Dark

NVDA20280121C120
NVDA Jan 21 2028 120.00 Call (NVDA280121C00120000)
option OPRA

EOD

Aug 13, 2026

116.35+0.736%(+0.85)216

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	117.0600	117.0600	115.7000	116.3500	+0.736%	216	1,892	0.000%
2026-08-12	114.0000	115.5000	114.0000	115.5000	+6.100%	2	1,729	+0.736%
2026-08-11	111.3000	111.3000	108.8600	108.8600	-1.036%	21	1,729	+6.880%
2026-08-10	110.0000	110.0000	109.9500	110.0000	-5.172%	15	1,730	+5.773%
2026-08-07	114.6000	116.0000	114.6000	116.0000	+3.534%	27	1,717	+0.302%
2026-08-06	114.7200	114.7200	112.0400	112.0400	-1.814%	4	1,742	+3.847%
2026-08-05	113.0000	114.1100	112.0300	114.1100	+10.177%	5	1,745	+1.963%
2026-08-04	103.5700	103.5700	103.5700	103.5700	+12.393%	1	1,750	+12.339%
2026-07-31	92.4200	92.4200	92.1500	92.1500	+4.716%	2	1,750	+26.262%
2026-07-30	88.0000	88.0000	88.0000	88.0000	-4.035%	1	1,749	+32.216%
2026-07-27	95.0000	95.0000	90.6600	91.7000	-11.272%	6	1,750	+26.881%
2026-07-23	103.3500	103.3500	103.3500	103.3500	-1.991%	26	1,747	+12.579%
2026-07-22	105.8700	106.7200	105.4500	105.4500	+5.450%	4	1,721	+10.337%
2026-07-21	101.8000	101.8000	99.3500	100.0000	+2.627%	14	1,722	+16.350%
2026-07-20	99.0000	99.0000	97.4400	97.4400	-0.062%	3	1,718	+19.407%
2026-07-17	98.3500	99.1500	97.5000	97.5000	-5.386%	4	1,715	+19.333%
2026-07-15	102.9500	103.0500	102.9500	103.0500	-1.340%	2	1,715	+12.906%
2026-07-14	105.0000	105.0000	104.4500	104.4500	+6.073%	21	1,716	+11.393%
2026-07-13	102.0000	102.0000	98.1100	98.4700	-5.390%	26	1,737	+18.158%
2026-07-10	100.0000	104.0800	100.0000	104.0800	+6.204%	8	1,711	+11.789%
2026-07-09	98.0000	98.0000	98.0000	98.0000	+0.616%	1	1,715	+18.724%
2026-07-08	93.5800	97.4000	93.5800	97.4000	+7.292%	3	1,716	+19.456%
2026-07-07	86.5500	90.7800	86.5500	90.7800	-0.132%	6	1,717	+28.167%
2026-07-06	87.6500	90.9000	87.6500	90.9000	+3.003%	9	1,719	+27.998%
2026-07-02	87.8700	88.2500	87.8700	88.2500	-5.097%	2	1,718	+31.841%
2026-07-01	90.5000	92.9900	90.5000	92.9900	-0.332%	2	1,718	+25.121%
2026-06-30	93.3000	93.3000	93.3000	93.3000	+3.667%	1	1,716	+24.705%
2026-06-29	88.8000	90.0000	88.8000	90.0000	+1.124%	16	1,715	+29.278%
2026-06-26	88.4200	89.0000	88.4200	89.0000	-2.891%	43	1,719	+30.730%
2026-06-25	91.6100	91.6500	91.6100	91.6500	-1.239%	2	1,681	+26.950%
2026-06-24	95.6500	95.6500	92.8000	92.8000	-14.478%	4	1,681	+25.377%
2026-06-22	108.5100	108.5100	108.5100	108.5100	+3.215%	1	1,683	+7.225%
2026-06-18	105.1300	105.1300	105.1300	105.1300	+4.816%	1	1,683	+10.673%
2026-06-17	100.2000	100.3000	100.2000	100.3000	-3.558%	5	1,683	+16.002%
2026-06-16	104.1500	104.2000	104.0000	104.0000	-2.025%	21	1,683	+11.875%
2026-06-15	106.1500	106.1500	106.1500	106.1500	+5.360%	2	1,674	+9.609%
2026-06-12	101.3100	101.3100	100.5600	100.7500	+0.040%	6	1,674	+15.484%
2026-06-11	100.2200	100.7100	100.2200	100.7100	+2.140%	2	1,674	+15.530%
2026-06-10	98.6400	98.6400	98.6000	98.6000	-2.008%	3	1,672	+18.002%
2026-06-09	99.2700	100.6200	97.1200	100.6200	-1.882%	11	1,671	+15.633%
2026-06-05	106.6500	106.6500	102.0700	102.5500	-10.671%	22	1,669	+13.457%
2026-06-04	112.9500	114.8000	112.9500	114.8000	+4.411%	3	1,656	+1.350%
2026-06-03	114.0000	114.0000	109.9500	109.9500	-6.186%	34	1,653	+5.821%
2026-06-02	121.0000	122.0500	117.0500	117.2000	+0.291%	7	1,664	-0.725%
2026-06-01	113.9000	116.8600	113.9000	116.8600	+7.408%	11	1,662	-0.436%
2026-05-29	110.5600	111.2000	108.8000	108.8000	+0.258%	8	1,669	+6.939%
2026-05-28	108.5200	108.5200	108.5200	108.5200	+0.949%	1	1,666	+7.215%
2026-05-27	105.6000	107.5000	104.4900	107.5000	-2.344%	5	1,667	+8.233%
2026-05-22	112.1500	112.1500	110.0800	110.0800	-3.013%	9	1,665	+5.696%
2026-05-21	113.6500	113.9000	113.5000	113.5000	-5.417%	9	1,669	+2.511%
2026-05-20	120.1000	120.5000	120.0000	120.0000	+1.523%	3	1,669	-3.042%
2026-05-19	118.0000	118.2000	118.0000	118.2000	+0.630%	2	1,669	-1.565%
2026-05-18	117.4600	117.4600	117.4600	117.4600	-10.745%	1	1,669	-0.945%
2026-05-14	126.8500	131.7000	126.0000	131.6000	+7.166%	34	1,669	-11.588%
2026-05-13	118.4000	122.8800	118.4000	122.8000	+8.070%	15	1,654	-5.252%
2026-05-12	118.0000	119.0000	112.6800	113.6300	-3.129%	13	1,654	+2.394%
2026-05-11	115.0000	117.5800	113.0000	117.3000	+4.779%	14	1,654	-0.810%
2026-05-08	111.5500	112.9000	111.5500	111.9500	+2.697%	4	1,656	+3.930%
2026-05-07	105.0000	109.0100	105.0000	109.0100	+4.216%	10	1,656	+6.733%
2026-05-06	99.2500	104.6000	99.2500	104.6000	+10.664%	26	1,652	+11.233%
2026-05-05	97.0000	97.0000	94.5000	94.5200	-1.593%	8	1,640	+23.096%
2026-05-04	99.6000	99.6000	93.0000	96.0500	-0.415%	13	1,643	+21.135%
2026-05-01	95.5200	96.9000	95.5200	96.4500	-1.972%	5	1,645	+20.632%
2026-04-30	98.3900	98.3900	98.3900	98.3900	-7.528%	1	1,645	+18.254%
2026-04-29	106.4000	106.4000	106.4000	106.4000	+0.501%	20	1,646	+9.352%
2026-04-28	105.8700	105.8700	105.8700	105.8700	-5.851%	1	1,646	+9.899%
2026-04-27	107.2300	113.4500	107.2300	112.4500	+6.638%	13	1,647	+3.468%
2026-04-24	106.0000	108.0000	105.3500	105.4500	+6.247%	140	1,646	+10.337%
2026-04-23	100.8200	100.8200	99.2000	99.2500	+2.109%	5	1,739	+17.229%
2026-04-21	100.0000	100.0000	97.2000	97.2000	-2.203%	5	1,739	+19.702%
2026-04-20	97.8700	99.3900	96.7000	99.3900	+2.043%	26	1,739	+17.064%
2026-04-17	98.7100	98.7100	97.4000	97.4000	+0.257%	4	1,747	+19.456%
2026-04-16	95.2500	97.1500	95.2500	97.1500	+1.728%	4	1,747	+19.763%
2026-04-15	95.8000	97.5500	94.7200	95.5000	+5.234%	7	1,748	+21.832%
2026-04-14	90.7500	90.7500	90.7500	90.7500	+4.913%	1	1,748	+28.209%
2026-04-13	86.5000	86.5000	86.5000	86.5000	-1.593%	1	1,747	+34.509%
2026-04-10	83.4500	88.0000	83.4200	87.9000	+5.904%	27	1,748	+32.366%
2026-04-09	82.0000	83.5000	82.0000	83.0000	+1.604%	14	1,759	+40.181%
2026-04-08	81.6900	81.6900	81.6900	81.6900	+4.744%	1	1,766	+42.429%
2026-04-06	77.8500	77.9900	77.5500	77.9900	+2.971%	3	1,765	+49.186%
2026-03-31	71.2600	75.7400	71.2600	75.7400	+8.510%	25	1,765	+53.618%
2026-03-30	69.9000	69.9000	69.8000	69.8000	-1.690%	3	1,740	+66.691%
2026-03-27	72.1100	73.0000	71.0000	71.0000	-6.579%	7	1,739	+63.873%
2026-03-26	76.8800	76.8800	76.0000	76.0000	-5.941%	18	1,737	+53.092%
2026-03-25	80.9100	81.4000	80.8000	80.8000	+4.258%	3	1,744	+43.998%
2026-03-24	77.3400	78.0100	77.0000	77.5000	-3.727%	9	1,743	+50.129%
2026-03-23	80.5000	80.5000	80.5000	80.5000	+5.893%	1	1,736	+44.534%
2026-03-20	78.0000	78.0000	75.7000	76.0200	-9.726%	176	1,735	+53.052%
2026-03-18	83.3400	84.2100	83.3400	84.2100	+0.971%	31	1,560	+38.166%
2026-03-17	84.0000	84.1000	83.4000	83.4000	-2.113%	5	1,581	+39.508%
2026-03-16	86.4700	86.4700	85.2000	85.2000	+2.527%	2	1,577	+36.561%
2026-03-13	84.0000	84.0000	83.1000	83.1000	-2.807%	6	1,576	+40.012%
2026-03-12	86.8700	86.8700	85.5000	85.5000	-2.062%	2	1,570	+36.082%
2026-03-11	88.1100	88.1100	87.0000	87.3000	+1.950%	38	1,568	+33.276%
2026-03-10	85.0000	85.6300	85.0000	85.6300	+3.169%	8	1,556	+35.875%
2026-03-09	82.6400	83.0000	82.6400	83.0000	+1.966%	5	1,562	+40.181%
2026-03-06	82.9000	82.9000	81.4000	81.4000	-1.928%	3	1,557	+42.936%
2026-03-05	85.8500	85.8500	83.0000	83.0000	-3.488%	27	1,554	+40.181%
2026-03-04	86.3800	86.3800	86.0000	86.0000	+2.945%	26	1,555	+35.291%
2026-03-03	83.2700	83.5400	82.3500	83.5400	-2.098%	12	1,531	+39.275%
2026-03-02	84.2100	85.3300	84.2100	85.3300	+1.523%	21	1,521	+36.353%
2026-02-27	83.4000	84.6700	81.2500	84.0500	-4.118%	70	1,520	+38.430%
2026-02-26	91.0500	91.0500	87.6500	87.6600	-10.551%	8	1,536	+32.729%
2026-02-25	95.9900	98.7500	95.9900	98.0000	+2.941%	7	1,531	+18.724%
2026-02-24	95.2000	95.2000	95.2000	95.2000	+3.276%	1	1,531	+22.216%
2026-02-20	89.1500	92.1800	89.1500	92.1800	+1.868%	2	1,530	+26.220%
2026-02-19	90.4900	90.4900	90.4900	90.4900	-1.801%	1	1,529	+28.578%
2026-02-18	92.1500	92.1500	92.1500	92.1500	+4.360%	200	1,529	+26.262%
2026-02-17	84.1800	88.4500	84.1800	88.3000	+2.152%	8	1,373	+31.767%
2026-02-13	87.0000	87.8000	85.8500	86.4400	-4.455%	7	1,372	+34.602%
2026-02-12	94.4000	94.4000	90.4700	90.4700	-3.847%	15	1,372	+28.606%
2026-02-11	94.0000	94.0900	92.8000	94.0900	+3.169%	12	1,375	+23.658%
2026-02-10	91.7000	91.7000	91.2000	91.2000	+3.226%	3	1,375	+27.577%
2026-02-06	79.0000	88.3500	79.0000	88.3500	+12.048%	21	1,373	+31.692%
2026-02-05	79.3500	79.3500	76.9900	78.8500	-1.252%	13	1,355	+47.559%
2026-02-04	82.0000	82.0000	77.1400	79.8500	-2.563%	16	1,350	+45.711%
2026-02-03	85.6000	85.6000	81.9500	81.9500	-10.437%	20	1,347	+41.977%
2026-02-02	90.1000	91.5000	90.1000	91.5000	-1.697%	6	1,343	+27.158%
2026-01-30	93.2000	96.0000	93.0800	93.0800	+0.594%	14	1,342	+25.000%
2026-01-29	93.2500	93.2500	89.3000	92.5300	-0.291%	15	1,355	+25.743%
2026-01-28	93.7500	93.7500	92.8000	92.8000	+0.629%	3	1,360	+25.377%
2026-01-27	92.0000	92.2200	92.0000	92.2200	+2.821%	3	1,360	+26.166%
2026-01-26	89.9500	90.0000	89.6500	89.6900	-0.895%	6	1,361	+29.725%
2026-01-23	90.4100	91.0000	90.1700	90.5000	+2.283%	6	1,361	+28.564%
2026-01-22	88.4200	88.4800	88.4200	88.4800	+6.193%	2	1,358	+31.499%
2026-01-21	83.3400	83.3400	83.3000	83.3200	+1.486%	4	1,357	+39.642%
2026-01-20	84.1500	84.1500	82.1000	82.1000	-9.532%	13	1,354	+41.717%
2026-01-16	91.4500	92.2100	89.8000	90.7500	-0.917%	25	1,359	+28.209%
2026-01-15	89.8500	91.5900	89.8500	91.5900	+7.437%	15	1,359	+27.034%
2026-01-14	85.3000	85.3000	84.1000	85.2500	-1.933%	20	1,361	+36.481%
2026-01-13	86.2800	86.9300	86.2800	86.9300	-1.216%	3	1,368	+33.843%
2026-01-12	86.5500	89.1800	86.5500	88.0000	-0.542%	16	1,369	+32.216%
2026-01-09	87.3500	88.4800	87.3500	88.4800	+1.387%	8	1,366	+31.499%
2026-01-08	88.9000	88.9000	87.2700	87.2700	-5.059%	8	1,368	+33.322%
2026-01-07	91.9200	91.9200	91.9200	91.9200	+1.738%	1	1,367	+26.577%
2026-01-06	93.4800	93.9000	90.0000	90.3500	-0.496%	34	1,367	+28.777%
2026-01-05	92.8200	93.1600	89.5800	90.8000	-0.819%	47	1,376	+28.139%
2026-01-02	92.9500	93.0000	91.5500	91.5500	+0.982%	32	1,351	+27.089%
2025-12-31	91.3000	92.1500	90.4500	90.6600	-0.011%	46	1,349	+28.337%
2025-12-30	90.7900	91.1600	90.2000	90.6700	-0.363%	52	1,349	+28.322%
2025-12-29	91.5000	91.5000	90.5800	91.0000	-4.362%	55	1,376	+27.857%
2025-12-26	93.4500	95.1500	92.9300	95.1500	+4.103%	13	1,322	+22.281%
2025-12-24	91.1500	91.4000	91.0500	91.4000	-0.218%	5	1,315	+27.298%
2025-12-23	87.0300	91.6800	87.0300	91.6000	+5.737%	16	1,315	+27.020%
2025-12-22	86.1700	87.0000	86.0300	86.6300	+3.749%	23	1,325	+34.307%
2025-12-19	81.7500	83.5000	81.7500	83.5000	+6.573%	13	1,316	+39.341%
2025-12-18	77.7500	80.0800	77.7500	78.3500	+2.098%	18	1,311	+48.500%
2025-12-17	80.6000	80.6000	76.4000	76.7400	-5.783%	451	1,299	+51.616%
2025-12-16	80.4400	81.8400	80.4400	81.4500	+0.308%	17	902	+42.848%
2025-12-15	81.8100	82.4000	81.2000	81.2000	+0.495%	15	897	+43.288%
2025-12-12	86.2900	86.5300	80.8000	80.8000	-4.941%	34	885	+43.998%
2025-12-11	82.2000	85.0000	82.2000	85.0000	-3.726%	78	893	+36.882%
2025-12-10	87.1000	88.5800	87.1000	88.2900	-1.076%	10	875	+31.782%
2025-12-09	88.8500	89.4500	88.8500	89.2500	-0.112%	12	875	+30.364%
2025-12-08	89.5000	89.5000	88.3000	89.3500	+2.642%	102	867	+30.218%
2025-12-05	88.5900	88.5900	86.6100	87.0500	-1.349%	31	854	+33.659%
2025-12-04	85.0000	88.2400	85.0000	88.2400	+3.205%	8	830	+31.856%
2025-12-03	85.1500	86.8500	85.1300	85.5000	-2.786%	5	831	+36.082%
2025-12-02	89.5300	89.7500	87.9500	87.9500	+4.330%	6	831	+32.291%
2025-12-01	80.8500	84.6500	80.0000	84.3000	+2.430%	13	829	+38.019%
2025-11-28	83.1500	84.2400	82.2500	82.3000	-4.635%	34	828	+41.373%
2025-11-26	86.5000	86.5000	83.3900	86.3000	+5.077%	13	819	+34.820%
2025-11-25	79.0000	82.1300	77.3000	82.1300	-5.598%	64	819	+41.666%
2025-11-24	84.1000	87.5500	84.1000	87.0000	+0.578%	19	808	+33.736%
2025-11-21	86.0000	86.5000	80.0000	86.5000	+0.757%	24	793	+34.509%
2025-11-20	96.8000	96.8000	85.8500	85.8500	-5.815%	13	788	+35.527%
2025-11-19	90.0000	91.1500	89.5000	91.1500	+3.286%	13	786	+27.647%
2025-11-18	86.2200	88.2500	85.9900	88.2500	-1.726%	14	779	+31.841%
2025-11-17	92.5000	92.5000	89.5000	89.8000	-0.960%	38	774	+29.566%
2025-11-14	88.7500	90.6700	88.7500	90.6700	-0.777%	13	764	+28.322%
2025-11-13	92.5900	92.5900	89.5500	91.3800	-5.099%	33	763	+27.325%
2025-11-12	96.6200	96.7000	96.0400	96.2900	-4.379%	16	747	+20.833%
2025-11-10	98.1400	100.7000	98.1400	100.7000	+12.766%	11	736	+15.541%
2025-11-07	88.2000	89.3300	85.0000	89.3000	-5.051%	36	735	+30.291%
2025-11-06	96.5500	96.5500	92.0500	94.0500	-5.809%	17	703	+23.711%
2025-11-05	101.4000	101.9300	99.8500	99.8500	-2.728%	4	706	+16.525%
2025-11-04	104.0500	104.5300	102.6500	102.6500	-7.003%	6	707	+13.346%
2025-11-03	109.8000	110.3800	109.8000	110.3800	+4.132%	2	705	+5.409%
2025-10-31	106.9200	107.8400	105.0500	106.0000	+1.068%	25	705	+9.764%
2025-10-30	105.6500	106.4000	104.8800	104.8800	-4.132%	5	682	+10.936%
2025-10-29	110.0000	112.1300	107.7700	109.4000	+5.649%	9	680	+6.353%
2025-10-28	97.2700	103.5500	94.9000	103.5500	+11.046%	15	677	+12.361%
2025-10-27	93.1500	94.0000	91.8200	93.2500	+5.070%	17	670	+24.772%
2025-10-24	87.6000	89.4000	87.6000	88.7500	+3.234%	14	670	+31.099%
2025-10-23	84.3300	85.9700	84.3300	85.9700	+2.773%	9	670	+35.338%
2025-10-22	85.1900	85.1900	82.7000	83.6500	-1.064%	19	670	+39.091%
2025-10-21	84.4100	85.7300	84.4100	84.5500	-2.648%	9	658	+37.611%
2025-10-20	86.4500	86.8500	86.4500	86.8500	+0.173%	5	656	+33.967%
2025-10-17	85.4000	86.7000	85.4000	86.7000	+1.522%	11	653	+34.198%
2025-10-16	87.0000	87.1600	84.7500	85.4000	+1.125%	370	652	+36.241%
2025-10-15	87.0200	87.3300	83.4000	84.4500	-0.647%	15	310	+37.774%
2025-10-14	88.3500	88.3500	85.0000	85.0000	-7.357%	62	307	+36.882%
2025-10-13	93.1000	93.1000	90.5000	91.7500	+0.361%	23	282	+26.812%
2025-10-10	91.6500	91.6500	91.4200	91.4200	-4.091%	2	277	+27.270%
2025-10-09	95.3200	95.3200	95.3200	95.3200	+3.801%	2	276	+22.063%
2025-10-08	91.5600	91.8300	91.5600	91.8300	+2.753%	21	276	+26.702%
2025-10-07	90.4000	90.4000	89.3500	89.3700	-0.257%	9	255	+30.189%
2025-10-06	89.2500	89.8000	89.2500	89.6000	+0.112%	159	256	+29.855%
2025-10-03	91.3000	91.4300	89.5000	89.5000	-2.770%	18	101	+30.000%
2025-10-02	92.0500	92.0500	92.0500	92.0500	+1.645%	1	95	+26.399%
2025-10-01	90.5600	90.5600	90.5000	90.5600	+1.821%	19	96	+28.478%
2025-09-30	87.5000	89.1000	87.5000	88.9400	+5.006%	22	78	+30.819%
2025-09-29	86.5000	86.8000	84.7000	84.7000	+3.863%	49	74	+37.367%
2025-09-26	80.7700	81.5500	80.5000	81.5500	+0.679%	4	30	+42.673%
2025-09-25	79.4500	81.3600	79.4500	81.0000	+0.248%	24	28	+43.642%
2025-09-24	82.3000	82.3000	80.2000	80.8000	-2.238%	8	12	+43.998%
2025-09-23	83.5000	83.9000	82.0000	82.6500	0.000%	7	0	+40.774%