Dark

NVDA20280121C115
NVDA Jan 21 2028 115.00 Call (NVDA280121C00115000)
option OPRA

EOD

Sep 30, 2026

125.53+0.844%(+1.05)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	125.1400	125.5300	125.1400	125.5300	+0.844%	7	922	0.000%
2026-09-29	124.7000	124.7000	124.4800	124.4800	-0.892%	3	922	+0.844%
2026-09-28	125.6600	125.6600	125.6000	125.6000	+2.338%	2	922	-0.056%
2026-09-22	122.7300	122.7300	122.7300	122.7300	+1.598%	1	922	+2.281%
2026-09-21	120.8000	120.8000	120.8000	120.8000	+8.731%	1	922	+3.916%
2026-09-16	111.0000	111.1000	111.0000	111.1000	+3.832%	851	921	+12.988%
2026-09-15	107.0000	107.0000	107.0000	107.0000	+1.905%	1	1,211	+17.318%
2026-09-14	105.0000	105.0000	105.0000	105.0000	-8.894%	1	1,211	+19.552%
2026-09-11	115.2500	115.2500	115.2500	115.2500	+0.436%	1	1,211	+8.920%
2026-09-10	114.7500	114.7500	114.7500	114.7500	-5.556%	20	1,211	+9.394%
2026-09-08	121.5000	121.5000	121.5000	121.5000	+0.956%	20	1,231	+3.317%
2026-09-02	120.5900	120.5900	120.3500	120.3500	+10.769%	2	1,211	+4.304%
2026-08-25	108.6500	108.6500	108.6500	108.6500	-7.057%	1	1,211	+15.536%
2026-08-12	116.9000	116.9000	116.9000	116.9000	+1.317%	1	1,212	+7.382%
2026-08-11	114.9000	115.3800	114.9000	115.3800	+0.418%	2	1,212	+8.797%
2026-08-10	115.2000	115.3300	114.9000	114.9000	-2.619%	20	1,212	+9.252%
2026-08-06	117.9900	117.9900	117.9900	117.9900	+1.410%	1	1,209	+6.390%
2026-08-05	116.3500	116.3500	116.3500	116.3500	+22.088%	1	1,209	+7.890%
2026-07-27	96.1500	96.1500	95.3000	95.3000	-11.059%	23	1,209	+31.721%
2026-07-23	107.1500	107.1500	107.1500	107.1500	+1.324%	10	1,229	+17.154%
2026-07-16	105.7000	105.7500	105.7000	105.7500	-2.669%	20	1,229	+18.704%
2026-07-14	108.5500	108.6500	108.5500	108.6500	+0.882%	2	1,219	+15.536%
2026-07-10	105.6400	107.7000	105.6400	107.7000	+5.848%	3	1,218	+16.555%
2026-07-09	100.9000	101.7500	100.9000	101.7500	+6.300%	3	1,220	+23.371%
2026-07-07	95.7200	95.7200	95.7200	95.7200	+3.380%	1	1,220	+31.143%
2026-07-02	92.5900	92.5900	92.5900	92.5900	-3.552%	1	1,220	+35.576%
2026-07-01	94.0000	96.0000	94.0000	96.0000	+2.674%	2	1,220	+30.760%
2026-06-29	93.5000	93.5000	93.5000	93.5000	-0.373%	5	1,220	+34.257%
2026-06-25	92.2000	95.2000	92.2000	93.8500	-3.247%	40	1,225	+33.756%
2026-06-24	98.5000	98.5000	97.0000	97.0000	-3.000%	5	1,258	+29.412%
2026-06-23	102.5700	102.5700	100.0000	100.0000	-7.201%	3	1,259	+25.530%
2026-06-15	107.7600	107.7600	107.7600	107.7600	+6.735%	4	1,257	+16.490%
2026-06-10	100.9600	100.9600	100.9600	100.9600	-6.119%	1	1,257	+24.336%
2026-06-05	108.8500	108.8500	107.5400	107.5400	-11.124%	2	1,257	+16.729%
2026-06-02	121.0000	121.0000	121.0000	121.0000	+1.044%	10	1,257	+3.744%
2026-06-01	119.7500	119.7500	119.7500	119.7500	+6.758%	15	1,257	+4.827%
2026-05-26	114.5200	114.5200	112.1700	112.1700	-2.325%	18	1,272	+11.910%
2026-05-22	114.8400	114.8400	114.8400	114.8400	-7.715%	2	1,286	+9.309%
2026-05-20	124.4400	124.4400	124.4400	124.4400	-1.884%	1	1,286	+0.876%
2026-05-15	126.8300	126.8300	126.8300	126.8300	-5.067%	1	1,287	-1.025%
2026-05-14	133.6000	133.6000	133.6000	133.6000	+6.116%	5	1,287	-6.040%
2026-05-13	125.9000	125.9000	125.9000	125.9000	+4.742%	1	1,287	-0.294%
2026-05-11	121.1000	121.1000	120.0000	120.2000	+4.631%	3	1,287	+4.434%
2026-05-08	114.7300	115.3200	114.4900	114.8800	+1.493%	11	1,286	+9.271%
2026-05-07	111.8800	113.1900	111.8800	113.1900	+5.874%	2	1,291	+10.902%
2026-05-06	102.0000	106.9100	102.0000	106.9100	+7.199%	5	1,291	+17.417%
2026-05-04	101.8000	101.8000	99.7300	99.7300	-0.786%	5	1,290	+25.870%
2026-05-01	100.5000	101.1000	99.9000	100.5200	-1.836%	8	1,287	+24.881%
2026-04-30	106.8400	106.8400	102.0000	102.4000	-8.571%	6	1,287	+22.588%
2026-04-29	112.0000	112.0000	112.0000	112.0000	+0.493%	1	1,290	+12.080%
2026-04-28	113.1200	113.1700	110.5500	111.4500	-3.087%	10	1,290	+12.633%
2026-04-27	115.0000	115.0000	115.0000	115.0000	+4.984%	1	1,290	+9.157%
2026-04-24	107.5000	111.1200	107.2000	109.5400	+6.401%	11	1,290	+14.597%
2026-04-23	102.9500	102.9500	102.9500	102.9500	-0.175%	1	1,288	+21.933%
2026-04-22	101.5000	103.1300	101.5000	103.1300	+2.822%	6	1,288	+21.720%
2026-04-20	100.3000	100.3000	100.3000	100.3000	-0.298%	1	1,288	+25.155%
2026-04-16	100.8000	100.8000	100.6000	100.6000	+2.779%	2	1,287	+24.781%
2026-04-15	99.4000	100.7500	97.8800	97.8800	+3.752%	17	1,287	+28.249%
2026-04-14	94.3400	94.3400	94.3400	94.3400	+3.217%	1	1,286	+33.061%
2026-04-10	89.4500	91.4000	89.2200	91.4000	+12.798%	56	1,286	+37.341%
2026-04-02	81.0300	81.0300	81.0300	81.0300	+1.288%	1	1,284	+54.918%
2026-04-01	80.0000	80.0000	80.0000	80.0000	+5.263%	1	1,284	+56.913%
2026-03-31	76.0000	76.0000	76.0000	76.0000	+7.027%	2	1,284	+65.171%
2026-03-30	73.1500	73.1500	71.0100	71.0100	-10.903%	12	1,284	+76.778%
2026-03-26	80.9000	80.9500	79.6000	79.7000	-1.178%	12	1,283	+57.503%
2026-03-24	81.0500	81.0500	80.6500	80.6500	+2.089%	2	1,282	+55.648%
2026-03-20	81.0000	81.0000	79.0000	79.0000	-6.509%	7	1,282	+58.899%
2026-03-19	84.5000	84.5000	84.5000	84.5000	-2.840%	1	1,286	+48.556%
2026-03-18	86.9800	86.9800	86.9700	86.9700	-0.776%	2	1,286	+44.337%
2026-03-17	87.6000	87.6500	87.6000	87.6500	+3.239%	2	1,286	+43.217%
2026-03-09	84.9000	84.9000	84.9000	84.9000	-3.981%	1	1,286	+47.856%
2026-03-02	88.4200	88.4200	88.4200	88.4200	+5.212%	1	1,286	+41.970%
2026-02-27	84.0400	84.0400	84.0400	84.0400	-7.455%	1	1,285	+49.369%
2026-02-26	94.1000	94.1000	90.8100	90.8100	-10.883%	23	1,284	+38.234%
2026-02-25	101.9000	101.9000	101.9000	101.9000	+4.139%	1	1,264	+23.189%
2026-02-24	98.6000	98.7500	97.8500	97.8500	-1.002%	7	1,264	+28.288%
2026-02-23	98.8400	98.8400	98.8400	98.8400	+3.443%	21	1,264	+27.003%
2026-02-20	95.6500	95.6500	95.5500	95.5500	+1.866%	4	1,264	+31.376%
2026-02-19	93.8000	93.8000	93.8000	93.8000	-0.467%	1	1,264	+33.827%
2026-02-18	94.2400	94.2400	94.2400	94.2400	+4.305%	1	1,264	+33.202%
2026-02-17	87.8000	90.6900	87.8000	90.3500	+1.176%	3	1,264	+38.937%
2026-02-13	89.3000	89.3000	89.3000	89.3000	-8.410%	1	1,264	+40.571%
2026-02-11	96.9500	97.5000	96.9500	97.5000	-1.266%	3	1,264	+28.749%
2026-02-09	98.7500	98.7500	98.7500	98.7500	+9.261%	1	1,264	+27.119%
2026-02-06	89.0000	90.3800	89.0000	90.3800	+14.405%	5	1,265	+38.891%
2026-02-05	79.0000	79.0000	79.0000	79.0000	-4.762%	4	1,266	+58.899%
2026-02-04	85.2300	85.2300	82.9500	82.9500	-3.547%	2	1,270	+51.332%
2026-02-03	90.2000	90.2000	86.0000	86.0000	-9.091%	9	1,270	+45.965%
2026-02-02	94.6000	94.6000	94.6000	94.6000	-2.675%	3	1,268	+32.696%
2026-01-28	97.6100	97.6100	97.2000	97.2000	+1.780%	6	1,268	+29.146%
2026-01-27	95.5200	95.5200	95.5000	95.5000	+1.921%	2	1,268	+31.445%
2026-01-26	93.7000	93.7000	93.7000	93.7000	+0.150%	5	1,268	+33.970%
2026-01-23	93.5600	93.5600	93.5600	93.5600	+2.926%	1	1,265	+34.171%
2026-01-21	86.0000	90.9000	86.0000	90.9000	+5.172%	2	1,265	+38.097%
2026-01-20	86.5500	86.5500	86.4300	86.4300	-7.611%	3	1,265	+45.239%
2026-01-16	93.0900	93.5500	93.0900	93.5500	-0.107%	3	1,265	+34.185%
2026-01-15	94.0000	94.0000	93.6500	93.6500	+6.420%	2	1,265	+34.042%
2026-01-14	88.0000	88.3700	88.0000	88.0000	-5.590%	15	1,265	+42.648%
2026-01-13	89.5000	93.2100	89.5000	93.2100	+3.280%	6	1,260	+34.674%
2026-01-12	90.2500	90.2500	90.2500	90.2500	-0.660%	2	1,254	+39.091%
2026-01-09	90.7000	91.7000	90.7000	90.8500	+0.387%	14	1,252	+38.173%
2026-01-08	90.7100	90.7100	90.5000	90.5000	-4.233%	77	1,253	+38.707%
2026-01-06	96.7600	96.7600	94.5000	94.5000	-1.716%	27	1,177	+32.836%
2026-01-05	95.8000	96.1500	95.6000	96.1500	+0.797%	5	1,178	+30.556%
2026-01-02	96.7500	98.5000	95.3400	95.3900	+1.371%	8	1,178	+31.597%
2025-12-31	94.9100	95.4300	94.1000	94.1000	+0.096%	37	1,182	+33.401%
2025-12-29	94.0100	94.0100	94.0100	94.0100	-0.255%	1	1,182	+33.528%
2025-12-24	94.2500	94.2500	94.2500	94.2500	-0.758%	4	1,177	+33.188%
2025-12-23	94.2600	94.9700	94.2600	94.9700	+5.981%	3	1,177	+32.179%
2025-12-22	89.6100	89.6100	89.6100	89.6100	+2.835%	1	1,177	+40.085%
2025-12-19	86.1500	87.1400	86.1500	87.1400	+5.369%	17	1,177	+44.056%
2025-12-18	82.7000	82.7000	82.7000	82.7000	+3.712%	1	1,163	+51.790%
2025-12-17	81.9500	81.9500	79.4500	79.7400	-7.117%	412	1,163	+57.424%
2025-12-16	84.7800	85.8500	84.7800	85.8500	+1.682%	404	1,437	+46.220%
2025-12-15	85.2000	85.2000	84.4300	84.4300	+0.656%	71	1,166	+48.679%
2025-12-12	85.3000	85.3000	83.8800	83.8800	-4.682%	12	1,131	+49.654%
2025-12-11	85.7000	88.0000	85.7000	88.0000	-3.667%	2	1,121	+42.648%
2025-12-10	90.3500	91.3500	90.3500	91.3500	-0.922%	16	1,120	+37.417%
2025-12-09	92.3400	92.7000	92.2000	92.2000	-0.647%	62	1,107	+36.150%
2025-12-08	92.4900	93.3000	92.4900	92.8000	+3.410%	28	1,048	+35.269%
2025-12-05	89.9900	89.9900	89.7400	89.7400	-1.113%	2	1,028	+39.882%
2025-12-04	92.1500	92.1500	90.7500	90.7500	+2.658%	7	1,026	+38.325%
2025-12-03	88.9200	88.9200	88.4000	88.4000	-1.030%	20	1,026	+42.002%
2025-12-02	92.9500	92.9500	89.3200	89.3200	+2.314%	54	1,010	+40.540%
2025-12-01	87.0500	87.8900	87.0500	87.3000	+1.030%	28	971	+43.792%
2025-11-28	87.0000	87.0000	86.4100	86.4100	-2.768%	10	957	+45.273%
2025-11-26	90.3400	90.3400	88.6400	88.8700	+5.496%	9	957	+41.251%
2025-11-25	83.2900	84.8100	79.9500	84.2400	-6.400%	23	957	+49.015%
2025-11-24	87.6000	90.6300	87.6000	90.0000	+1.925%	22	945	+39.478%
2025-11-21	85.4700	90.0000	85.4700	88.3000	-1.572%	7	925	+42.163%
2025-11-20	100.2500	101.0500	89.7100	89.7100	-5.289%	18	923	+39.929%
2025-11-19	94.7200	94.7200	94.7200	94.7200	+3.519%	1	922	+32.527%
2025-11-18	89.5500	91.5000	89.2500	91.5000	-1.167%	18	922	+37.191%
2025-11-17	95.0000	95.5300	92.4200	92.5800	-4.379%	8	921	+35.591%
2025-11-14	91.1500	96.9800	90.4300	96.8200	+2.509%	14	921	+29.653%
2025-11-13	93.5000	95.0500	92.4200	94.4500	-5.171%	10	921	+32.906%
2025-11-12	99.6500	99.6500	99.6000	99.6000	-0.945%	24	916	+26.034%
2025-11-11	101.6000	101.6000	99.4000	100.5500	-4.917%	22	916	+24.843%
2025-11-10	102.7200	105.7500	102.6200	105.7500	+19.021%	28	912	+18.704%
2025-11-07	91.7000	92.0000	88.0000	88.8500	-7.206%	8	912	+41.283%
2025-11-06	104.0000	104.0000	95.7500	95.7500	-6.173%	12	912	+31.102%
2025-11-05	108.2000	108.2000	102.0500	102.0500	-3.252%	12	906	+23.008%
2025-11-04	107.4600	107.4600	105.4800	105.4800	-6.090%	11	906	+19.008%
2025-11-03	114.1000	114.1000	112.3200	112.3200	+2.156%	2	905	+11.761%
2025-10-31	111.2500	112.7500	109.9500	109.9500	+1.243%	9	905	+14.170%
2025-10-30	109.5400	109.5400	108.6000	108.6000	-1.746%	8	905	+15.589%
2025-10-29	114.5000	114.5000	110.5300	110.5300	+2.456%	29	905	+13.571%
2025-10-28	105.9000	107.8800	105.9000	107.8800	+12.492%	2	905	+16.361%
2025-10-27	95.9000	95.9000	95.9000	95.9000	+5.084%	1	905	+30.897%
2025-10-24	91.2600	91.2600	91.2600	91.2600	+2.149%	4	905	+37.552%
2025-10-23	87.5500	89.3900	87.5500	89.3400	+2.879%	8	905	+40.508%
2025-10-22	86.8800	87.1100	86.6000	86.8400	-1.273%	32	903	+44.553%
2025-10-21	87.4300	87.9600	87.4300	87.9600	-2.591%	4	887	+42.713%
2025-10-20	90.1300	90.3000	89.9900	90.3000	+0.222%	12	885	+39.014%
2025-10-17	90.1000	90.1000	90.1000	90.1000	+2.154%	1	885	+39.323%
2025-10-16	89.5200	90.7500	88.2000	88.2000	+0.915%	874	885	+42.324%
2025-10-15	90.7300	90.7300	87.4000	87.4000	-2.792%	5	49	+43.627%
2025-10-14	89.9100	89.9100	89.9100	89.9100	-5.646%	3	49	+39.617%
2025-10-13	95.5000	95.5000	95.2900	95.2900	+4.382%	20	46	+31.735%
2025-10-10	98.9000	98.9000	91.2900	91.2900	-8.325%	13	26	+37.507%
2025-10-09	101.4300	101.4300	99.2600	99.5800	+4.821%	5	14	+26.059%
2025-10-08	95.0000	95.0000	95.0000	95.0000	+7.030%	5	13	+32.137%
2025-09-29	88.7600	88.7600	88.7600	88.7600	+4.670%	1	8	+41.426%
2025-09-26	84.7900	84.8000	84.7900	84.8000	+3.516%	2	7	+48.031%
2025-09-25	81.9200	81.9200	81.9200	81.9200	-4.277%	3	6	+53.235%
2025-09-23	86.8600	87.1500	85.5800	85.5800	0.000%	5	3	+46.681%