Dark

NVDA20280121C100
NVDA Jan 21 2028 100.00 Call (NVDA280121C00100000)
option OPRA

EOD

Aug 14, 2026

134.58+0.283%(+0.38)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	134.5000	134.5800	134.4200	134.5800	+0.283%	22	3,254	0.000%
2026-08-13	134.5000	134.5000	134.2000	134.2000	+1.390%	11	3,256	+0.283%
2026-08-12	131.5000	132.3600	131.5000	132.3600	+5.256%	4	3,247	+1.677%
2026-08-11	128.2000	128.2000	125.7500	125.7500	-0.593%	7	3,246	+7.022%
2026-08-10	130.0000	130.0000	126.0000	126.5000	-3.802%	25	3,244	+6.387%
2026-08-07	129.0000	132.4700	129.0000	131.5000	+1.427%	128	3,221	+2.342%
2026-08-06	131.6400	131.6400	129.6500	129.6500	-0.269%	5	3,241	+3.803%
2026-08-05	127.6000	130.3500	127.5500	130.0000	+7.261%	22	3,236	+3.523%
2026-08-04	120.1000	121.2000	117.7500	121.2000	+5.391%	26	3,244	+11.040%
2026-08-03	107.3000	115.0000	107.3000	115.0000	+5.447%	13	3,240	+17.026%
2026-07-31	108.6000	109.0600	104.7500	109.0600	+5.566%	6	3,244	+23.400%
2026-07-30	103.6500	106.0000	103.3100	103.3100	+2.156%	8	3,245	+30.268%
2026-07-29	104.4500	106.0600	101.1300	101.1300	-2.760%	10	3,239	+33.076%
2026-07-28	103.5000	104.0000	103.5000	104.0000	-1.887%	3	3,240	+29.404%
2026-07-27	110.5000	110.6500	106.0000	106.0000	-9.013%	9	3,239	+26.962%
2026-07-24	117.0000	117.0000	115.1900	116.5000	+0.431%	22	3,240	+15.519%
2026-07-23	118.2100	118.3200	116.0000	116.0000	-5.821%	6	3,250	+16.017%
2026-07-22	116.5000	123.1700	116.5000	123.1700	+9.000%	4	3,256	+9.264%
2026-07-20	116.4800	116.4800	113.0000	113.0000	-0.221%	18	3,258	+19.097%
2026-07-17	112.5000	113.2500	112.5000	113.2500	-2.371%	12	3,266	+18.834%
2026-07-16	117.7300	117.7300	116.0000	116.0000	-3.333%	5	3,258	+16.017%
2026-07-15	120.2000	120.6000	120.0000	120.0000	+5.263%	22	3,259	+12.150%
2026-07-14	114.2000	114.2000	114.0000	114.0000	0.000%	9	3,277	+18.053%
2026-07-13	117.5000	117.5000	114.0000	114.0000	-5.142%	12	3,286	+18.053%
2026-07-10	115.0100	120.3500	115.0100	120.1800	+5.885%	22	3,279	+11.982%
2026-07-09	112.7000	113.5000	112.7000	113.5000	-1.304%	11	3,283	+18.573%
2026-07-08	107.5200	115.0000	107.1500	115.0000	+8.317%	12	3,287	+17.026%
2026-07-06	106.1700	106.5000	106.1700	106.1700	+2.087%	16	3,282	+26.759%
2026-07-02	104.9500	104.9500	102.9900	104.0000	-2.804%	67	3,270	+29.404%
2026-07-01	104.6000	107.0000	104.2400	107.0000	-1.835%	6	3,270	+25.776%
2026-06-30	107.6700	109.0000	107.6500	109.0000	+3.563%	9	3,268	+23.468%
2026-06-29	105.7500	105.7500	104.6000	105.2500	+2.135%	18	3,262	+27.867%
2026-06-26	104.0200	105.2200	103.0500	103.0500	-2.415%	60	3,260	+30.597%
2026-06-25	104.9500	106.7000	104.9500	105.6000	-2.565%	7	3,266	+27.443%
2026-06-24	111.0000	111.0000	108.3800	108.3800	-2.396%	10	3,264	+24.174%
2026-06-23	113.3000	114.0000	111.0400	111.0400	-6.689%	53	3,259	+21.200%
2026-06-22	123.9500	123.9500	119.0000	119.0000	-1.653%	11	3,239	+13.092%
2026-06-18	118.4300	121.0000	118.4300	121.0000	+1.955%	5	3,234	+11.223%
2026-06-17	119.0000	119.0000	118.6800	118.6800	-0.686%	3	3,234	+13.397%
2026-06-16	119.8000	119.8000	119.5000	119.5000	-2.305%	4	3,234	+12.619%
2026-06-15	121.0000	123.1200	121.0000	122.3200	+6.421%	23	3,234	+10.023%
2026-06-12	115.9000	117.4900	114.9400	114.9400	-0.820%	19	3,234	+17.087%
2026-06-11	112.0000	115.9600	111.9000	115.8900	+1.480%	33	3,234	+16.127%
2026-06-10	116.9000	116.9000	114.2000	114.2000	-2.982%	9	3,235	+17.846%
2026-06-09	115.9900	117.9900	111.9000	117.7100	-1.556%	38	3,242	+14.332%
2026-06-08	119.5700	119.5700	119.5700	119.5700	+2.547%	1	3,222	+12.553%
2026-06-05	119.8400	119.8400	116.6000	116.6000	-10.521%	82	3,221	+15.420%
2026-06-04	124.0000	130.3100	124.0000	130.3100	+3.421%	6	3,193	+3.277%
2026-06-03	131.4700	131.4700	125.2000	126.0000	-5.213%	23	3,190	+6.810%
2026-06-02	139.5000	139.5000	132.9300	132.9300	+0.143%	21	3,183	+1.241%
2026-06-01	130.9000	132.7400	130.0000	132.7400	+5.349%	16	3,184	+1.386%
2026-05-29	126.0000	126.0000	126.0000	126.0000	+0.478%	1	3,184	+6.810%
2026-05-28	123.0000	125.4000	122.7400	125.4000	+2.242%	20	3,185	+7.321%
2026-05-27	122.5000	122.6500	119.3400	122.6500	-1.168%	20	3,168	+9.727%
2026-05-26	126.0000	126.7900	124.1000	124.1000	-1.037%	17	3,178	+8.445%
2026-05-22	130.1700	130.1700	125.4000	125.4000	-4.718%	11	3,179	+7.321%
2026-05-21	134.0500	134.0500	129.0000	131.6100	-3.667%	80	3,186	+2.257%
2026-05-20	134.6100	137.0000	134.3500	136.6200	+1.955%	16	3,186	-1.493%
2026-05-19	131.6600	134.0800	130.0000	134.0000	+0.262%	30	3,145	+0.433%
2026-05-18	136.0000	137.0000	133.0000	133.6500	-2.445%	33	3,145	+0.696%
2026-05-15	138.7400	141.8500	137.0000	137.0000	-6.879%	25	3,145	-1.766%
2026-05-14	142.5300	147.2500	142.5300	147.1200	+6.609%	36	3,144	-8.524%
2026-05-13	136.4000	138.7900	135.7000	138.0000	+4.151%	62	3,173	-2.478%
2026-05-12	134.6500	135.0300	128.8900	132.5000	+1.261%	24	3,173	+1.570%
2026-05-11	130.6200	133.3300	129.1500	130.8500	+3.357%	71	3,173	+2.851%
2026-05-08	126.0000	129.4500	125.7100	126.6000	+1.785%	177	3,169	+6.303%
2026-05-07	126.0000	126.0000	122.8600	124.3800	+5.936%	89	3,160	+8.201%
2026-05-06	117.4100	117.4100	117.4100	117.4100	+7.716%	1	3,143	+14.624%
2026-05-05	110.4500	110.8500	109.0000	109.0000	-1.908%	21	3,143	+23.468%
2026-05-04	110.9000	111.1900	108.6500	111.1200	-0.323%	24	3,142	+21.112%
2026-05-01	112.1600	112.4500	111.4800	111.4800	-2.030%	6	3,143	+20.721%
2026-04-30	113.5500	113.7900	113.5500	113.7900	-6.106%	6	3,143	+18.270%
2026-04-29	123.3000	124.4000	121.1900	121.1900	-3.817%	29	3,143	+11.049%
2026-04-28	123.1000	126.2500	121.4700	126.0000	-1.961%	55	3,148	+6.810%
2026-04-27	121.0100	128.5200	121.0100	128.5200	+6.136%	64	3,176	+4.715%
2026-04-24	115.4000	122.4500	115.4000	121.0900	+8.116%	38	3,173	+11.140%
2026-04-23	115.8500	115.8500	111.4000	112.0000	-2.235%	14	3,157	+20.161%
2026-04-22	113.5000	115.0000	113.5000	114.5600	+0.845%	15	3,169	+17.476%
2026-04-21	113.6000	114.5000	112.8000	113.6000	+0.978%	17	3,181	+18.468%
2026-04-20	112.5000	112.5000	112.5000	112.5000	-1.298%	4	3,181	+19.627%
2026-04-17	112.8800	114.0500	112.7500	113.9800	+2.592%	56	3,185	+18.073%
2026-04-16	109.9900	112.1500	109.9900	111.1000	-0.359%	24	3,201	+21.134%
2026-04-15	111.3500	112.0000	111.3500	111.5000	+4.254%	10	3,213	+20.700%
2026-04-14	106.0000	107.2500	106.0000	106.9500	+4.802%	4	3,221	+25.835%
2026-04-13	100.0000	102.8000	99.7000	102.0500	+0.049%	25	3,223	+31.877%
2026-04-10	102.5000	103.2500	102.0000	102.0000	+4.648%	11	3,235	+31.941%
2026-04-09	97.4000	97.4700	97.3200	97.4700	+2.449%	4	3,235	+38.073%
2026-04-08	98.0000	98.2500	95.0500	95.1400	+3.503%	24	3,234	+41.455%
2026-04-07	92.0000	92.0000	89.3500	91.9200	-0.627%	72	3,242	+46.410%
2026-04-06	91.8700	92.5000	91.5100	92.5000	+0.282%	13	3,234	+45.492%
2026-04-02	85.8000	92.2400	85.8000	92.2400	+1.866%	86	3,280	+45.902%
2026-04-01	90.9800	91.6300	89.6500	90.5500	+0.723%	104	3,280	+48.625%
2026-03-31	84.5500	89.9000	84.5500	89.9000	+10.578%	83	3,219	+49.700%
2026-03-30	84.8500	84.8500	81.3000	81.3000	-2.809%	56	3,246	+65.535%
2026-03-27	86.3000	86.5000	83.6500	83.6500	-4.640%	50	3,197	+60.885%
2026-03-26	92.0000	92.0000	87.5000	87.7200	-6.721%	36	3,183	+53.420%
2026-03-25	94.2500	94.7500	94.0400	94.0400	+3.545%	20	3,175	+43.109%
2026-03-24	90.4700	91.6500	90.4300	90.8200	-1.121%	22	3,189	+48.183%
2026-03-23	92.7000	92.9100	89.9500	91.8500	+3.225%	65	3,173	+46.522%
2026-03-20	93.7500	93.9000	88.5000	88.9800	-5.340%	116	3,161	+51.247%
2026-03-19	93.0000	95.0000	92.0000	94.0000	-3.738%	49	3,093	+43.170%
2026-03-18	97.5000	97.7000	97.0000	97.6500	+0.031%	24	3,074	+37.819%
2026-03-17	97.6900	98.1000	97.5000	97.6200	-2.866%	9	3,072	+37.861%
2026-03-16	100.2500	100.5000	99.0000	100.5000	+4.242%	23	3,066	+33.910%
2026-03-13	101.0000	101.0000	96.4100	96.4100	-2.949%	9	3,056	+39.591%
2026-03-12	99.0000	99.4700	98.2100	99.3400	-2.656%	12	3,057	+35.474%
2026-03-11	101.6200	102.7500	101.6200	102.0500	+1.928%	5	3,053	+31.877%
2026-03-10	101.0500	101.1000	100.1200	100.1200	+2.163%	3	3,052	+34.419%
2026-03-09	94.0000	98.0000	93.7500	98.0000	+1.554%	22	3,050	+37.327%
2026-03-06	97.7600	97.9700	96.5000	96.5000	-2.446%	7	3,040	+39.461%
2026-03-05	95.2000	100.1200	95.1000	98.9200	-0.101%	101	3,039	+36.049%
2026-03-04	100.0000	100.0000	99.0200	99.0200	+2.293%	3	2,945	+35.912%
2026-03-03	95.0000	96.9400	94.9100	96.8000	-1.566%	8	2,944	+39.029%
2026-03-02	96.5000	98.3400	96.5000	98.3400	+4.617%	4	2,937	+36.852%
2026-02-27	97.8300	98.1500	94.0000	94.0000	-6.931%	48	2,935	+43.170%
2026-02-26	106.0000	106.0000	101.0000	101.0000	-9.821%	53	2,892	+33.248%
2026-02-25	110.0000	113.0600	110.0000	112.0000	+2.989%	84	2,839	+20.161%
2026-02-24	107.7500	108.7500	106.3500	108.7500	+1.826%	34	2,839	+23.752%
2026-02-23	108.9500	108.9500	106.8000	106.8000	+1.714%	6	2,849	+26.011%
2026-02-20	102.6900	105.0000	102.6900	105.0000	+1.971%	3	2,848	+28.171%
2026-02-19	103.5000	103.6100	102.9700	102.9700	-1.840%	15	2,847	+30.698%
2026-02-18	104.0000	104.9000	104.0000	104.9000	+6.943%	3	2,846	+28.294%
2026-02-17	97.7600	98.0900	97.7600	98.0900	-0.769%	16	2,846	+37.201%
2026-02-13	100.0000	101.0000	98.8500	98.8500	-6.498%	10	2,851	+36.146%
2026-02-12	105.7200	105.7200	105.7200	105.7200	-1.929%	5	2,851	+27.299%
2026-02-11	106.0500	107.8000	106.0500	107.8000	+2.180%	9	2,854	+24.842%
2026-02-10	105.3000	105.5000	104.9000	105.5000	-1.604%	3	2,853	+27.564%
2026-02-09	105.7900	109.2900	105.7900	107.2200	+4.107%	42	2,851	+25.518%
2026-02-06	95.3500	102.9900	95.3500	102.9900	+15.266%	68	2,845	+30.673%
2026-02-05	91.7500	91.8500	89.3500	89.3500	-4.069%	11	2,837	+50.621%
2026-02-04	95.4500	95.4500	90.0000	93.1400	-3.482%	74	2,842	+44.492%
2026-02-03	100.0000	100.0000	95.7500	96.5000	-5.513%	173	2,856	+39.461%
2026-02-02	104.3600	105.6400	102.1300	102.1300	-3.778%	4	2,944	+31.773%
2026-01-30	107.5800	108.9800	106.1400	106.1400	-1.722%	20	2,944	+26.795%
2026-01-29	105.6800	108.0000	103.0000	108.0000	+0.065%	20	2,952	+24.611%
2026-01-28	107.0000	108.0000	105.7500	107.9300	+2.546%	16	2,947	+24.692%
2026-01-27	103.2000	106.0000	103.2000	105.2500	+1.858%	15	2,952	+27.867%
2026-01-26	104.7500	104.7500	103.3300	103.3300	-0.520%	9	2,952	+30.243%
2026-01-23	104.5000	104.5000	103.7000	103.8700	+2.964%	10	2,959	+29.566%
2026-01-22	101.4400	102.2800	100.8800	100.8800	+0.179%	30	2,958	+33.406%
2026-01-21	96.0300	100.9000	95.7700	100.7000	+5.357%	63	2,944	+33.644%
2026-01-20	96.9700	97.8500	95.3000	95.5800	-7.023%	28	2,962	+40.804%
2026-01-16	105.2500	105.2500	102.8000	102.8000	-1.135%	8	2,939	+30.914%
2026-01-15	102.9100	105.0000	102.9100	103.9800	+4.977%	56	2,939	+29.429%
2026-01-14	98.9000	99.0500	98.3600	99.0500	-1.785%	25	2,914	+35.871%
2026-01-13	100.0000	103.4700	100.0000	100.8500	-1.992%	8	2,894	+33.446%
2026-01-12	101.0000	103.3500	101.0000	102.9000	+0.685%	15	2,891	+30.787%
2026-01-09	101.8200	102.2000	101.2900	102.2000	+1.641%	45	2,890	+31.683%
2026-01-08	104.1000	104.1000	100.5500	100.5500	-4.375%	36	2,860	+33.844%
2026-01-07	105.4100	106.7100	105.1000	105.1500	+1.447%	48	2,852	+27.989%
2026-01-06	107.2700	107.5500	103.6500	103.6500	-0.067%	49	2,872	+29.841%
2026-01-05	108.0000	108.0000	102.9400	103.7200	-1.313%	106	2,906	+29.753%
2026-01-02	107.5000	108.3000	105.1000	105.1000	+0.815%	69	2,906	+28.049%
2025-12-31	105.6100	105.6100	104.2500	104.2500	-0.572%	99	2,906	+29.094%
2025-12-30	104.0000	104.8500	104.0000	104.8500	+0.788%	17	2,906	+28.355%
2025-12-29	102.9200	104.5000	102.9200	104.0300	-3.854%	10	2,897	+29.367%
2025-12-26	107.6600	108.2000	107.2000	108.2000	+3.048%	49	2,895	+24.381%
2025-12-24	105.0000	105.0000	104.2500	105.0000	-0.285%	22	2,859	+28.171%
2025-12-23	101.1500	105.6000	100.8500	105.3000	+4.849%	58	2,859	+27.806%
2025-12-22	100.2000	100.4300	99.4500	100.4300	+3.026%	98	2,842	+34.004%
2025-12-19	94.4400	97.6000	94.4400	97.4800	+5.555%	45	2,837	+38.059%
2025-12-18	91.4000	92.6500	90.6100	92.3500	+3.473%	23	2,810	+45.728%
2025-12-17	92.9000	92.9000	88.9100	89.2500	-5.715%	96	2,794	+50.790%
2025-12-16	94.6300	95.0000	93.6000	94.6600	+0.702%	148	2,778	+42.172%
2025-12-15	95.4700	95.5000	93.8000	94.0000	+1.130%	56	2,861	+43.170%
2025-12-12	99.1000	99.1000	92.9500	92.9500	-5.635%	194	2,870	+44.788%
2025-12-11	96.4000	98.5000	95.1700	98.5000	-3.194%	67	2,894	+36.629%
2025-12-10	102.1800	102.1800	100.3000	101.7500	-0.343%	19	2,891	+32.265%
2025-12-09	101.9700	102.9000	101.9000	102.1000	-0.681%	360	2,890	+31.812%
2025-12-08	101.0000	105.6000	100.2500	102.8000	+2.238%	345	2,706	+30.914%
2025-12-05	100.0100	101.0000	99.4500	100.5500	+0.050%	151	2,597	+33.844%
2025-12-04	100.0600	101.6800	98.1500	100.5000	+3.056%	443	2,603	+33.910%
2025-12-03	98.0000	99.0000	97.5200	97.5200	-1.594%	32	2,708	+38.002%
2025-12-02	99.7700	103.1000	99.0000	99.1000	+1.122%	69	2,715	+35.802%
2025-12-01	93.8000	98.3500	93.8000	98.0000	+2.618%	156	2,724	+37.327%
2025-11-28	96.6500	96.6500	95.0700	95.5000	-3.095%	43	2,721	+40.921%
2025-11-26	100.4700	100.4700	97.0800	98.5500	+2.019%	298	2,574	+36.560%
2025-11-25	93.8500	96.6000	89.4800	96.6000	-3.109%	204	2,574	+39.317%
2025-11-24	97.7900	101.5000	96.3000	99.7000	+1.476%	69	2,521	+34.985%
2025-11-21	99.9500	101.2500	92.9100	98.2500	-1.701%	75	2,502	+36.977%
2025-11-20	112.5000	112.5200	99.0000	99.9500	-4.628%	332	2,461	+34.647%
2025-11-19	104.4700	105.0000	102.4100	104.8000	+2.977%	92	2,329	+28.416%
2025-11-18	101.0000	101.9500	98.6500	101.7700	-2.332%	95	2,300	+32.239%
2025-11-17	103.8000	106.4400	103.0900	104.2000	-3.295%	58	2,259	+29.155%
2025-11-14	100.0500	108.5000	99.9500	107.7500	+2.746%	43	2,231	+24.900%
2025-11-13	106.0000	106.0400	102.8500	104.8700	-5.523%	92	2,231	+28.330%
2025-11-12	112.0900	112.5000	109.5000	111.0000	-0.216%	43	2,203	+21.243%
2025-11-11	112.2000	112.2000	108.5600	111.2400	-4.474%	39	2,173	+20.982%
2025-11-10	112.5500	116.4500	112.0000	116.4500	+9.755%	15	2,157	+15.569%
2025-11-07	101.5000	106.1000	97.9000	106.1000	+0.094%	39	2,151	+26.843%
2025-11-06	112.0000	112.0000	105.0000	106.0000	-6.682%	44	2,126	+26.962%
2025-11-05	115.9000	118.5000	113.5900	113.5900	-1.849%	820	2,101	+18.479%
2025-11-04	122.5000	122.5000	115.3500	115.7300	-7.059%	1,044	1,568	+16.288%
2025-11-03	125.0000	126.7000	124.0000	124.5200	+3.767%	33	1,640	+8.079%
2025-10-31	123.2000	123.7000	120.0000	120.0000	-0.580%	13	1,640	+12.150%
2025-10-30	120.6500	120.7000	118.5000	120.7000	-2.077%	20	1,637	+11.500%
2025-10-29	127.0000	127.0000	122.5000	123.2600	+5.081%	198	1,639	+9.184%
2025-10-28	110.9500	118.2100	109.0000	117.3000	+9.616%	470	1,595	+14.731%
2025-10-27	108.0000	108.0000	105.7500	107.0100	+4.871%	34	1,217	+25.764%
2025-10-24	101.9500	102.0400	101.8000	102.0400	+2.368%	13	1,217	+31.889%
2025-10-23	97.6500	99.9000	97.1500	99.6800	+3.220%	32	1,217	+35.012%
2025-10-22	97.4200	97.6600	94.8500	96.5700	-1.800%	32	1,197	+39.360%
2025-10-21	98.5800	99.6000	97.5000	98.3400	-1.660%	32	1,202	+36.852%
2025-10-20	100.3200	101.1700	100.0000	100.0000	-0.990%	10	1,194	+34.580%
2025-10-17	99.5500	101.1200	98.7000	101.0000	+1.477%	26	1,192	+33.248%
2025-10-16	100.1900	101.2500	98.0000	99.5300	+2.608%	58	1,180	+35.216%
2025-10-15	100.3100	101.3500	97.0000	97.0000	-1.523%	28	1,172	+38.742%
2025-10-14	99.8100	102.2000	98.5000	98.5000	-5.823%	45	1,173	+36.629%
2025-10-13	106.2500	106.8500	104.5900	104.5900	+2.640%	28	1,160	+28.674%
2025-10-10	110.0000	112.5000	101.9000	101.9000	-7.068%	27	1,160	+32.071%
2025-10-09	111.3000	111.5000	109.5000	109.6500	+3.541%	1,147	1,158	+22.736%
2025-10-08	103.7800	105.9000	103.7800	105.9000	+3.570%	37	230	+27.082%
2025-10-07	104.0000	105.4000	102.2500	102.2500	-0.901%	109	219	+31.619%
2025-10-06	101.9000	103.6300	101.9000	103.1800	-1.216%	24	114	+30.432%
2025-10-03	105.4500	105.4500	103.4000	104.4500	-1.639%	12	112	+28.846%
2025-10-02	106.1900	106.1900	106.1900	106.1900	+2.037%	1	104	+26.735%
2025-10-01	102.6400	104.7300	102.6400	104.0700	+1.285%	61	104	+29.317%
2025-09-30	100.9300	103.8000	100.9300	102.7500	+3.788%	28	58	+30.978%
2025-09-29	99.4500	99.6000	99.0000	99.0000	+4.090%	13	48	+35.939%
2025-09-26	95.0000	95.1100	93.7200	95.1100	+0.063%	20	41	+41.499%
2025-09-25	91.7900	95.5800	91.7900	95.0500	+0.327%	9	48	+41.589%
2025-09-24	96.1700	96.1700	93.1700	94.7400	-1.333%	15	41	+42.052%
2025-09-23	97.2000	97.2000	94.9200	96.0200	0.000%	32	0	+40.158%