Dark

NVDA20280121C125
NVDA Jan 21 2028 125.00 Call (NVDA280121C00125000)
option OPRA

EOD

Sep 30, 2026

116.40-0.725%(-0.85)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	116.0500	116.8300	116.0500	116.4000	-0.725%	7	602	0.000%
2026-09-28	118.3500	118.3500	117.2500	117.2500	+5.053%	11	601	-0.725%
2026-09-25	111.6100	111.6100	111.6100	111.6100	+2.394%	1	601	+4.292%
2026-09-24	109.2600	109.2600	109.0000	109.0000	-4.928%	5	601	+6.789%
2026-09-22	114.6500	114.6500	114.6500	114.6500	+8.859%	1	605	+1.526%
2026-09-18	105.3200	105.3200	105.3200	105.3200	+3.255%	1	605	+10.520%
2026-09-16	102.0000	102.0000	102.0000	102.0000	+3.553%	1	605	+14.118%
2026-09-15	98.5000	98.5000	98.5000	98.5000	-0.203%	1	605	+18.173%
2026-09-14	97.0000	98.7000	97.0000	98.7000	-8.399%	2	604	+17.933%
2026-09-11	107.7500	107.7500	107.7500	107.7500	+1.651%	2	604	+8.028%
2026-09-10	106.1000	106.1000	105.5000	106.0000	-4.505%	6	602	+9.811%
2026-09-09	111.1200	111.1200	111.0000	111.0000	-1.726%	5	605	+4.865%
2026-09-08	116.4400	116.4400	112.9500	112.9500	+1.056%	11	600	+3.054%
2026-09-02	113.3600	113.3600	111.7300	111.7700	+7.100%	9	601	+4.142%
2026-09-01	105.8500	105.8500	104.3600	104.3600	-0.277%	2	605	+11.537%
2026-08-31	104.6500	104.6500	104.6500	104.6500	+0.432%	2	604	+11.228%
2026-08-28	110.4000	111.9300	104.2000	104.2000	-10.126%	6	604	+11.708%
2026-08-27	108.2400	115.9500	108.2400	115.9400	+15.801%	45	603	+0.397%
2026-08-25	100.1500	100.1500	100.1200	100.1200	+4.838%	24	639	+16.260%
2026-08-24	97.5300	97.5300	95.5000	95.5000	-7.729%	4	627	+21.885%
2026-08-21	103.5000	103.5000	103.5000	103.5000	-2.174%	1	629	+12.464%
2026-08-20	105.8000	105.8000	105.8000	105.8000	-6.006%	1	629	+10.019%
2026-08-14	112.5600	112.5600	112.5600	112.5600	-0.828%	2	628	+3.412%
2026-08-13	112.8000	113.5000	112.8000	113.5000	+2.298%	3	628	+2.555%
2026-08-12	110.9500	110.9500	110.9500	110.9500	+6.580%	1	628	+4.912%
2026-08-11	105.5600	105.5600	104.1000	104.1000	-2.892%	3	629	+11.816%
2026-08-10	107.2000	108.0000	106.0000	107.2000	-3.074%	19	626	+8.582%
2026-08-07	110.9800	111.5500	110.6000	110.6000	+3.095%	23	633	+5.244%
2026-08-05	108.5600	109.1000	106.2500	107.2800	+11.983%	10	633	+8.501%
2026-08-03	92.2500	95.8000	92.2500	95.8000	+6.374%	16	632	+21.503%
2026-07-31	90.0600	90.0600	90.0600	90.0600	+2.318%	1	627	+29.247%
2026-07-28	85.8000	88.0200	85.8000	88.0200	+0.023%	2	627	+32.243%
2026-07-27	88.4500	88.4500	88.0000	88.0000	-9.278%	2	627	+32.273%
2026-07-24	97.0000	97.0000	97.0000	97.0000	-2.513%	1	625	+20.000%
2026-07-23	99.5000	99.5000	99.5000	99.5000	-3.772%	1	624	+16.985%
2026-07-22	103.1500	103.4000	103.1500	103.4000	+11.458%	11	623	+12.573%
2026-07-20	95.5000	95.5000	92.7700	92.7700	-0.536%	4	634	+25.472%
2026-07-17	94.5400	94.5400	93.2700	93.2700	-4.387%	2	637	+24.799%
2026-07-16	97.4500	97.5500	97.4500	97.5500	-2.567%	2	635	+19.323%
2026-07-15	102.7000	102.7000	96.8500	100.1200	+1.234%	4	636	+16.260%
2026-07-10	98.9000	98.9000	98.9000	98.9000	+5.889%	1	637	+17.695%
2026-07-08	93.4000	93.4000	93.4000	93.4000	+6.743%	1	638	+24.625%
2026-07-07	83.0400	87.5000	83.0400	87.5000	0.000%	9	639	+33.029%
2026-07-06	86.2000	87.5000	86.2000	87.5000	+3.184%	2	633	+33.029%
2026-07-02	85.0000	85.0000	84.8000	84.8000	-5.725%	6	632	+37.264%
2026-06-30	89.2400	89.9500	89.2400	89.9500	+3.749%	8	632	+29.405%
2026-06-29	84.1800	86.7000	84.1800	86.7000	+2.494%	3	638	+34.256%
2026-06-26	84.5900	84.5900	84.5900	84.5900	-2.208%	1	640	+37.605%
2026-06-25	92.2000	92.2000	86.2000	86.5000	-3.363%	9	641	+34.566%
2026-06-24	92.0000	92.0000	89.5100	89.5100	-4.523%	3	639	+30.041%
2026-06-23	93.7500	93.7500	93.7500	93.7500	-7.178%	1	638	+24.160%
2026-06-18	99.6500	101.0000	99.6500	101.0000	+0.598%	2	639	+15.248%
2026-06-16	100.0000	100.4000	100.0000	100.4000	-2.590%	3	639	+15.936%
2026-06-15	102.8900	103.0700	102.8900	103.0700	+8.838%	2	639	+12.933%
2026-06-11	94.7000	94.7000	94.7000	94.7000	-0.421%	1	639	+22.914%
2026-06-10	95.1000	95.1000	95.1000	95.1000	-6.993%	2	639	+22.397%
2026-06-09	102.2500	102.2500	102.2500	102.2500	+0.739%	10	637	+13.839%
2026-06-08	101.5000	101.5000	101.5000	101.5000	+4.103%	25	627	+14.680%
2026-06-05	100.7500	100.7500	97.5000	97.5000	-13.303%	12	625	+19.385%
2026-06-04	103.3500	112.4600	103.3500	112.4600	+5.596%	114	625	+3.503%
2026-06-03	110.0000	110.0000	106.5000	106.5000	-8.686%	22	626	+9.296%
2026-06-02	118.3200	118.3200	116.6300	116.6300	+4.601%	2	620	-0.197%
2026-06-01	111.5500	111.5500	111.5000	111.5000	+4.186%	2	619	+4.395%
2026-05-29	106.2600	107.0200	106.0000	107.0200	+2.031%	22	619	+8.765%
2026-05-28	104.8900	104.8900	104.8900	104.8900	+1.265%	1	607	+10.973%
2026-05-27	102.7000	103.5800	100.0000	103.5800	-6.109%	3	607	+12.377%
2026-05-21	112.0000	112.0000	109.8000	110.3200	-3.969%	8	607	+5.511%
2026-05-20	114.8800	114.8800	114.8800	114.8800	+0.244%	1	607	+1.323%
2026-05-19	114.6000	114.6000	114.6000	114.6000	+0.792%	4	610	+1.571%
2026-05-18	113.7000	113.7000	113.7000	113.7000	-8.528%	1	610	+2.375%
2026-05-15	118.9000	124.3000	118.9000	124.3000	-2.241%	2	610	-6.356%
2026-05-14	126.6700	127.1500	126.1000	127.1500	+6.669%	13	609	-8.455%
2026-05-13	119.2000	119.2000	119.2000	119.2000	+7.387%	1	609	-2.349%
2026-05-12	110.2000	111.0000	110.2000	111.0000	-1.447%	3	609	+4.865%
2026-05-11	107.9300	113.9600	107.9300	112.6300	+3.692%	7	609	+3.347%
2026-05-08	108.2700	108.6200	108.2700	108.6200	+3.794%	4	613	+7.163%
2026-05-07	104.6500	104.6500	104.6500	104.6500	+6.244%	1	617	+11.228%
2026-05-06	98.3800	99.0000	97.9000	98.5000	+9.020%	16	617	+18.173%
2026-05-05	90.5000	90.5000	90.2900	90.3500	-2.113%	4	612	+28.832%
2026-05-04	92.3000	92.3000	92.3000	92.3000	-2.893%	1	616	+26.111%
2026-04-30	95.0000	95.0500	95.0000	95.0500	-8.315%	9	616	+22.462%
2026-04-29	103.6700	103.6700	103.6700	103.6700	-2.657%	7	620	+12.279%
2026-04-28	106.6000	106.7000	106.5000	106.5000	-1.943%	3	616	+9.296%
2026-04-27	104.4700	108.6100	104.4700	108.6100	+5.755%	5	618	+7.172%
2026-04-24	96.8100	103.0300	96.8100	102.7000	+9.023%	9	619	+13.340%
2026-04-17	94.7500	94.7500	93.9600	94.2000	+3.744%	6	623	+23.567%
2026-04-14	89.5000	90.8000	89.5000	90.8000	+5.951%	8	628	+28.194%
2026-04-13	84.7000	85.7000	84.7000	85.7000	+1.721%	7	629	+35.823%
2026-04-10	82.8000	84.2500	82.4500	84.2500	+5.537%	8	628	+38.160%
2026-04-09	79.8300	79.8300	79.8300	79.8300	+1.824%	1	628	+45.810%
2026-04-08	78.4000	78.4000	78.4000	78.4000	+6.018%	1	628	+48.469%
2026-04-07	73.6600	73.9500	73.6600	73.9500	-0.471%	2	627	+57.404%
2026-04-06	74.5000	74.5000	74.3000	74.3000	+0.202%	8	629	+56.662%
2026-04-01	73.7300	75.4500	73.7300	74.1500	+1.715%	11	625	+56.979%
2026-03-31	67.6200	72.9000	67.6200	72.9000	+8.969%	2	620	+59.671%
2026-03-30	66.9000	66.9000	66.9000	66.9000	-2.903%	2	619	+73.991%
2026-03-27	68.0400	68.9000	67.7900	68.9000	-6.003%	11	617	+68.940%
2026-03-26	74.5200	74.5500	73.1500	73.3000	-5.358%	13	613	+58.799%
2026-03-25	78.0200	78.0200	77.4500	77.4500	+5.160%	12	610	+50.291%
2026-03-24	74.3000	74.3100	73.6500	73.6500	-1.800%	45	611	+58.045%
2026-03-23	75.0000	75.0000	74.8000	75.0000	+2.951%	3	588	+55.200%
2026-03-20	75.1000	75.1000	72.8500	72.8500	-10.394%	6	588	+59.780%
2026-03-18	81.3000	81.3000	81.3000	81.3000	+0.557%	2	583	+43.173%
2026-03-17	80.7900	80.9400	80.7900	80.8500	-2.178%	4	585	+43.970%
2026-03-16	82.6500	82.6500	82.6500	82.6500	0.000%	2	584	+40.835%
2026-03-12	81.7800	83.7500	81.7500	82.6500	-1.666%	23	586	+40.835%
2026-03-11	84.3000	84.4500	84.0500	84.0500	+0.828%	3	579	+38.489%
2026-03-10	83.6100	83.6100	83.3600	83.3600	+4.200%	2	580	+39.635%
2026-03-09	77.2000	80.0000	77.2000	80.0000	-1.064%	4	582	+45.500%
2026-03-05	81.4000	81.4000	80.8600	80.8600	+0.873%	29	579	+43.953%
2026-03-03	80.1600	80.1600	80.1600	80.1600	-2.718%	1	601	+45.210%
2026-03-02	82.4000	82.4000	82.4000	82.4000	+5.913%	1	600	+41.262%
2026-02-27	81.3500	81.8000	77.8000	77.8000	-7.634%	31	599	+49.614%
2026-02-26	87.5000	87.5000	84.2300	84.2300	-11.271%	19	570	+38.193%
2026-02-25	95.2000	95.2000	94.9300	94.9300	+3.466%	23	576	+22.617%
2026-02-24	91.8000	91.8000	91.7500	91.7500	-0.639%	2	576	+26.866%
2026-02-23	92.3400	92.3400	92.3400	92.3400	+3.811%	21	575	+26.056%
2026-02-20	88.8000	88.9500	88.8000	88.9500	+1.657%	9	575	+30.860%
2026-02-18	87.7000	87.7000	86.7400	87.5000	+2.351%	6	581	+33.029%
2026-02-17	80.2800	86.3000	80.2400	85.4900	+2.506%	19	583	+36.156%
2026-02-13	83.4000	83.4000	83.4000	83.4000	-6.930%	1	573	+39.568%
2026-02-11	89.6100	89.6100	89.6100	89.6100	+1.151%	2	573	+29.896%
2026-02-10	88.5900	88.5900	88.5900	88.5900	-1.589%	1	575	+31.392%
2026-02-09	90.0200	90.0200	90.0200	90.0200	+9.115%	1	576	+29.305%
2026-02-06	81.5000	82.5000	81.5000	82.5000	+8.767%	2	576	+41.091%
2026-02-05	75.8500	75.8500	75.8500	75.8500	-0.197%	1	576	+53.461%
2026-02-04	78.7300	78.7300	74.9000	76.0000	-4.125%	10	575	+53.158%
2026-02-03	79.5000	79.5000	79.2700	79.2700	-12.312%	2	575	+46.840%
2026-01-30	91.6600	91.6600	90.4000	90.4000	+0.444%	9	574	+28.761%
2026-01-29	91.8000	91.8000	88.2800	90.0000	-1.099%	26	574	+29.333%
2026-01-28	90.9500	91.0000	90.9500	91.0000	+2.825%	3	598	+27.912%
2026-01-27	85.6000	88.9000	85.6000	88.5000	+2.549%	5	600	+31.525%
2026-01-26	86.4600	86.4600	86.3000	86.3000	-0.461%	2	599	+34.878%
2026-01-23	86.7000	86.7000	86.7000	86.7000	+9.332%	1	599	+34.256%
2026-01-20	81.0000	81.1700	79.3000	79.3000	-9.091%	14	599	+46.784%
2026-01-16	87.2300	87.2300	87.2300	87.2300	+0.495%	1	604	+33.440%
2026-01-15	86.6700	87.9000	86.6700	86.8000	+5.314%	6	604	+34.101%
2026-01-14	81.7800	82.4200	81.6000	82.4200	-3.715%	4	602	+41.228%
2026-01-13	83.4500	85.6000	83.4500	85.6000	-0.256%	2	600	+35.981%
2026-01-12	84.0000	85.8200	84.0000	85.8200	+1.322%	3	599	+35.633%
2026-01-09	84.8000	84.8000	83.8200	84.7000	+0.308%	6	596	+37.426%
2026-01-08	84.4400	84.4400	84.4400	84.4400	-5.304%	1	596	+37.849%
2026-01-07	87.5000	89.1700	87.5000	89.1700	+2.201%	4	595	+30.537%
2026-01-06	90.7800	90.7800	87.2500	87.2500	-2.328%	91	595	+33.410%
2026-01-05	89.6000	89.6000	89.3300	89.3300	+0.767%	11	579	+30.303%
2026-01-02	88.5500	88.6500	88.5500	88.6500	+0.169%	2	579	+31.303%
2025-12-31	88.5000	88.5000	88.5000	88.5000	+0.602%	1	579	+31.525%
2025-12-30	87.9700	87.9700	87.9700	87.9700	+0.952%	2	579	+32.318%
2025-12-29	88.2900	88.2900	86.5000	87.1400	-3.872%	15	577	+33.578%
2025-12-26	90.6500	90.6500	90.6500	90.6500	+2.894%	1	570	+28.406%
2025-12-24	87.7500	88.1000	86.9000	88.1000	-0.147%	4	570	+32.123%
2025-12-23	85.0200	88.2300	85.0200	88.2300	+5.868%	11	570	+31.928%
2025-12-22	83.1300	83.5000	83.1300	83.3400	+2.889%	31	563	+39.669%
2025-12-19	80.6400	81.0000	79.5500	81.0000	+6.973%	17	563	+43.704%
2025-12-18	74.5000	75.7200	74.5000	75.7200	+2.117%	4	561	+53.724%
2025-12-17	77.2900	77.2900	73.4200	74.1500	-5.179%	22	559	+56.979%
2025-12-16	78.0000	78.3000	78.0000	78.2000	-0.610%	7	555	+48.849%
2025-12-15	78.6800	78.6800	78.6800	78.6800	-0.089%	9	549	+47.941%
2025-12-12	78.7500	78.7500	78.7500	78.7500	-1.930%	5	545	+47.810%
2025-12-11	81.4000	81.4000	79.3800	80.3000	-5.094%	6	550	+44.956%
2025-12-10	84.6000	84.6300	84.1900	84.6100	-2.174%	31	549	+37.572%
2025-12-09	86.0000	86.4900	86.0000	86.4900	+0.511%	2	526	+34.582%
2025-12-08	84.6900	86.0500	84.6900	86.0500	+2.931%	22	525	+35.270%
2025-12-05	83.6000	83.6000	83.6000	83.6000	-0.830%	1	528	+39.234%
2025-12-04	84.5900	84.5900	84.3000	84.3000	+3.436%	8	528	+38.078%
2025-12-03	82.0200	83.9300	81.5000	81.5000	-1.594%	7	533	+42.822%
2025-12-02	83.5500	85.4000	82.8200	82.8200	+2.247%	8	533	+40.546%
2025-12-01	80.3600	81.0000	80.3600	81.0000	+2.015%	2	532	+43.704%
2025-11-28	81.7000	81.7000	79.2000	79.4000	-4.967%	4	531	+46.599%
2025-11-26	83.5000	83.5500	82.7500	83.5500	+9.934%	4	527	+39.318%
2025-11-25	80.0000	80.0000	74.4500	76.0000	-8.982%	9	527	+53.158%
2025-11-24	82.5000	84.5000	80.0000	83.5000	+1.126%	41	521	+39.401%
2025-11-21	80.9700	85.2900	79.8100	82.5700	-0.948%	42	518	+40.971%
2025-11-20	93.5500	96.0000	83.3600	83.3600	-2.844%	66	516	+39.635%
2025-11-18	85.0000	85.9500	82.7600	85.8000	-3.302%	25	476	+35.664%
2025-11-17	88.6000	88.7300	88.5500	88.7300	-1.977%	5	472	+31.184%
2025-11-14	91.0800	91.0800	90.3500	90.5200	+5.073%	9	469	+28.590%
2025-11-13	90.2000	90.2500	86.1500	86.1500	-9.144%	23	460	+35.113%
2025-11-11	93.1500	94.8200	93.0900	94.8200	+11.291%	16	456	+22.759%
2025-11-07	85.8200	85.8200	85.2000	85.2000	-4.506%	11	447	+36.620%
2025-11-06	93.4500	93.4500	88.2500	89.2200	-9.879%	49	452	+30.464%
2025-11-05	99.8000	99.8000	99.0000	99.0000	-0.552%	3	459	+17.576%
2025-11-04	100.3000	101.0000	99.5500	99.5500	-6.526%	15	457	+16.926%
2025-11-03	106.4500	106.5000	106.4500	106.5000	+3.650%	19	464	+9.296%
2025-10-31	104.4800	104.4800	101.7500	102.7500	+1.431%	72	464	+13.285%
2025-10-30	102.9500	102.9500	101.3000	101.3000	-2.408%	5	417	+14.906%
2025-10-29	107.8000	108.0000	103.8000	103.8000	+4.532%	46	416	+12.139%
2025-10-28	92.0600	100.7600	92.0600	99.3000	+9.991%	23	376	+17.221%
2025-10-27	88.8500	90.2800	88.8500	90.2800	+6.487%	8	370	+28.932%
2025-10-24	84.9800	84.9800	84.7800	84.7800	+2.342%	4	370	+37.297%
2025-10-23	81.8300	82.8400	81.8300	82.8400	+6.410%	6	370	+40.512%
2025-10-22	80.0000	80.7000	77.8000	77.8500	-4.607%	177	368	+49.518%
2025-10-21	81.1500	82.4900	81.1500	81.6100	-1.911%	12	194	+42.630%
2025-10-20	83.0000	83.8600	83.0000	83.2000	+2.086%	28	190	+39.904%
2025-10-17	81.5000	81.5000	81.5000	81.5000	-1.902%	1	176	+42.822%
2025-10-16	83.5300	83.6000	83.0800	83.0800	+2.089%	7	176	+40.106%
2025-10-15	84.3500	84.3500	80.0000	81.3800	-1.656%	20	176	+43.033%
2025-10-14	82.9000	82.9000	82.7500	82.7500	-6.991%	2	171	+40.665%
2025-10-13	88.1000	88.9700	88.1000	88.9700	-1.034%	8	170	+30.831%
2025-10-10	92.3800	92.3900	89.7400	89.9000	-2.884%	9	170	+29.477%
2025-10-09	95.7500	95.7500	92.5700	92.5700	+4.516%	53	168	+25.743%
2025-10-08	87.9000	88.7000	87.9000	88.5700	+0.648%	10	170	+31.421%
2025-10-07	88.4300	88.4300	88.0000	88.0000	+1.266%	2	163	+32.273%
2025-10-06	85.6000	86.9000	85.6000	86.9000	-0.378%	21	164	+33.947%
2025-10-03	88.5700	88.5700	87.1500	87.2300	-1.635%	7	144	+33.440%
2025-10-02	88.6800	88.6800	88.6800	88.6800	+1.604%	1	145	+31.258%
2025-10-01	85.8500	87.4000	85.8500	87.2800	+2.010%	116	144	+33.364%
2025-09-30	83.3500	86.1100	83.3500	85.5600	+3.159%	7	56	+36.045%
2025-09-29	83.0800	83.0800	82.8000	82.9400	+6.992%	18	54	+40.342%
2025-09-26	77.5200	77.5200	77.5200	77.5200	-3.245%	1	37	+50.155%
2025-09-25	76.4500	80.1200	76.4500	80.1200	+2.850%	3	36	+45.282%
2025-09-24	79.4000	79.4000	77.9000	77.9000	-1.926%	14	36	+49.422%
2025-09-23	80.3000	80.4500	79.4300	79.4300	0.000%	25	0	+46.544%