Dark

NVDA20270319C420
NVDA Mar 19 2027 420.00 Call (NVDA270319C00420000)
option OPRA

EOD

Sep 9, 2026

0.7800-9.302%(-0.0800)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.8200	0.8200	0.7800	0.7800	-9.302%	61	1,166	0.000%
2026-09-08	1.0000	1.0000	0.7600	0.8600	-13.131%	36	1,167	-9.302%
2026-09-04	0.9000	0.9900	0.9000	0.9900	+26.923%	11	1,166	-21.212%
2026-09-03	0.7000	0.8200	0.7000	0.7800	+8.333%	5	1,166	0.000%
2026-09-02	0.7200	0.7200	0.7200	0.7200	+10.769%	5	1,167	+8.333%
2026-08-31	0.6600	0.6600	0.6000	0.6500	-26.966%	37	1,172	+20.000%
2026-08-28	0.9500	0.9500	0.8900	0.8900	-11.881%	6	1,178	-12.360%
2026-08-27	0.9000	1.0600	0.9000	1.0100	+32.895%	91	1,178	-22.772%
2026-08-26	0.9300	0.9300	0.7600	0.7600	-5.000%	23	1,144	+2.632%
2026-08-24	0.8000	0.8000	0.8000	0.8000	-15.789%	30	1,130	-2.500%
2026-08-21	0.9300	0.9500	0.9000	0.9500	-2.062%	16	1,145	-17.895%
2026-08-20	0.9700	0.9700	0.9700	0.9700	-3.000%	1	1,129	-19.588%
2026-08-19	0.9900	1.0000	0.9900	1.0000	-27.536%	11	1,130	-22.000%
2026-08-17	1.3500	1.3900	1.3300	1.3800	+1.471%	44	1,130	-43.478%
2026-08-14	1.3800	1.3800	1.3600	1.3600	-6.207%	2	1,141	-42.647%
2026-08-13	1.4400	1.4500	1.4400	1.4500	+2.837%	5	1,140	-46.207%
2026-08-07	1.5000	1.5000	1.4100	1.4100	-5.369%	2	1,140	-44.681%
2026-08-06	1.4900	1.5200	1.4900	1.4900	-5.696%	189	1,140	-47.651%
2026-08-05	1.5000	1.7400	1.3500	1.5800	+20.611%	27	962	-50.633%
2026-08-04	1.2000	1.3100	1.2000	1.3100	+20.183%	6	964	-40.458%
2026-08-03	1.0600	1.1000	1.0600	1.0900	+18.478%	27	965	-28.440%
2026-07-31	0.8700	0.9500	0.8700	0.9200	+9.524%	28	965	-15.217%
2026-07-30	0.8600	0.8600	0.7900	0.8400	+1.205%	33	940	-7.143%
2026-07-29	0.8300	0.8300	0.8300	0.8300	-3.488%	1	944	-6.024%
2026-07-28	0.8000	0.8600	0.8000	0.8600	-6.522%	6	944	-9.302%
2026-07-27	1.0400	1.0400	0.8800	0.9200	-22.689%	4	949	-15.217%
2026-07-24	1.2000	1.2100	1.1900	1.1900	-16.783%	167	949	-34.454%
2026-07-22	1.1200	1.4300	1.1200	1.4300	+19.167%	4	800	-45.455%
2026-07-20	1.3200	1.3200	1.2000	1.2000	-20.000%	36	800	-35.000%
2026-07-17	1.2500	1.5000	1.2500	1.5000	-0.662%	88	780	-48.000%
2026-07-16	1.5800	1.6100	1.5100	1.5100	-10.651%	122	735	-48.344%
2026-07-15	1.6700	1.6900	1.6200	1.6900	-4.520%	7	673	-53.846%
2026-07-14	1.7100	1.7700	1.6900	1.7700	-4.324%	6	673	-55.932%
2026-07-10	1.8500	1.8800	1.8400	1.8500	+15.625%	6	672	-57.838%
2026-07-09	1.5900	1.6000	1.5500	1.6000	+5.960%	8	671	-51.250%
2026-07-08	1.5100	1.5100	1.5100	1.5100	+31.304%	5	671	-48.344%
2026-07-07	1.1200	1.1500	1.1200	1.1500	-7.258%	12	671	-32.174%
2026-07-06	1.2400	1.2400	1.2400	1.2400	+3.333%	1	661	-37.097%
2026-07-02	1.2800	1.2800	1.2000	1.2000	-14.894%	33	674	-35.000%
2026-07-01	1.4100	1.4100	1.4100	1.4100	-10.759%	1	674	-44.681%
2026-06-30	1.5400	1.5800	1.5400	1.5800	+16.176%	2	675	-50.633%
2026-06-29	1.3600	1.3600	1.3600	1.3600	-8.108%	1	675	-42.647%
2026-06-26	1.4400	1.4800	1.4400	1.4800	-7.500%	21	674	-47.297%
2026-06-25	1.6000	1.6000	1.5200	1.6000	-3.614%	11	694	-51.250%
2026-06-24	1.7600	1.7600	1.6600	1.6600	-9.783%	170	700	-53.012%
2026-06-23	2.0800	2.0800	1.8400	1.8400	-21.030%	83	769	-57.609%
2026-06-22	2.7900	2.7900	2.3300	2.3300	0.000%	8	801	-66.524%
2026-06-17	2.5300	2.5300	2.3300	2.3300	-9.339%	6	789	-66.524%
2026-06-16	2.6100	2.6100	2.5700	2.5700	-7.554%	3	789	-69.650%
2026-06-15	2.8100	2.8200	2.7800	2.7800	+13.008%	6	786	-71.942%
2026-06-12	2.4600	2.4600	2.4600	2.4600	+7.424%	11	786	-68.293%
2026-06-11	2.3500	2.3500	2.1400	2.2900	-13.585%	16	786	-65.939%
2026-06-10	2.6500	2.6500	2.6500	2.6500	+6.000%	1	786	-70.566%
2026-06-09	2.9000	2.9000	2.5000	2.5000	-16.107%	47	786	-68.800%
2026-06-08	3.0500	3.0500	2.9800	2.9800	+1.017%	4	780	-73.826%
2026-06-05	3.5000	3.5000	2.9500	2.9500	-29.762%	32	780	-73.559%
2026-06-04	3.9000	4.2000	3.5700	4.2000	+3.704%	20	776	-81.429%
2026-06-03	4.4500	4.4500	4.0000	4.0500	-20.588%	40	771	-80.741%
2026-06-02	5.8500	5.9900	5.1000	5.1000	+8.051%	82	775	-84.706%
2026-06-01	4.2100	4.7400	4.2100	4.7200	+29.315%	12	780	-83.475%
2026-05-29	3.4000	3.6500	3.4000	3.6500	+16.987%	8	771	-78.630%
2026-05-28	2.8700	3.1200	2.8700	3.1200	+11.429%	47	765	-75.000%
2026-05-27	2.8600	2.8800	2.7500	2.8000	-9.677%	120	763	-72.143%
2026-05-26	3.1000	3.1000	3.0000	3.1000	-3.727%	34	762	-74.839%
2026-05-22	3.3000	3.3000	3.2200	3.2200	-15.263%	4	757	-75.776%
2026-05-21	4.5000	4.5000	3.8000	3.8000	-2.564%	52	757	-79.474%
2026-05-20	4.4500	4.4500	3.9000	3.9000	-9.302%	5	757	-80.000%
2026-05-19	4.3700	4.4500	4.0500	4.3000	+4.878%	18	788	-81.860%
2026-05-18	5.4500	5.5000	4.1000	4.1000	-20.388%	55	788	-80.976%
2026-05-15	5.0000	5.6700	4.8000	5.1500	-20.769%	393	788	-84.854%
2026-05-14	5.0000	6.5000	5.0000	6.5000	+38.298%	112	759	-88.000%
2026-05-13	4.5000	4.7000	4.5000	4.7000	+22.396%	72	707	-83.404%
2026-05-12	3.5500	4.2000	3.4000	3.8400	+6.667%	23	707	-79.688%
2026-05-11	3.3800	4.0700	3.3800	3.6000	+7.463%	139	707	-78.333%
2026-05-08	3.5000	3.6500	3.3500	3.3500	+3.077%	135	619	-76.716%
2026-05-07	2.6900	3.4500	2.6900	3.2500	+23.574%	115	521	-76.000%
2026-05-06	2.4500	2.6300	2.2200	2.6300	+52.907%	325	462	-70.342%
2026-05-05	1.8200	1.8400	1.7100	1.7200	-1.714%	66	333	-54.651%
2026-05-04	2.0800	2.0800	1.6800	1.7500	-10.256%	18	291	-55.429%
2026-05-01	2.2400	2.2400	1.9500	1.9500	-11.765%	41	264	-60.000%
2026-04-30	2.7000	2.7300	2.1400	2.2100	-20.504%	229	264	-64.706%
2026-04-29	2.7800	2.7800	2.7800	2.7800	-10.323%	46	163	-71.942%
2026-04-28	3.0200	3.2100	2.7400	3.1000	0.000%	117	0	-74.839%