Dark

NVDA20280121C135
NVDA Jan 21 2028 135.00 Call (NVDA280121C00135000)
option OPRA

EOD

Sep 30, 2026

107.59+1.692%(+1.79)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	108.1500	108.1500	107.5900	107.5900	+1.692%	3	835	0.000%
2026-09-29	109.0000	109.0000	105.8000	105.8000	-1.526%	3	837	+1.692%
2026-09-28	107.4400	107.4400	107.4400	107.4400	+4.953%	1	836	+0.140%
2026-09-24	102.3700	102.3700	102.3700	102.3700	-3.878%	1	835	+5.099%
2026-09-23	106.5000	106.5000	106.5000	106.5000	-1.151%	1	835	+1.023%
2026-09-22	106.1300	107.7400	105.6300	107.7400	+2.815%	3	835	-0.139%
2026-09-21	102.3200	104.9400	102.3200	104.7900	+4.968%	7	837	+2.672%
2026-09-18	99.8300	99.8300	99.8300	99.8300	+7.056%	1	839	+7.773%
2026-09-16	94.7500	94.7500	93.2500	93.2500	+2.080%	2	839	+15.378%
2026-09-15	93.7000	93.7000	91.3500	91.3500	+0.772%	2	838	+17.778%
2026-09-14	89.1400	91.8300	89.1400	90.6500	-8.370%	21	838	+18.687%
2026-09-11	100.4000	100.4000	98.7500	98.9300	+1.404%	50	827	+8.754%
2026-09-10	97.5600	97.5600	97.5600	97.5600	-7.183%	1	797	+10.281%
2026-09-08	105.1100	105.1100	105.1100	105.1100	-1.739%	1	796	+2.359%
2026-09-04	111.0400	111.0400	106.9700	106.9700	-0.502%	17	814	+0.580%
2026-09-03	106.4700	107.5100	106.4700	107.5100	+9.314%	5	814	+0.074%
2026-09-02	98.3500	98.3500	98.3500	98.3500	+2.256%	1	813	+9.395%
2026-09-01	94.6600	96.7500	94.6600	96.1800	-1.957%	11	813	+11.863%
2026-08-31	98.3400	98.4200	97.6000	98.1000	+1.165%	24	819	+9.674%
2026-08-28	102.5100	103.7500	96.9700	96.9700	-9.821%	82	803	+10.952%
2026-08-27	101.7500	107.5300	101.7500	107.5300	+19.279%	8	721	+0.056%
2026-08-26	89.8600	90.1500	89.5000	90.1500	+2.443%	5	721	+19.346%
2026-08-24	89.6500	90.4000	88.0000	88.0000	-8.266%	41	716	+22.261%
2026-08-21	94.6100	95.9300	94.6100	95.9300	-2.092%	55	753	+12.155%
2026-08-20	97.9800	97.9800	97.9800	97.9800	-0.980%	1	708	+9.808%
2026-08-19	98.9500	98.9500	98.9500	98.9500	+0.051%	7	709	+8.732%
2026-08-18	98.9000	98.9000	98.9000	98.9000	-5.177%	1	716	+8.787%
2026-08-17	105.3700	106.6000	104.3000	104.3000	-0.430%	8	717	+3.154%
2026-08-14	105.4500	105.4500	103.8000	104.7500	-0.286%	14	711	+2.711%
2026-08-13	105.2800	105.2800	105.0500	105.0500	+1.951%	6	705	+2.418%
2026-08-12	103.0400	103.0400	103.0400	103.0400	+0.282%	1	711	+4.416%
2026-08-11	102.7500	102.7500	102.7500	102.7500	+3.318%	1	710	+4.710%
2026-08-10	104.4000	104.4000	98.1300	99.4500	-2.881%	13	709	+8.185%
2026-08-07	102.3700	102.4000	102.3700	102.4000	+2.400%	3	697	+5.068%
2026-08-06	103.2500	103.2500	98.9900	100.0000	-0.200%	15	698	+7.590%
2026-08-05	100.0000	102.0000	100.0000	100.2000	+12.584%	31	695	+7.375%
2026-08-03	86.8400	89.0000	86.8400	89.0000	+17.414%	7	726	+20.888%
2026-07-29	75.8000	75.8000	75.8000	75.8000	-7.142%	1	719	+41.939%
2026-07-28	81.6300	81.6300	81.6300	81.6300	+0.778%	1	719	+31.802%
2026-07-27	81.2500	81.2500	79.5000	81.0000	-11.184%	15	718	+32.827%
2026-07-23	91.2000	91.2000	91.2000	91.2000	-3.767%	1	713	+17.971%
2026-07-22	91.7900	94.7700	91.7900	94.7700	+5.417%	2	713	+13.527%
2026-07-21	89.2800	89.9000	89.2800	89.9000	+2.896%	3	712	+19.677%
2026-07-20	87.3700	87.3700	87.3700	87.3700	-0.490%	1	711	+23.143%
2026-07-17	87.8000	87.8000	87.8000	87.8000	-5.642%	1	711	+22.540%
2026-07-15	95.4500	95.4500	90.2500	93.0500	+0.595%	27	710	+15.626%
2026-07-14	92.5000	92.5000	92.5000	92.5000	+2.687%	1	723	+16.314%
2026-07-13	90.0800	90.0800	90.0800	90.0800	+2.364%	1	722	+19.438%
2026-07-10	88.0000	88.0000	88.0000	88.0000	+1.617%	2	722	+22.261%
2026-07-09	86.6000	86.6000	86.6000	86.6000	-0.915%	10	724	+24.238%
2026-07-08	82.8000	87.4000	81.2000	87.4000	+7.239%	16	734	+23.101%
2026-07-07	76.9500	81.5000	76.2000	81.5000	+1.494%	6	744	+32.012%
2026-07-06	80.3000	80.3000	80.3000	80.3000	+3.613%	1	745	+33.985%
2026-07-02	83.0500	83.0500	77.5000	77.5000	-3.965%	4	742	+38.826%
2026-07-01	78.0000	80.7000	78.0000	80.7000	-2.477%	3	742	+33.321%
2026-06-30	81.2600	82.7500	81.2600	82.7500	+5.414%	15	739	+30.018%
2026-06-29	77.4000	79.1500	77.4000	78.5000	-0.570%	4	729	+37.057%
2026-06-26	77.9600	78.9500	77.9600	78.9500	-1.374%	2	729	+36.276%
2026-06-25	78.9000	80.1200	78.9000	80.0500	-5.199%	19	729	+34.403%
2026-06-24	85.4400	85.4400	84.4400	84.4400	-2.030%	2	717	+27.416%
2026-06-23	85.6500	86.1900	85.6500	86.1900	-8.260%	2	715	+24.829%
2026-06-18	93.9500	93.9500	93.9500	93.9500	-2.592%	1	713	+14.518%
2026-06-15	95.4500	96.4500	95.4500	96.4500	+6.929%	5	713	+11.550%
2026-06-12	89.9500	90.2000	89.9500	90.2000	+2.698%	3	713	+19.279%
2026-06-11	88.4000	88.4000	87.8300	87.8300	-5.913%	3	713	+22.498%
2026-06-08	93.3500	93.3500	93.3500	93.3500	+2.729%	1	713	+15.254%
2026-06-05	90.8700	90.8700	90.8700	90.8700	-8.811%	1	713	+18.400%
2026-06-03	99.6500	99.6500	99.6500	99.6500	-2.780%	1	713	+7.968%
2026-06-01	103.4500	103.4500	102.5000	102.5000	+6.394%	3	713	+4.966%
2026-05-29	100.0500	100.5700	96.3400	96.3400	+1.496%	14	716	+11.677%
2026-05-28	94.9200	94.9200	94.9200	94.9200	-0.189%	1	705	+13.348%
2026-05-27	94.9100	95.1000	93.3000	95.1000	-5.373%	23	704	+13.134%
2026-05-22	99.9000	100.5000	99.8500	100.5000	-2.616%	11	713	+7.055%
2026-05-21	103.2000	105.3500	102.9000	103.2000	-4.365%	15	719	+4.254%
2026-05-20	110.0500	110.0500	107.9100	107.9100	+3.760%	102	719	-0.297%
2026-05-19	104.6700	104.6700	104.0000	104.0000	-1.785%	14	699	+3.452%
2026-05-18	106.0000	106.0000	105.8900	105.8900	-10.225%	3	699	+1.605%
2026-05-14	117.9000	120.5500	117.5500	117.9500	+6.713%	2,610	699	-8.783%
2026-05-13	111.8000	111.8000	110.5300	110.5300	+6.885%	20	2,961	-2.660%
2026-05-12	103.2000	103.4100	103.2000	103.4100	-2.783%	5	2,961	+4.042%
2026-05-11	106.3700	106.3700	106.3700	106.3700	+5.904%	1	2,961	+1.147%
2026-05-08	100.2000	102.0000	100.2000	100.4400	+1.455%	11	2,967	+7.119%
2026-05-07	97.9500	99.0000	97.0600	99.0000	+5.984%	25	2,967	+8.677%
2026-05-06	91.1200	93.4100	91.1200	93.4100	+9.894%	3	2,966	+15.180%
2026-05-05	85.0000	85.0000	85.0000	85.0000	+1.845%	2	2,963	+26.576%
2026-05-04	83.4600	83.4600	83.4600	83.4600	-2.500%	1	2,961	+28.912%
2026-05-01	85.6000	85.6000	85.6000	85.6000	-2.417%	5	2,962	+25.689%
2026-04-30	92.6800	92.6800	87.5900	87.7200	-11.116%	13	2,962	+22.652%
2026-04-29	98.6900	98.6900	98.6900	98.6900	+1.963%	1	2,960	+9.018%
2026-04-28	99.0000	99.0000	96.7900	96.7900	-0.288%	3	2,961	+11.158%
2026-04-27	97.0700	97.0700	97.0700	97.0700	+0.957%	1	2,961	+10.838%
2026-04-24	90.0000	97.0000	90.0000	96.1500	+8.485%	16	2,961	+11.898%
2026-04-23	88.6300	88.6300	88.6300	88.6300	-0.393%	1	2,975	+21.392%
2026-04-22	87.6300	88.9800	87.6300	88.9800	+0.011%	8	2,976	+20.915%
2026-04-21	88.8000	88.9700	88.8000	88.9700	+1.796%	12	2,980	+20.928%
2026-04-20	85.0400	88.5000	85.0400	87.4000	-1.354%	13	2,980	+23.101%
2026-04-17	88.4200	88.6000	87.5000	88.6000	+2.428%	30	2,978	+21.433%
2026-04-16	85.0900	86.5000	85.0900	86.5000	+1.478%	12	2,998	+24.382%
2026-04-15	85.2000	87.1600	85.2000	85.2400	+1.876%	34	3,002	+26.220%
2026-04-14	81.8500	84.1200	81.8500	83.6700	+8.381%	15	3,000	+28.589%
2026-04-13	75.3500	77.4000	75.3500	77.2000	-0.503%	20	3,002	+39.365%
2026-04-10	76.1000	78.1500	76.0000	77.5900	+6.259%	115	2,988	+38.665%
2026-04-09	71.3500	73.3500	71.3500	73.0200	+2.802%	45	2,888	+47.343%
2026-04-08	74.0000	74.0000	71.0300	71.0300	+3.047%	5	2,888	+51.471%
2026-04-06	68.8000	68.9300	68.8000	68.9300	+0.073%	13	2,885	+56.086%
2026-04-02	68.7800	69.1800	68.7800	68.8800	+1.071%	4	2,883	+56.199%
2026-04-01	67.4300	68.1500	67.1700	68.1500	+1.641%	4	2,883	+57.872%
2026-03-31	64.0000	67.0500	64.0000	67.0500	+12.124%	21	2,885	+60.462%
2026-03-30	60.4000	60.4000	59.8000	59.8000	-3.920%	5	2,868	+79.916%
2026-03-27	63.0500	63.0500	62.2400	62.2400	-7.312%	5	2,868	+72.863%
2026-03-26	68.6000	68.6000	67.1500	67.1500	-4.440%	60	2,867	+60.223%
2026-03-25	71.5900	71.5900	70.2700	70.2700	+2.990%	7	2,860	+53.109%
2026-03-24	68.2500	68.2500	68.0000	68.2300	-1.968%	4	2,858	+57.687%
2026-03-23	72.5000	72.5000	69.1500	69.6000	+4.348%	12	2,856	+54.583%
2026-03-20	70.0700	71.0000	66.7000	66.7000	-7.245%	20	2,848	+61.304%
2026-03-19	71.0000	72.9000	71.0000	71.9100	-4.350%	7	2,853	+49.618%
2026-03-17	76.2000	76.2000	74.5000	75.1800	-2.097%	7	2,846	+43.110%
2026-03-16	76.6900	77.1100	76.6900	76.7900	+3.421%	54	2,841	+40.109%
2026-03-13	77.6000	77.6000	74.1500	74.2500	-4.317%	6	2,840	+44.902%
2026-03-12	77.6500	77.6500	77.6000	77.6000	-2.525%	6	2,841	+38.647%
2026-03-11	79.6100	79.6100	79.6100	79.6100	+4.065%	13	2,841	+35.146%
2026-03-10	75.2600	78.0000	74.3500	76.5000	+2.685%	25	2,854	+40.641%
2026-03-09	74.5000	74.5000	74.5000	74.5000	+3.071%	1	2,854	+44.416%
2026-03-06	73.0000	73.0000	72.2800	72.2800	-4.455%	2	2,857	+48.852%
2026-03-05	75.6500	75.6500	75.6500	75.6500	+2.188%	1	2,856	+42.221%
2026-03-03	72.9800	74.0300	72.9800	74.0300	-3.165%	8	2,855	+45.333%
2026-03-02	73.5000	76.4500	73.5000	76.4500	+4.014%	16	2,849	+40.733%
2026-02-27	75.0000	75.0000	73.5000	73.5000	-16.096%	3	2,836	+46.381%
2026-02-25	88.0500	88.5400	87.6000	87.6000	+1.967%	11	2,836	+22.820%
2026-02-24	85.7500	85.9100	85.7500	85.9100	+2.886%	2	2,836	+25.236%
2026-02-23	84.1500	86.0000	83.5000	83.5000	+0.180%	9	2,838	+28.850%
2026-02-20	81.4000	83.3500	81.0000	83.3500	+2.901%	2,561	2,841	+29.082%
2026-02-18	81.3900	82.3500	80.5400	81.0000	+7.856%	13	380	+32.827%
2026-02-17	74.7000	75.1000	74.5500	75.1000	-1.702%	7	368	+43.262%
2026-02-13	78.3000	78.3000	76.4000	76.4000	-7.562%	7	355	+40.825%
2026-02-12	82.6500	82.6500	82.6500	82.6500	-1.701%	1	355	+30.175%
2026-02-11	84.0800	84.0800	84.0800	84.0800	+2.287%	1	356	+27.961%
2026-02-10	82.0000	83.0000	82.0000	82.2000	-2.722%	7	356	+30.888%
2026-02-09	84.5000	84.5000	84.5000	84.5000	+6.490%	1	362	+27.325%
2026-02-06	70.6300	79.3500	70.6300	79.3500	+13.195%	6	362	+35.589%
2026-02-05	70.1000	70.1000	70.1000	70.1000	-0.919%	2	362	+53.481%
2026-02-04	70.5800	70.9200	68.5000	70.7500	-4.392%	14	362	+52.071%
2026-02-03	76.5900	76.5900	74.0000	74.0000	-10.520%	19	364	+45.392%
2026-02-02	81.3100	82.7000	81.3100	82.7000	-2.419%	34	347	+30.097%
2026-01-30	84.9100	85.3000	84.7500	84.7500	+0.296%	22	347	+26.950%
2026-01-29	83.0700	84.5000	80.1000	84.5000	+0.237%	8	348	+27.325%
2026-01-28	84.5100	84.7200	84.3000	84.3000	+2.046%	15	347	+27.628%
2026-01-27	82.6000	82.6100	82.6000	82.6100	+2.877%	2	357	+30.238%
2026-01-26	82.1100	82.1100	80.3000	80.3000	-1.108%	17	357	+33.985%
2026-01-23	81.1500	81.2000	81.1500	81.2000	+3.730%	4	355	+32.500%
2026-01-22	78.7500	78.7500	78.2800	78.2800	-0.280%	5	356	+37.443%
2026-01-21	75.9700	78.5000	74.0000	78.5000	+5.440%	5	359	+37.057%
2026-01-20	75.7000	75.7000	74.4500	74.4500	-8.086%	9	355	+44.513%
2026-01-16	82.7500	82.8500	80.9900	81.0000	-0.613%	5	349	+32.827%
2026-01-15	81.2500	81.5000	80.6000	81.5000	+7.804%	6	349	+32.012%
2026-01-14	77.5000	77.5000	75.5300	75.6000	-4.037%	6	346	+42.315%
2026-01-13	77.1500	78.7800	77.1500	78.7800	-1.241%	3	346	+36.570%
2026-01-12	78.4200	79.7700	77.3300	79.7700	+1.489%	23	348	+34.875%
2026-01-09	78.7000	78.8200	78.6000	78.6000	+0.064%	6	354	+36.883%
2026-01-08	80.0000	80.0000	78.5500	78.5500	-4.753%	2	354	+36.970%
2026-01-07	82.0100	82.7400	82.0100	82.4700	+1.439%	9	355	+30.460%
2026-01-06	81.9600	81.9600	81.3000	81.3000	+0.894%	6	350	+32.337%
2026-01-05	86.3000	86.3000	80.5800	80.5800	-2.446%	64	353	+33.519%
2026-01-02	86.2000	86.2000	82.6000	82.6000	+1.474%	54	353	+30.254%
2025-12-31	82.7000	82.8000	81.4000	81.4000	+0.581%	57	320	+32.174%
2025-12-29	80.6600	80.9300	80.6600	80.9300	-4.270%	3	320	+32.942%
2025-12-26	84.5400	84.5400	84.5400	84.5400	+3.098%	2	322	+27.265%
2025-12-24	81.5100	82.0000	81.5100	82.0000	-0.606%	20	324	+31.207%
2025-12-23	80.3300	82.5000	80.3300	82.5000	+6.727%	9	324	+30.412%
2025-12-22	77.4000	77.7500	77.3000	77.3000	+3.786%	16	325	+39.185%
2025-12-19	74.4200	74.4800	74.4200	74.4800	+5.421%	3	328	+44.455%
2025-12-18	70.7000	70.7000	70.6000	70.6500	+4.127%	6	325	+52.286%
2025-12-17	70.1700	70.7000	67.7100	67.8500	-7.561%	5	324	+58.570%
2025-12-16	72.5000	73.4000	72.5000	73.4000	+1.311%	3	323	+46.580%
2025-12-15	73.2800	73.2800	72.4500	72.4500	+1.471%	7	321	+48.502%
2025-12-12	76.4000	76.4000	71.4000	71.4000	-5.805%	87	321	+50.686%
2025-12-11	74.0000	75.8800	73.6500	75.8000	-4.594%	13	356	+41.939%
2025-12-10	80.6800	80.6800	78.7500	79.4500	-0.687%	22	350	+35.419%
2025-12-09	80.2900	80.2900	80.0000	80.0000	-0.941%	2	348	+34.488%
2025-12-08	80.5900	80.7600	80.5900	80.7600	+4.355%	2	349	+33.222%
2025-12-04	77.3900	77.3900	77.3900	77.3900	+2.057%	1	349	+39.023%
2025-12-03	76.0400	76.3800	75.8300	75.8300	-1.519%	4	349	+41.883%
2025-12-02	76.9500	77.0000	76.9500	77.0000	+1.156%	3	346	+39.727%
2025-12-01	73.2500	76.1800	73.2500	76.1200	+3.607%	6	346	+41.343%
2025-11-28	73.6400	73.8700	73.4700	73.4700	-4.236%	13	346	+46.441%
2025-11-26	75.0000	77.0000	75.0000	76.7200	+3.008%	5	344	+40.237%
2025-11-25	71.8500	74.4800	68.5000	74.4800	-3.897%	51	344	+44.455%
2025-11-24	75.8500	78.0400	75.0000	77.5000	+0.820%	16	335	+38.826%
2025-11-21	74.6500	79.6000	72.7500	76.8700	-1.386%	26	326	+39.964%
2025-11-20	88.0000	89.1400	77.9500	77.9500	-3.730%	82	324	+38.024%
2025-11-19	81.8500	81.8500	80.9700	80.9700	+1.823%	4	280	+32.876%
2025-11-18	77.3000	79.5200	76.7800	79.5200	-6.458%	5	279	+35.299%
2025-11-14	85.0100	85.0100	85.0100	85.0100	+3.406%	1	277	+26.562%
2025-11-13	82.2500	82.2500	82.2100	82.2100	-6.558%	2	278	+30.872%
2025-11-11	88.7000	88.7000	87.9800	87.9800	-2.634%	49	277	+22.289%
2025-11-10	88.8700	90.3600	88.8700	90.3600	+11.556%	3	262	+19.068%
2025-11-07	79.2400	81.0000	77.0000	81.0000	-14.159%	39	262	+32.827%
2025-11-05	91.7700	94.3600	91.7700	94.3600	+0.170%	3	274	+14.021%
2025-11-04	94.2000	94.2000	94.2000	94.2000	-5.088%	1	275	+14.214%
2025-11-03	100.0500	102.7200	99.2500	99.2500	+1.059%	32	265	+8.403%
2025-10-31	98.2100	98.2100	98.2100	98.2100	-0.898%	7	265	+9.551%
2025-10-29	101.3600	102.0000	98.7500	99.1000	+10.270%	40	265	+8.567%
2025-10-28	86.7500	89.8700	86.7500	89.8700	+14.150%	3	234	+19.717%
2025-10-24	78.6200	78.7300	78.6200	78.7300	+2.673%	2	234	+36.657%
2025-10-23	75.2700	76.6800	75.2700	76.6800	+5.999%	8	235	+40.310%
2025-10-22	74.6500	74.6500	72.0000	72.3400	-4.058%	12	237	+48.728%
2025-10-21	74.5900	76.3300	74.5900	75.4000	-2.395%	37	234	+42.692%
2025-10-20	77.3000	78.1000	76.8800	77.2500	+0.065%	21	213	+39.275%
2025-10-17	77.0000	77.2000	77.0000	77.2000	-0.451%	12	199	+39.365%
2025-10-16	77.4000	77.5500	77.4000	77.5500	+2.147%	2	188	+38.736%
2025-10-15	77.5800	77.9200	74.9000	75.9200	-2.215%	120	187	+41.715%
2025-10-14	77.6000	77.6400	77.6000	77.6400	-4.736%	2	146	+38.575%
2025-10-13	84.0000	84.0000	81.3500	81.5000	+3.230%	72	146	+32.012%
2025-10-10	81.7500	84.1500	78.9500	78.9500	-8.802%	81	164	+36.276%
2025-10-09	87.7700	87.7700	86.4000	86.5700	+6.143%	29	106	+24.281%
2025-10-08	82.1400	82.1400	81.2600	81.5600	+2.039%	3	96	+31.915%
2025-10-07	81.7500	81.7500	79.4500	79.9300	-0.362%	5	96	+34.605%
2025-10-06	79.6200	80.7500	79.6200	80.2200	+0.526%	4	96	+34.119%
2025-10-03	79.8000	79.8000	79.8000	79.8000	-2.825%	1	97	+34.825%
2025-10-02	82.3700	82.6500	82.0500	82.1200	+1.245%	59	96	+31.016%
2025-10-01	80.8500	81.1100	80.8500	81.1100	+1.705%	19	87	+32.647%
2025-09-30	78.0000	80.4000	78.0000	79.7500	+5.197%	37	72	+34.909%
2025-09-29	76.8200	76.8200	75.6000	75.8100	+4.638%	12	74	+41.921%
2025-09-26	70.3500	72.4500	70.3500	72.4500	+0.723%	7	65	+48.502%
2025-09-25	70.1900	74.0000	70.1900	71.9300	-1.059%	36	65	+49.576%
2025-09-23	72.7400	72.7400	72.7000	72.7000	-5.963%	2	45	+47.992%
2025-09-22	69.5600	77.3100	69.5600	77.3100	+8.581%	6	46	+39.167%
2025-09-19	71.2000	71.2000	71.2000	71.2000	+0.707%	1	51	+51.110%
2025-09-18	70.0000	70.7000	70.0000	70.7000	+7.578%	4	51	+52.178%
2025-09-17	66.9500	66.9500	64.2000	65.7200	-7.761%	62	51	+63.710%
2025-09-15	70.1500	71.3900	70.1500	71.2500	0.000%	17	17	+51.004%