Dark

NVDA20280121C110
NVDA Jan 21 2028 110.00 Call (NVDA280121C00110000)
option OPRA

EOD

Sep 30, 2026

129.53+0.093%(+0.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	129.5300	129.5300	129.5300	129.5300	+0.093%	1	695	0.000%
2026-09-28	129.4100	129.4100	129.4100	129.4100	+0.865%	1	696	+0.093%
2026-09-22	128.2000	128.4000	128.1500	128.3000	+2.231%	22	697	+0.959%
2026-09-21	123.5000	125.5000	123.4000	125.5000	+5.889%	22	697	+3.211%
2026-09-17	118.4500	118.5200	118.4500	118.5200	+6.277%	2	695	+9.290%
2026-09-15	111.5200	111.5200	111.5200	111.5200	-0.509%	2	693	+16.150%
2026-09-14	109.5500	112.0900	109.5500	112.0900	-5.409%	48	692	+15.559%
2026-09-11	118.5000	118.5000	118.5000	118.5000	+0.543%	1	677	+9.308%
2026-09-10	117.3000	117.8600	117.3000	117.8600	-3.999%	11	678	+9.902%
2026-09-09	122.7700	122.7700	122.7700	122.7700	-7.657%	4	677	+5.506%
2026-09-04	132.9500	132.9500	132.9500	132.9500	+11.911%	1	678	-2.572%
2026-08-31	116.9000	118.8000	116.9000	118.8000	+0.406%	15	678	+9.032%
2026-08-28	123.6700	123.6700	118.3200	118.3200	-6.644%	6	663	+9.474%
2026-08-17	126.7400	126.7400	126.7400	126.7400	+1.392%	1	662	+2.201%
2026-08-13	125.0000	125.0000	125.0000	125.0000	+0.321%	3	663	+3.624%
2026-08-12	124.6000	124.6500	124.6000	124.6000	+4.750%	3	666	+3.957%
2026-08-10	118.9500	118.9500	118.9500	118.9500	-3.801%	1	666	+8.894%
2026-08-07	123.6500	123.6500	123.6500	123.6500	+1.352%	21	667	+4.755%
2026-08-05	121.0600	122.0000	119.3500	122.0000	+7.869%	96	688	+6.172%
2026-08-04	112.3000	113.8500	112.0000	113.1000	+14.254%	5	747	+14.527%
2026-07-31	98.9900	98.9900	98.9900	98.9900	+3.115%	1	746	+30.852%
2026-07-30	96.0000	96.0000	96.0000	96.0000	-1.639%	1	745	+34.927%
2026-07-29	97.6000	97.6000	97.6000	97.6000	-10.500%	1	746	+32.715%
2026-07-24	109.0500	109.0500	109.0500	109.0500	-4.090%	3	745	+18.780%
2026-07-22	114.0000	114.0000	113.7000	113.7000	+4.812%	2	742	+13.923%
2026-07-21	108.4800	108.4800	108.4800	108.4800	-2.402%	1	742	+19.404%
2026-07-15	110.3500	111.1500	110.3500	111.1500	+4.908%	3	742	+16.536%
2026-07-13	105.9000	105.9500	105.9000	105.9500	+0.398%	2	741	+22.256%
2026-07-09	105.5300	105.5300	105.5300	105.5300	-0.659%	10	741	+22.742%
2026-07-08	106.0000	106.2300	106.0000	106.2300	+6.443%	4	741	+21.934%
2026-07-07	95.4500	99.8000	95.4500	99.8000	+1.806%	28	741	+29.790%
2026-07-01	98.0300	98.0300	98.0300	98.0300	+1.533%	3	741	+32.133%
2026-06-29	96.5000	96.5500	96.5000	96.5500	+1.099%	2	741	+34.158%
2026-06-26	97.4000	97.4000	95.5000	95.5000	-1.900%	9	741	+35.634%
2026-06-25	98.4200	98.4200	97.3500	97.3500	-12.226%	32	748	+33.056%
2026-06-22	110.9100	110.9100	110.9100	110.9100	-0.502%	1	740	+16.788%
2026-06-16	111.4700	111.4700	111.4700	111.4700	-2.663%	1	739	+16.202%
2026-06-15	112.0000	115.1200	111.1500	114.5200	+9.119%	29	757	+13.107%
2026-06-11	104.9500	104.9500	104.9500	104.9500	+0.095%	1	757	+23.421%
2026-06-10	104.8500	104.8500	104.8500	104.8500	-3.141%	2	756	+23.538%
2026-06-05	116.3500	116.3500	108.2500	108.2500	-15.515%	6	758	+19.658%
2026-06-02	128.2300	128.2300	128.1300	128.1300	+12.395%	6	756	+1.093%
2026-05-28	114.0000	114.0000	114.0000	114.0000	-1.067%	1	758	+13.623%
2026-05-26	115.2300	115.2300	115.2300	115.2300	-4.926%	1	759	+12.410%
2026-05-22	121.2000	121.2000	121.2000	121.2000	-2.013%	1	759	+6.873%
2026-05-21	123.6900	123.6900	123.6900	123.6900	-3.329%	1	758	+4.721%
2026-05-20	125.0000	127.9500	125.0000	127.9500	-3.068%	2	758	+1.235%
2026-05-18	132.0000	132.0000	132.0000	132.0000	-3.895%	1	755	-1.871%
2026-05-14	137.0000	138.3100	137.0000	137.3500	+5.168%	9	755	-5.693%
2026-05-13	130.6000	130.6000	130.6000	130.6000	+9.426%	1	754	-0.819%
2026-05-12	119.3500	119.3500	119.3500	119.3500	-4.520%	1	754	+8.530%
2026-05-11	125.0000	125.0000	125.0000	125.0000	+7.021%	1	754	+3.624%
2026-05-07	117.0000	117.0000	116.8000	116.8000	+6.764%	15	756	+10.899%
2026-05-06	109.4000	109.4000	109.4000	109.4000	+6.732%	1	756	+18.400%
2026-05-05	102.5000	102.5000	102.5000	102.5000	-0.966%	1	756	+26.371%
2026-05-04	100.9000	103.5000	100.9000	103.5000	-0.624%	6	755	+25.150%
2026-05-01	104.0500	104.1500	104.0500	104.1500	-13.208%	4	751	+24.369%
2026-04-27	116.1000	120.0000	116.1000	120.0000	+5.448%	2	751	+7.942%
2026-04-24	107.9000	113.8000	107.9000	113.8000	+9.161%	17	752	+13.822%
2026-04-23	104.4100	104.4100	104.2500	104.2500	-1.790%	3	767	+24.249%
2026-04-22	105.1500	106.1500	105.1500	106.1500	+0.426%	6	770	+22.025%
2026-04-21	105.7000	105.7000	105.7000	105.7000	+1.635%	1	770	+22.545%
2026-04-20	103.8000	104.0000	103.8000	104.0000	-0.716%	2	770	+24.548%
2026-04-17	104.7500	104.7500	104.7500	104.7500	+1.502%	1	772	+23.656%
2026-04-16	103.2000	103.2000	103.2000	103.2000	+4.453%	20	773	+25.514%
2026-04-14	98.0500	98.9000	98.0500	98.8000	+5.106%	4	793	+31.103%
2026-04-13	92.5000	94.1500	92.5000	94.0000	+1.119%	4	792	+37.798%
2026-04-10	92.9000	92.9600	92.9000	92.9600	+3.174%	50	792	+39.340%
2026-04-09	90.2000	90.2000	90.1000	90.1000	+8.228%	2	792	+43.762%
2026-04-07	82.8300	83.3000	82.5500	83.2500	-0.538%	7	792	+55.592%
2026-04-01	83.7000	83.7000	83.7000	83.7000	+6.286%	2	789	+54.755%
2026-03-31	79.3000	79.3000	78.7500	78.7500	+5.705%	2	787	+64.483%
2026-03-30	76.7500	76.7500	74.5000	74.5000	-4.180%	14	785	+73.866%
2026-03-27	77.7500	77.7500	77.7500	77.7500	-5.298%	20	783	+66.598%
2026-03-26	84.3000	84.3500	82.1000	82.1000	-6.385%	5	763	+57.771%
2026-03-25	87.7000	87.7000	87.7000	87.7000	+3.861%	1	762	+47.697%
2026-03-24	84.6600	84.6600	84.2700	84.4400	-0.542%	4	761	+53.399%
2026-03-23	84.8500	84.9000	84.8500	84.9000	+3.410%	2	759	+52.568%
2026-03-20	84.5800	84.5800	82.1000	82.1000	-10.027%	8	759	+57.771%
2026-03-17	91.7100	91.8200	90.5000	91.2500	-1.861%	9	753	+41.951%
2026-03-16	92.7300	93.2200	92.7300	92.9800	-1.546%	6	747	+39.310%
2026-03-11	95.9000	95.9000	94.4400	94.4400	+0.887%	4	741	+37.156%
2026-03-10	93.6100	93.6100	93.6100	93.6100	+4.336%	20	737	+38.372%
2026-03-09	89.7200	89.7200	89.7200	89.7200	+1.093%	2	717	+44.371%
2026-03-05	92.3000	92.3000	88.7500	88.7500	-1.136%	3	720	+45.949%
2026-03-03	89.7700	89.7700	89.7700	89.7700	-1.438%	10	717	+44.291%
2026-03-02	88.9700	91.0800	88.9700	91.0800	+2.753%	3	715	+42.216%
2026-02-27	91.1400	91.1400	88.6400	88.6400	-5.632%	28	715	+46.130%
2026-02-26	98.5500	98.5500	93.9300	93.9300	-10.585%	8	734	+37.901%
2026-02-25	105.3000	105.3000	105.0500	105.0500	+3.091%	2	729	+23.303%
2026-02-24	100.7200	101.9000	99.6500	101.9000	+2.155%	22	729	+27.115%
2026-02-23	100.4400	100.4400	99.7500	99.7500	+2.413%	3	727	+29.855%
2026-02-20	97.4500	97.4500	97.4000	97.4000	+8.827%	2	728	+32.988%
2026-02-17	89.5000	89.5000	89.5000	89.5000	-4.021%	3	728	+44.726%
2026-02-13	93.2500	93.2500	93.2500	93.2500	-4.408%	1	726	+38.906%
2026-02-12	98.0000	98.8900	97.5500	97.5500	-2.839%	12	726	+32.783%
2026-02-11	99.6700	100.4000	99.6700	100.4000	+1.537%	11	726	+29.014%
2026-02-10	98.8800	98.8800	98.8800	98.8800	-2.138%	1	727	+30.997%
2026-02-09	98.3100	101.9500	98.3100	101.0400	+8.412%	7	726	+28.197%
2026-02-06	93.2000	93.2000	93.2000	93.2000	+10.231%	2	732	+38.981%
2026-02-05	83.7200	84.5500	83.7200	84.5500	-1.697%	2	730	+53.199%
2026-02-04	88.1000	88.1000	85.1200	86.0100	-2.428%	11	728	+50.599%
2026-02-03	95.0000	95.0000	88.1500	88.1500	-8.842%	16	719	+46.943%
2026-02-02	97.5000	98.8300	96.7000	96.7000	-2.510%	19	717	+33.950%
2026-01-30	99.1900	99.1900	99.1900	99.1900	+1.754%	1	710	+30.588%
2026-01-29	101.0000	101.0000	97.0500	97.4800	-3.178%	7	709	+32.879%
2026-01-28	100.6800	100.6800	100.6800	100.6800	+2.006%	2	707	+28.655%
2026-01-27	97.5000	99.0800	97.5000	98.7000	+2.121%	8	709	+31.236%
2026-01-23	96.6500	96.6500	96.6500	96.6500	+2.579%	1	713	+34.020%
2026-01-22	94.1800	94.2200	94.1800	94.2200	+0.619%	5	713	+37.476%
2026-01-21	89.5300	93.6400	89.5300	93.6400	+5.892%	3	713	+38.328%
2026-01-20	90.7000	90.7000	88.4300	88.4300	-8.656%	155	715	+46.477%
2026-01-16	96.8100	96.8100	96.8100	96.8100	-0.555%	1	584	+33.798%
2026-01-15	97.3500	97.3500	97.3500	97.3500	+6.978%	7	584	+33.056%
2026-01-14	91.9800	91.9800	91.0000	91.0000	-2.944%	4	584	+42.341%
2026-01-13	93.8600	94.2400	93.7600	93.7600	-1.863%	36	581	+38.151%
2026-01-12	95.5400	95.5400	95.5400	95.5400	+0.073%	10	555	+35.577%
2026-01-09	95.4700	95.4700	95.4700	95.4700	+1.241%	5	545	+35.676%
2026-01-08	97.2500	97.2500	94.0000	94.3000	-4.853%	32	540	+37.359%
2026-01-07	97.5000	99.1900	97.5000	99.1100	+0.855%	7	558	+30.693%
2026-01-06	100.8000	100.8000	97.9900	98.2700	+0.997%	5	558	+31.810%
2026-01-05	99.1500	99.1500	96.6900	97.3000	-1.218%	24	555	+33.124%
2026-01-02	99.0200	99.0200	98.2000	98.5000	+1.077%	138	531	+31.503%
2025-12-31	98.3500	98.3500	97.4500	97.4500	-0.082%	2	399	+32.919%
2025-12-30	97.0200	97.5300	97.0200	97.5300	+0.288%	17	399	+32.810%
2025-12-29	96.2500	97.2500	96.2500	97.2500	-2.828%	5	386	+33.193%
2025-12-26	101.2100	101.4200	100.0800	100.0800	+2.615%	101	384	+29.426%
2025-12-23	95.5000	97.5300	95.5000	97.5300	+7.495%	20	311	+32.810%
2025-12-19	90.5000	90.7300	90.5000	90.7300	+6.366%	14	301	+42.764%
2025-12-18	86.0000	86.0000	85.1100	85.3000	+2.945%	13	287	+51.852%
2025-12-17	82.8000	83.0500	82.5000	82.8600	-5.605%	26	280	+56.324%
2025-12-16	87.4300	87.7800	87.4300	87.7800	-0.114%	401	275	+47.562%
2025-12-15	87.7900	88.1500	87.7900	87.8800	+1.831%	47	662	+47.394%
2025-12-12	87.1000	88.0000	86.3000	86.3000	-5.134%	32	617	+50.093%
2025-12-11	90.0500	90.9700	88.5500	90.9700	-3.735%	19	635	+42.388%
2025-12-10	94.0500	94.5700	93.7200	94.5000	-0.850%	21	636	+37.069%
2025-12-09	95.8000	95.8900	95.3100	95.3100	-3.189%	5	633	+35.904%
2025-12-08	95.7500	98.4500	94.9100	98.4500	+4.846%	5	636	+31.569%
2025-12-05	95.2100	95.2100	93.1500	93.9000	+0.053%	16	634	+37.945%
2025-12-04	92.1000	94.9000	92.1000	93.8500	+3.132%	419	642	+38.018%
2025-12-03	91.4400	91.4400	91.0000	91.0000	-1.696%	18	235	+42.341%
2025-12-02	92.4000	93.4800	92.3800	92.5700	+1.435%	27	225	+39.927%
2025-12-01	87.5000	91.4000	87.5000	91.2600	+2.539%	20	243	+41.935%
2025-11-28	89.6900	89.6900	88.8000	89.0000	-3.628%	6	238	+45.539%
2025-11-26	93.7500	93.7500	92.1300	92.3500	+4.468%	4	233	+40.260%
2025-11-25	85.9200	88.8000	83.8000	88.4000	-4.895%	29	233	+46.527%
2025-11-24	90.9000	92.9500	90.3800	92.9500	+2.923%	5	223	+39.354%
2025-11-21	90.3300	92.3500	87.4200	90.3100	-2.420%	13	221	+43.428%
2025-11-20	98.2300	98.2300	92.5500	92.5500	-5.465%	19	212	+39.957%
2025-11-19	95.8000	97.9000	95.8000	97.9000	+3.107%	15	197	+32.308%
2025-11-18	95.0000	95.0000	92.2900	94.9500	-0.991%	37	185	+36.419%
2025-11-17	98.3000	99.7000	95.9000	95.9000	-4.861%	18	164	+35.068%
2025-11-14	93.3700	100.8000	93.3700	100.8000	+2.847%	7	153	+28.502%
2025-11-13	98.0100	98.0100	98.0100	98.0100	-5.678%	1	153	+32.160%
2025-11-11	104.7500	104.7500	102.2000	103.9100	-4.451%	5	153	+24.656%
2025-11-10	105.1600	108.7500	105.1600	108.7500	+10.406%	15	153	+19.108%
2025-11-07	94.1000	98.5000	91.4100	98.5000	-2.194%	4	138	+31.503%
2025-11-06	104.0500	104.0500	100.7100	100.7100	-9.960%	4	137	+28.617%
2025-11-05	109.7500	112.3900	109.7500	111.8500	+2.286%	27	140	+15.807%
2025-11-04	110.5900	112.1800	109.3500	109.3500	-5.733%	14	117	+18.455%
2025-11-03	116.2800	118.5000	116.0000	116.0000	+2.257%	29	89	+11.664%
2025-10-31	116.1000	116.1000	113.4400	113.4400	+0.079%	4	89	+14.184%
2025-10-30	114.7000	114.7000	112.7500	113.3500	-2.704%	8	88	+14.274%
2025-10-29	118.2200	119.2800	116.5000	116.5000	+5.736%	58	85	+11.185%
2025-10-28	102.0000	112.1200	102.0000	110.1800	+10.125%	14	80	+17.562%
2025-10-27	97.8500	100.0500	97.8500	100.0500	+5.427%	17	80	+29.465%
2025-10-24	94.7500	94.9000	94.7500	94.9000	+3.040%	2	80	+36.491%
2025-10-23	90.9200	92.1800	90.9200	92.1000	+4.659%	7	80	+40.641%
2025-10-22	90.4000	90.7500	88.0000	88.0000	-4.762%	10	80	+47.193%
2025-10-21	91.1100	92.4000	91.1100	92.4000	-0.474%	3	75	+40.184%
2025-10-20	92.9300	92.9300	92.8400	92.8400	-0.290%	2	74	+39.520%
2025-10-17	93.1100	93.1100	93.1100	93.1100	+3.456%	7	74	+39.115%
2025-10-15	95.0000	95.0000	90.0000	90.0000	-3.382%	12	69	+43.922%
2025-10-14	93.6000	93.6000	91.9500	93.1500	-5.046%	13	58	+39.055%
2025-10-13	98.5200	98.9100	97.0000	98.1000	-4.526%	7	50	+32.039%
2025-10-10	102.7500	102.7500	102.7500	102.7500	-0.146%	1	51	+26.063%
2025-10-09	101.4900	104.0500	101.4900	102.9000	+3.939%	5	51	+25.879%
2025-10-08	98.5000	99.0000	98.2100	99.0000	+1.175%	15	50	+30.838%
2025-10-07	97.8900	97.8900	97.8500	97.8500	+1.694%	2	37	+32.376%
2025-10-06	96.2200	96.2200	96.2200	96.2200	-1.313%	10	39	+34.619%
2025-10-03	97.0000	97.5000	96.0000	97.5000	-1.196%	30	29	+32.851%
2025-10-02	98.9300	98.9300	98.6400	98.6800	+1.732%	3	9	+31.263%
2025-09-30	97.0000	97.0000	97.0000	97.0000	+4.865%	1	8	+33.536%
2025-09-29	92.5000	92.5000	92.5000	92.5000	+5.197%	2	9	+40.032%
2025-09-26	87.9300	87.9300	87.9300	87.9300	-0.011%	5	11	+47.310%
2025-09-25	87.9400	87.9400	87.9400	87.9400	+0.779%	1	6	+47.294%
2025-09-24	86.5000	87.2600	86.3000	87.2600	-2.230%	3	5	+48.441%
2025-09-23	90.2500	90.2500	89.2500	89.2500	0.000%	2	0	+45.132%