Dark

NVDA20270319C460
NVDA Mar 19 2027 460.00 Call (NVDA270319C00460000)
option OPRA

EOD

Sep 10, 2026

0.3900-15.217%(-0.0700)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.4700	0.4700	0.3900	0.3900	-15.217%	66	5,476	0.000%
2026-09-09	0.4800	0.5000	0.4300	0.4600	-4.167%	33	5,482	-15.217%
2026-09-08	0.5500	0.5800	0.4700	0.4800	-12.727%	80	5,476	-18.750%
2026-09-04	0.4800	0.5500	0.4800	0.5500	+27.907%	103	5,436	-29.091%
2026-09-03	0.2900	0.4700	0.2900	0.4300	+13.158%	124	5,436	-9.302%
2026-09-02	0.4100	0.4400	0.3300	0.3800	+22.581%	762	5,393	+2.632%
2026-09-01	0.3100	0.3300	0.3000	0.3100	-29.545%	486	4,812	+25.806%
2026-08-31	0.4300	0.4400	0.3500	0.4400	0.000%	264	4,726	-11.364%
2026-08-28	0.7400	0.7400	0.4200	0.4400	-27.869%	461	4,486	-11.364%
2026-08-27	0.5600	0.6300	0.5100	0.6100	+32.609%	640	4,427	-36.066%
2026-08-26	0.4900	0.4900	0.4600	0.4600	-2.128%	232	4,768	-15.217%
2026-08-25	0.5000	0.5000	0.4400	0.4700	+4.444%	474	4,593	-17.021%
2026-08-24	0.7300	0.7300	0.4500	0.4500	-19.643%	941	4,862	-13.333%
2026-08-21	0.6000	0.6000	0.5500	0.5600	-6.667%	164	3,989	-30.357%
2026-08-20	0.6300	0.6300	0.5600	0.6000	+5.263%	58	3,860	-35.000%
2026-08-19	0.6200	0.6500	0.5700	0.5700	-12.308%	63	3,871	-31.579%
2026-08-18	0.6800	0.7000	0.6500	0.6500	-18.750%	49	3,883	-40.000%
2026-08-17	0.8100	0.8200	0.8000	0.8000	+6.667%	7	3,881	-51.250%
2026-08-14	0.9000	0.9000	0.7500	0.7500	-16.667%	8	3,876	-48.000%
2026-08-13	0.8800	0.9000	0.8600	0.9000	+9.756%	134	3,870	-56.667%
2026-08-12	0.7700	0.8500	0.7700	0.8200	+18.841%	194	3,960	-52.439%
2026-08-11	0.8100	0.8100	0.6700	0.6900	-16.867%	50	3,824	-43.478%
2026-08-10	0.9000	0.9200	0.7500	0.8300	-4.598%	120	3,854	-53.012%
2026-08-07	0.9400	0.9700	0.8700	0.8700	-12.121%	9	3,741	-55.172%
2026-08-06	1.0900	1.1000	0.8600	0.9900	-3.883%	21	3,736	-60.606%
2026-08-05	1.0200	1.1800	0.9100	1.0300	+18.391%	159	3,734	-62.136%
2026-08-04	0.8100	0.8800	0.6600	0.8700	+19.178%	36	3,713	-55.172%
2026-08-03	0.4700	0.7400	0.4700	0.7300	+19.672%	554	3,684	-46.575%
2026-07-31	0.6000	0.6300	0.5500	0.6100	+10.909%	39	4,023	-36.066%
2026-07-30	0.6000	0.6000	0.5500	0.5500	-8.333%	236	4,010	-29.091%
2026-07-29	0.5600	0.6000	0.5200	0.6000	0.000%	53	3,821	-35.000%
2026-07-28	0.5600	0.6700	0.5500	0.6000	-7.692%	21	3,790	-35.000%
2026-07-27	0.8500	0.8500	0.5800	0.6500	-13.333%	328	3,775	-40.000%
2026-07-24	0.9000	0.9000	0.7500	0.7500	-7.407%	48	3,456	-48.000%
2026-07-23	0.8500	0.8700	0.8100	0.8100	-14.737%	167	3,424	-51.852%
2026-07-22	0.7400	0.9800	0.7400	0.9500	+18.750%	241	3,579	-58.947%
2026-07-21	0.9000	0.9000	0.7700	0.8000	0.000%	367	3,668	-51.250%
2026-07-20	0.9000	0.9300	0.8000	0.8000	-11.111%	130	3,375	-51.250%
2026-07-17	0.8600	0.9900	0.8600	0.9000	-10.000%	23	3,287	-56.667%
2026-07-16	1.1500	1.1500	1.0000	1.0000	-15.254%	180	3,282	-61.000%
2026-07-15	1.1500	1.2100	1.1500	1.1800	-1.667%	13	3,330	-66.949%
2026-07-14	1.0700	1.2000	1.0600	1.2000	+11.111%	14	3,333	-67.500%
2026-07-13	1.1000	1.1000	1.0800	1.0800	-14.286%	4	3,322	-63.889%
2026-07-10	1.1400	1.2600	1.1400	1.2600	+16.667%	143	3,321	-69.048%
2026-07-09	1.0500	1.1100	1.0100	1.0800	+0.935%	19	3,308	-63.889%
2026-07-08	0.8400	1.0900	0.8200	1.0700	+28.916%	334	3,301	-63.551%
2026-07-07	0.7200	0.8300	0.7200	0.8300	0.000%	7	3,584	-53.012%
2026-07-06	0.7900	0.8500	0.7900	0.8300	+1.220%	39	3,581	-53.012%
2026-07-02	0.9100	0.9500	0.8000	0.8200	-16.327%	382	3,672	-52.439%
2026-07-01	0.9000	0.9800	0.9000	0.9800	-6.667%	334	3,672	-60.204%
2026-06-30	1.0500	1.0900	1.0400	1.0500	+8.247%	23	3,537	-62.857%
2026-06-29	0.9500	0.9700	0.9100	0.9700	0.000%	215	3,535	-59.794%
2026-06-26	0.9900	1.1700	0.9700	0.9700	-8.491%	117	3,327	-59.794%
2026-06-25	1.1100	1.1500	1.0100	1.0600	-4.505%	232	3,230	-63.208%
2026-06-24	1.2500	1.2500	1.1000	1.1100	-7.500%	95	3,104	-64.865%
2026-06-23	1.4800	1.4800	1.2000	1.2000	-23.077%	338	3,129	-67.500%
2026-06-22	1.9600	1.9600	1.5600	1.5600	-10.857%	59	2,817	-75.000%
2026-06-18	1.6900	1.7800	1.6500	1.7500	+14.379%	16	2,710	-77.714%
2026-06-17	1.8400	1.8400	1.5300	1.5300	-7.273%	77	2,710	-74.510%
2026-06-16	1.8200	1.8200	1.6500	1.6500	-14.508%	25	2,710	-76.364%
2026-06-15	1.8500	1.9400	1.7700	1.9300	+10.286%	310	2,180	-79.793%
2026-06-12	1.7000	1.7700	1.6800	1.7500	-0.568%	2,229	2,180	-77.714%
2026-06-11	1.6000	1.7600	1.5000	1.7600	+10.000%	1,087	2,180	-77.841%
2026-06-10	1.6100	1.6100	1.6000	1.6000	-13.514%	2	1,095	-75.625%
2026-06-09	2.1500	2.1500	1.6500	1.8500	-11.483%	442	1,094	-78.919%
2026-06-08	2.2000	2.2000	2.0000	2.0900	-2.336%	649	1,511	-81.340%
2026-06-05	2.5200	2.5200	2.0800	2.1400	-28.188%	163	2,101	-81.776%
2026-06-04	2.5000	3.0000	2.5000	2.9800	+10.370%	84	2,174	-86.913%
2026-06-03	3.2000	3.2500	2.7000	2.7000	-18.182%	1,266	2,117	-85.556%
2026-06-02	3.5000	4.1500	3.3000	3.3000	0.000%	223	878	-88.182%
2026-06-01	2.9000	3.3100	2.8300	3.3000	+33.065%	341	776	-88.182%
2026-05-29	2.3000	2.5200	2.3000	2.4800	+13.761%	56	794	-84.274%
2026-05-28	1.9200	2.2100	1.9000	2.1800	+13.542%	131	787	-82.110%
2026-05-27	2.0100	2.0100	1.8200	1.9200	-4.000%	302	718	-79.688%
2026-05-26	2.2000	2.2800	2.0000	2.0000	-11.111%	93	723	-80.500%
2026-05-22	2.5000	2.6400	2.1100	2.2500	-10.000%	338	640	-82.667%
2026-05-21	2.5000	2.7900	2.3400	2.5000	-10.714%	221	333	-84.400%
2026-05-20	2.8400	3.0000	2.7100	2.8000	0.000%	95	333	-86.071%
2026-05-19	3.0500	3.1000	2.7500	2.8000	-5.724%	84	0	-86.071%
2026-05-18	3.4000	3.4000	2.8200	2.9700	0.000%	24	0	-86.869%