.000%
2026-06-02	7.0500	7.1400	5.6000	5.6000	-2.609%	288	1,830	-83.214%
2026-06-01	4.9000	5.7500	4.9000	5.7500	+36.905%	37	1,792	-83.652%
2026-05-29	4.2500	4.2500	4.1000	4.2000	+9.091%	51	1,798	-77.619%
2026-05-28	3.6400	3.9500	3.5300	3.8500	+7.542%	34	1,812	-75.584%
2026-05-27	3.7300	3.7300	3.4000	3.5800	-5.291%	79	1,812	-73.743%
2026-05-26	4.1500	4.1500	3.7000	3.7800	-6.667%	53	1,812	-75.132%
2026-05-22	4.4000	4.4000	4.0000	4.0500	-8.989%	12	1,781	-76.790%
2026-05-21	4.7000	5.5900	4.4000	4.4500	-10.101%	22	1,778	-78.876%
2026-05-20	5.2000	5.3500	4.9000	4.9500	+1.020%	395	1,778	-81.010%
2026-05-19	5.3200	5.4200	4.8000	4.9000	-6.667%	29	1,532	-80.816%
2026-05-18	6.8000	6.8000	4.9500	5.2500	-14.634%	126	1,532	-82.095%
2026-05-15	5.9000	6.7900	5.9000	6.1500	-21.154%	52	1,532	-84.715%
2026-05-14	6.5500	7.8000	6.5500	7.8000	+36.842%	510	1,496	-87.949%
2026-05-13	5.4000	5.8100	5.4000	5.7000	+20.000%	1,050	447	-83.509%
2026-05-12	5.2000	5.2000	4.2500	4.7500	+1.064%	57	447	-80.211%
2026-05-11	4.8000	5.0000	4.7000	4.7000	+10.588%	8	447	-80.000%
2026-05-08	4.1000	4.2500	4.1000	4.2500	+7.323%	14	429	-77.882%
2026-05-07	3.8000	3.9600	3.8000	3.9600	+21.846%	2	417	-76.263%
2026-05-06	3.0000	3.2500	3.0000	3.2500	+44.444%	113	416	-71.077%
2026-05-05	2.2500	2.2500	2.2500	2.2500	+0.897%	2	335	-58.222%
2026-05-04	2.4000	2.4000	2.2300	2.2300	-10.800%	3	333	-57.848%
2026-05-01	2.5300	2.5700	2.4200	2.5000	-8.425%	55	284	-62.400%
2026-04-30	2.9100	2.9100	2.6500	2.7300	-31.750%	25	284	-65.568%
2026-04-28	3.5000	4.0000	3.5000	4.0000	0.000%	261	261	-76.500%