Dark

NVDA20280121C105
NVDA Jan 21 2028 105.00 Call (NVDA280121C00105000)
option OPRA

EOD

Sep 24, 2026

127.93-3.566%(-4.73)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	127.9300	127.9300	127.9300	127.9300	-3.566%	2	1,021	0.000%
2026-09-22	132.7500	132.7500	132.6600	132.6600	+11.563%	2	1,019	-3.566%
2026-09-16	118.8900	119.3000	118.8900	118.9100	-3.872%	6	1,018	+7.586%
2026-09-11	123.7000	123.7000	123.7000	123.7000	-5.594%	10	1,012	+3.420%
2026-09-03	129.1500	131.5000	129.1500	131.0300	+8.874%	4	1,012	-2.366%
2026-09-01	120.2800	120.3500	120.2800	120.3500	-2.582%	2	1,011	+6.298%
2026-08-31	123.0000	123.5400	123.0000	123.5400	+0.685%	2	1,009	+3.554%
2026-08-28	122.7000	122.7000	122.7000	122.7000	-2.619%	1	1,007	+4.262%
2026-08-27	126.0000	126.0000	126.0000	126.0000	+8.621%	35	1,008	+1.532%
2026-08-25	116.0000	116.0000	116.0000	116.0000	+1.754%	15	1,043	+10.284%
2026-08-24	114.0000	114.0000	114.0000	114.0000	-4.202%	20	1,028	+12.219%
2026-08-21	119.0000	119.0000	119.0000	119.0000	-4.456%	1	1,008	+7.504%
2026-08-18	124.5500	124.5500	124.5500	124.5500	-3.681%	2	1,009	+2.714%
2026-08-17	129.6500	129.6500	129.3100	129.3100	+1.023%	4	1,009	-1.067%
2026-08-12	128.0000	128.0000	128.0000	128.0000	+3.309%	1	1,008	-0.055%
2026-08-11	123.9000	123.9000	123.9000	123.9000	+0.365%	1	1,008	+3.253%
2026-08-10	123.8000	123.8000	123.4500	123.4500	-1.594%	4	1,008	+3.629%
2026-08-05	124.5500	125.4500	124.5500	125.4500	+8.464%	9	1,009	+1.977%
2026-08-04	115.6600	115.6600	115.6600	115.6600	+3.694%	1	1,018	+10.609%
2026-08-03	111.5400	111.5400	111.5400	111.5400	+8.565%	1	1,017	+14.694%
2026-07-31	102.7400	102.7400	102.7400	102.7400	-9.320%	1	1,017	+24.518%
2026-07-24	113.3000	113.3000	113.3000	113.3000	+1.070%	1	1,018	+12.913%
2026-07-16	114.5000	114.5000	112.1000	112.1000	+2.104%	2	1,017	+14.121%
2026-07-13	109.7500	109.7900	109.7500	109.7900	-4.738%	2	1,017	+16.522%
2026-07-10	109.9500	115.2500	109.9500	115.2500	+12.990%	21	1,017	+11.002%
2026-07-06	102.2000	102.2000	102.0000	102.0000	+2.000%	24	1,021	+25.422%
2026-07-02	101.9000	101.9000	100.0000	100.0000	-4.012%	4	1,007	+27.930%
2026-06-30	104.0000	104.1800	103.9500	104.1800	+4.180%	3	1,007	+22.797%
2026-06-29	101.0000	101.0000	100.0000	100.0000	-5.660%	7	1,009	+27.930%
2026-06-24	106.0000	106.0000	106.0000	106.0000	-1.734%	1	1,010	+20.689%
2026-06-23	107.8700	107.8700	107.8700	107.8700	-9.921%	1	1,010	+18.596%
2026-06-22	119.7500	119.7500	119.7500	119.7500	+5.127%	1	1,010	+6.831%
2026-06-17	113.9100	113.9100	113.9100	113.9100	-3.890%	1	1,007	+12.308%
2026-06-15	118.5000	118.5200	118.5000	118.5200	+5.878%	3	1,007	+7.940%
2026-06-12	113.6500	113.6500	111.9400	111.9400	-6.670%	13	1,007	+14.284%
2026-06-05	119.9400	119.9400	119.9400	119.9400	-4.810%	1	1,007	+6.662%
2026-06-04	126.6500	126.6500	126.0000	126.0000	-2.703%	7	1,008	+1.532%
2026-06-01	125.8000	129.5000	125.8000	129.5000	+6.716%	2	1,007	-1.212%
2026-05-22	121.3500	121.3500	121.3500	121.3500	-3.507%	1	1,007	+5.422%
2026-05-21	125.0000	125.7600	125.0000	125.7600	-4.278%	58	1,008	+1.726%
2026-05-20	131.3800	131.3800	131.3800	131.3800	-3.610%	1	1,008	-2.626%
2026-05-15	136.3000	136.3000	136.3000	136.3000	-4.082%	2	1,054	-6.141%
2026-05-14	141.0000	142.1000	141.0000	142.1000	+13.507%	2	1,052	-9.972%
2026-05-12	131.7000	131.7000	124.5000	125.1900	+1.368%	4	1,054	+2.189%
2026-05-08	125.0000	125.0000	123.5000	123.5000	+16.433%	16	1,054	+3.587%
2026-05-05	106.0700	106.0700	106.0700	106.0700	-2.240%	1	1,047	+20.609%
2026-05-01	109.9600	109.9600	108.5000	108.5000	-1.987%	42	1,009	+17.908%
2026-04-30	110.2800	110.7000	108.7500	110.7000	-8.550%	40	1,009	+15.565%
2026-04-28	121.0500	121.0500	121.0500	121.0500	+2.768%	1	1,044	+5.684%
2026-04-27	117.7900	117.7900	117.7900	117.7900	+0.546%	5	1,043	+8.609%
2026-04-24	117.2300	119.0000	117.1500	117.1500	+5.067%	4	1,038	+9.202%
2026-04-22	111.5000	111.5000	111.5000	111.5000	+2.388%	1	1,041	+14.735%
2026-04-20	108.9000	108.9000	108.9000	108.9000	-0.384%	1	1,040	+17.475%
2026-04-17	109.3200	109.3200	109.3200	109.3200	+3.572%	1	1,039	+17.023%
2026-04-14	105.5500	105.5500	105.5500	105.5500	+6.616%	1	1,038	+21.203%
2026-04-10	99.0000	99.0000	99.0000	99.0000	+8.161%	1	1,038	+29.222%
2026-04-09	91.5300	91.5300	91.5300	91.5300	-0.403%	2	1,039	+39.768%
2026-04-08	91.9000	91.9000	91.9000	91.9000	+5.632%	2	1,038	+39.206%
2026-04-07	87.0000	87.0000	86.9900	87.0000	+1.163%	39	1,039	+47.046%
2026-04-02	86.0000	86.0000	86.0000	86.0000	-2.505%	1	999	+48.756%
2026-04-01	88.2100	88.2100	88.2100	88.2100	+11.334%	1	999	+45.029%
2026-03-30	79.2300	79.2300	79.2300	79.2300	-13.249%	1	999	+61.467%
2026-03-25	91.3300	91.3300	91.3300	91.3300	+1.029%	10	998	+40.074%
2026-03-19	90.0000	90.4600	90.0000	90.4000	-4.187%	12	998	+41.515%
2026-03-17	94.5000	94.5000	94.3500	94.3500	-1.964%	2	988	+35.591%
2026-03-16	96.3900	96.3900	96.2400	96.2400	-1.292%	2	987	+32.928%
2026-03-11	98.2000	98.2000	97.2500	97.5000	+2.524%	6	987	+31.210%
2026-03-04	95.1000	95.1000	95.1000	95.1000	+1.657%	10	984	+34.522%
2026-03-03	93.5500	93.5500	93.5500	93.5500	-1.609%	10	984	+36.750%
2026-03-02	95.0800	95.0800	95.0800	95.0800	+1.365%	8	975	+34.550%
2026-02-27	93.8000	93.8000	93.8000	93.8000	-4.139%	1	967	+36.386%
2026-02-26	99.2800	99.3300	97.8500	97.8500	-9.524%	11	966	+30.741%
2026-02-25	108.2000	108.2000	108.1500	108.1500	+2.483%	2	965	+18.289%
2026-02-24	105.5300	105.5300	105.5300	105.5300	+6.531%	2	965	+21.226%
2026-02-20	99.0600	99.0600	99.0600	99.0600	-4.750%	1	965	+29.144%
2026-02-11	104.0000	104.0000	104.0000	104.0000	+1.592%	10	965	+23.010%
2026-02-10	102.4000	102.4000	102.3700	102.3700	-1.092%	14	975	+24.968%
2026-02-09	103.4000	103.5000	103.4000	103.5000	+10.932%	11	989	+23.604%
2026-02-06	93.3000	93.3000	93.3000	93.3000	+3.863%	1	999	+37.117%
2026-02-04	89.8300	89.8300	89.8300	89.8300	-2.823%	1	998	+42.413%
2026-02-03	92.4400	92.4400	92.4400	92.4400	-5.971%	1	999	+38.392%
2026-02-02	99.5000	101.8000	98.3100	98.3100	-6.416%	17	1,000	+30.129%
2026-01-29	105.0500	105.0500	105.0500	105.0500	+2.879%	1	1,016	+21.780%
2026-01-27	102.0500	102.2600	102.0500	102.1100	+1.754%	6	1,017	+25.286%
2026-01-23	100.3200	100.3500	100.3200	100.3500	+3.145%	2	1,017	+27.484%
2026-01-22	97.2900	97.2900	97.2900	97.2900	-0.062%	2	1,017	+31.493%
2026-01-21	97.3500	97.3500	97.3500	97.3500	+4.374%	4	1,017	+31.412%
2026-01-20	94.7500	94.7500	93.1500	93.2700	-7.102%	43	1,017	+37.161%
2026-01-16	100.4000	100.6800	100.3200	100.4000	-0.010%	743	309	+27.420%
2026-01-15	100.4200	100.4200	100.4100	100.4100	+2.869%	50	309	+27.408%
2026-01-12	97.6100	97.6100	97.6100	97.6100	-0.398%	1	259	+31.062%
2026-01-09	98.0000	98.0000	98.0000	98.0000	-4.446%	1	258	+30.541%
2026-01-07	102.4400	102.9500	101.9500	102.5600	+2.766%	6	257	+24.737%
2026-01-06	99.8000	99.8000	99.8000	99.8000	-0.697%	10	254	+28.186%
2026-01-05	100.8300	100.8800	100.5000	100.5000	-1.500%	3	254	+27.294%
2026-01-02	102.0300	102.0300	102.0300	102.0300	+1.220%	40	254	+25.385%
2025-12-30	101.0000	101.0000	100.8000	100.8000	-0.089%	5	218	+26.915%
2025-12-29	100.8900	100.8900	100.8900	100.8900	-0.454%	1	222	+26.801%
2025-12-24	100.9000	101.3500	100.7000	101.3500	+1.798%	3	221	+26.226%
2025-12-23	99.0000	99.6000	99.0000	99.5600	+3.171%	5	221	+28.495%
2025-12-22	96.3400	96.7000	96.3400	96.5000	+3.541%	22	226	+32.570%
2025-12-19	93.2000	93.2000	93.2000	93.2000	+8.372%	4	229	+37.264%
2025-12-17	89.1000	89.1000	85.9400	86.0000	-6.369%	50	233	+48.756%
2025-12-16	91.8500	91.8500	91.8500	91.8500	+1.268%	2	235	+39.281%
2025-12-15	91.2500	91.2500	90.7000	90.7000	-0.297%	9	235	+41.047%
2025-12-12	96.0000	96.0000	90.6500	90.9700	-2.851%	31	228	+40.629%
2025-12-11	94.1700	94.1700	92.5000	93.6400	-3.850%	18	199	+36.619%
2025-12-10	97.3500	97.3900	97.2000	97.3900	-1.527%	3	195	+31.358%
2025-12-09	98.8500	98.9000	98.8300	98.9000	+1.363%	3	195	+29.353%
2025-12-08	97.5700	97.5700	97.5700	97.5700	+1.004%	10	193	+31.116%
2025-12-05	96.6000	96.6000	96.6000	96.6000	-0.781%	1	193	+32.433%
2025-12-04	97.3600	97.3600	97.3600	97.3600	+2.798%	8	193	+31.399%
2025-12-03	94.7100	94.7100	94.7100	94.7100	+2.934%	8	193	+35.075%
2025-11-28	91.8700	92.0100	91.8700	92.0100	-4.256%	18	192	+39.039%
2025-11-26	96.1000	96.1000	96.1000	96.1000	+3.167%	5	200	+33.122%
2025-11-25	90.4500	93.1500	87.2000	93.1500	-3.221%	18	200	+37.338%
2025-11-24	93.5500	96.2500	93.5500	96.2500	+1.530%	2	189	+32.914%
2025-11-21	90.0000	94.9800	90.0000	94.8000	-2.218%	106	188	+34.947%
2025-11-20	98.6900	98.6900	96.9500	96.9500	-3.532%	15	82	+31.955%
2025-11-19	99.5000	101.0000	99.5000	100.5000	+3.512%	4	77	+27.294%
2025-11-18	97.4600	98.9000	97.0000	97.0900	-2.078%	13	75	+31.764%
2025-11-14	99.1500	99.1500	99.1500	99.1500	-2.267%	4	62	+29.027%
2025-11-13	99.5300	101.4500	99.5200	101.4500	-5.009%	11	62	+26.102%
2025-11-12	106.5400	106.8000	106.5400	106.8000	-0.494%	14	53	+19.785%
2025-11-11	108.7500	108.7500	107.3100	107.3300	-1.748%	17	53	+19.193%
2025-11-10	105.8100	109.2400	105.8100	109.2400	+14.989%	11	53	+17.109%
2025-11-07	98.0000	98.0000	95.0000	95.0000	-21.488%	2	53	+34.663%
2025-11-03	120.5000	121.0000	120.5000	121.0000	+0.934%	6	46	+5.727%
2025-10-29	122.5000	123.5300	119.8800	119.8800	+5.528%	12	46	+6.715%
2025-10-28	106.3600	113.6000	106.3600	113.6000	+9.367%	6	40	+12.614%
2025-10-27	103.5500	103.8700	103.5500	103.8700	+3.870%	2	41	+23.164%
2025-10-24	99.6500	100.0000	99.6500	100.0000	+4.899%	2	41	+27.930%
2025-10-23	94.7000	95.3300	94.4300	95.3300	+4.403%	6	41	+34.197%
2025-10-22	95.9100	95.9100	91.3100	91.3100	-3.844%	6	41	+40.105%
2025-10-21	95.3500	95.6400	94.5300	94.9600	-1.494%	6	39	+34.720%
2025-10-20	96.4000	96.4000	96.4000	96.4000	+0.208%	2	37	+32.707%
2025-10-17	96.3800	96.3800	96.2000	96.2000	+2.428%	5	37	+32.983%
2025-10-15	97.1000	97.7000	93.6100	93.9200	-4.310%	17	35	+36.212%
2025-10-14	97.0500	98.2000	96.8500	98.1500	-3.614%	7	27	+30.341%
2025-10-13	101.8700	101.8700	101.8300	101.8300	+3.465%	14	27	+25.631%
2025-10-10	106.6000	106.6000	98.4200	98.4200	-8.062%	2	13	+29.984%
2025-10-09	107.0500	107.0500	107.0500	107.0500	+5.530%	1	12	+19.505%
2025-10-08	101.4400	101.4400	101.4400	101.4400	+2.155%	5	11	+26.114%
2025-10-07	99.3000	99.3000	99.3000	99.3000	-1.017%	1	6	+28.832%
2025-10-06	99.1500	100.3200	99.1500	100.3200	-0.407%	3	6	+27.522%
2025-10-03	100.5000	100.9900	100.5000	100.7300	-0.376%	5	4	+27.003%
2025-10-01	101.1100	101.1100	101.1100	101.1100	+8.000%	1	3	+26.526%
2025-09-23	93.6200	93.6200	93.6200	93.6200	0.000%	2	2	+36.648%