Dark

NVDA20280121C145
NVDA Jan 21 2028 145.00 Call (NVDA280121C00145000)
option OPRA

EOD

Aug 12, 2026

95.25+2.895%(+2.68)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	94.4100	95.2500	94.4100	95.2500	+2.895%	2	1,517	0.000%
2026-08-11	92.5700	92.5700	92.5700	92.5700	-0.355%	1	1,517	+2.895%
2026-08-10	92.9000	92.9000	92.9000	92.9000	-1.953%	1	1,517	+2.530%
2026-08-07	94.7500	94.7500	94.7500	94.7500	+1.882%	1	1,518	+0.528%
2026-08-06	91.8000	93.0000	91.8000	93.0000	-0.492%	7	1,518	+2.419%
2026-08-05	93.1200	95.0000	93.1200	93.4600	+10.538%	11	1,525	+1.915%
2026-08-04	84.5500	84.5500	84.5500	84.5500	+1.415%	1	1,533	+12.655%
2026-08-03	83.3700	83.3700	83.3700	83.3700	+7.574%	2	1,532	+14.250%
2026-07-31	73.9000	77.5000	73.2000	77.5000	+8.772%	4	1,533	+22.903%
2026-07-30	72.7400	72.7400	70.7000	71.2500	+1.931%	26	1,535	+33.684%
2026-07-29	70.2000	70.2000	69.9000	69.9000	-6.551%	2	1,534	+36.266%
2026-07-28	71.6000	74.8000	71.6000	74.8000	+1.081%	3	1,532	+27.340%
2026-07-27	74.0000	74.0000	74.0000	74.0000	-13.450%	1	1,529	+28.716%
2026-07-24	85.7000	85.7000	85.5000	85.5000	+2.666%	2	1,530	+11.404%
2026-07-23	85.3100	85.3100	83.2800	83.2800	-5.234%	10	1,529	+14.373%
2026-07-22	82.2000	87.8800	82.2000	87.8800	+7.158%	7	1,527	+8.386%
2026-07-21	82.0100	82.0100	82.0100	82.0100	+4.113%	1	1,528	+16.144%
2026-07-20	80.8000	80.8000	78.7700	78.7700	+2.299%	3	1,527	+20.922%
2026-07-17	77.0000	77.0000	77.0000	77.0000	-8.093%	2	1,528	+23.701%
2026-07-16	82.6500	83.7800	82.6500	83.7800	-3.368%	23	1,530	+13.691%
2026-07-15	88.4000	88.5000	82.5500	86.7000	-0.391%	67	1,530	+9.862%
2026-07-14	81.0000	87.3500	81.0000	87.0400	+4.115%	12	1,535	+9.432%
2026-07-13	83.6000	83.6000	83.6000	83.6000	-2.462%	1	1,535	+13.935%
2026-07-10	84.5000	85.7100	84.5000	85.7100	+10.565%	2	1,536	+11.131%
2026-07-09	81.6000	81.6000	77.5200	77.5200	-4.708%	2	1,538	+22.872%
2026-07-08	75.0900	81.3500	75.0900	81.3500	+9.740%	6	1,536	+17.087%
2026-07-07	70.3500	74.1300	70.3500	74.1300	-0.162%	4	1,540	+28.490%
2026-07-06	72.4000	74.2500	72.4000	74.2500	-2.303%	2	1,540	+28.283%
2026-07-01	74.1500	76.0000	74.1500	76.0000	+6.294%	3	1,538	+25.329%
2026-06-29	71.9700	71.9700	71.5000	71.5000	+0.704%	2	1,537	+33.217%
2026-06-26	72.7000	72.7000	71.0000	71.0000	-2.873%	3	1,539	+34.155%
2026-06-25	74.0300	75.1000	73.1000	73.1000	-3.307%	57	1,538	+30.301%
2026-06-24	75.6000	75.6000	75.6000	75.6000	-5.025%	1	1,547	+25.992%
2026-06-23	79.6000	79.6000	79.6000	79.6000	-8.295%	1	1,547	+19.661%
2026-06-22	90.0300	90.0300	86.8000	86.8000	+5.340%	2	1,546	+9.735%
2026-06-17	82.4000	82.4000	82.4000	82.4000	-4.408%	1	1,545	+15.595%
2026-06-16	86.2000	86.2000	86.2000	86.2000	-3.146%	1	1,545	+10.499%
2026-06-15	88.0000	89.0000	88.0000	89.0000	+6.332%	12	1,521	+7.022%
2026-06-12	83.1400	83.7000	83.1400	83.7000	+3.975%	15	1,521	+13.799%
2026-06-11	80.5000	80.5000	80.5000	80.5000	-1.263%	1	1,521	+18.323%
2026-06-09	80.5900	81.5300	80.5900	81.5300	-5.909%	2	1,520	+16.828%
2026-06-08	85.7000	87.6000	85.7000	86.6500	-0.058%	4	1,520	+9.925%
2026-06-05	88.0500	88.0500	86.7000	86.7000	-10.894%	6	1,518	+9.862%
2026-06-04	97.3000	97.3000	97.3000	97.3000	-7.510%	1	1,512	-2.107%
2026-06-02	105.2000	105.2000	105.2000	105.2000	+4.158%	1	1,511	-9.458%
2026-06-01	99.5000	101.0000	99.4100	101.0000	+12.060%	30	1,512	-5.693%
2026-05-29	94.4300	94.4300	90.1300	90.1300	-0.177%	2	1,498	+5.681%
2026-05-28	90.5000	90.5000	90.2900	90.2900	+2.486%	7	1,496	+5.493%
2026-05-27	89.0500	89.0500	86.5000	88.1000	-2.111%	55	1,501	+8.116%
2026-05-26	92.3900	93.6500	89.5000	90.0000	-2.703%	254	1,499	+5.833%
2026-05-22	92.8500	94.9000	92.5000	92.5000	-3.796%	10	1,504	+2.973%
2026-05-21	94.7500	98.0500	93.9500	96.1500	-3.850%	2,805	1,501	-0.936%
2026-05-20	100.0000	100.0000	100.0000	100.0000	-2.296%	1	1,501	-4.750%
2026-05-19	97.8900	102.3500	97.8500	102.3500	-7.959%	12	3,937	-6.937%
2026-05-14	105.0000	111.4000	105.0000	111.2000	+6.769%	5	3,937	-14.344%
2026-05-13	103.0000	104.1500	103.0000	104.1500	+4.810%	3	3,939	-8.545%
2026-05-12	98.7700	99.3700	96.0400	99.3700	+0.424%	5	3,939	-4.146%
2026-05-11	96.0600	98.9500	96.0600	98.9500	+4.070%	4	3,939	-3.739%
2026-05-08	93.8300	95.0800	93.8300	95.0800	+3.449%	3	3,942	+0.179%
2026-05-07	91.8200	91.9100	90.8700	91.9100	+5.644%	13	3,943	+3.634%
2026-05-06	83.7600	87.0000	83.7600	87.0000	+10.772%	25	3,956	+9.483%
2026-05-05	78.9100	78.9100	78.5400	78.5400	+1.604%	7	3,977	+21.276%
2026-05-04	77.4500	77.4500	77.3000	77.3000	-3.472%	11	3,984	+23.221%
2026-05-01	80.1400	80.1400	80.0800	80.0800	-2.341%	4	3,997	+18.944%
2026-04-30	83.6400	83.6400	80.5000	82.0000	-9.242%	512	3,997	+16.159%
2026-04-29	90.3200	90.3500	90.3200	90.3500	-3.338%	2	3,498	+5.423%
2026-04-28	91.0000	93.4700	89.4300	93.4700	-0.574%	16	3,500	+1.904%
2026-04-27	90.0000	94.0100	89.9000	94.0100	+4.282%	9	3,500	+1.319%
2026-04-24	83.0000	90.1500	83.0000	90.1500	+9.672%	9	3,507	+5.657%
2026-04-23	82.2000	82.2000	82.2000	82.2000	-0.484%	1	3,514	+15.876%
2026-04-22	82.8500	82.8500	82.6000	82.6000	+1.350%	11	3,515	+15.315%
2026-04-21	82.6500	82.6500	81.0200	81.5000	-0.428%	3	3,526	+16.871%
2026-04-20	79.1700	81.9000	79.1700	81.8500	-0.486%	4	3,526	+16.371%
2026-04-17	81.3000	82.2500	80.9300	82.2500	+5.571%	6	3,523	+15.805%
2026-04-16	77.9100	77.9100	77.9100	77.9100	-1.938%	1	3,527	+22.256%
2026-04-15	79.3000	80.5000	78.5000	79.4500	+3.222%	14	3,528	+19.887%
2026-04-14	75.0000	77.0500	75.0000	76.9700	+7.575%	8	3,521	+23.750%
2026-04-13	67.8000	71.6800	67.8000	71.5500	-0.556%	4	3,528	+33.124%
2026-04-10	70.1000	72.5000	69.9500	71.9500	+6.973%	17	3,530	+32.384%
2026-04-09	66.8300	67.2600	66.8300	67.2600	+3.080%	7	3,536	+41.615%
2026-04-08	68.1500	68.1500	65.2500	65.2500	+4.685%	3	3,529	+45.977%
2026-04-07	60.9500	62.3300	60.9500	62.3300	-1.843%	8	3,530	+52.816%
2026-04-06	63.5000	63.5000	63.5000	63.5000	+1.600%	1	3,525	+50.000%
2026-04-02	62.5000	62.5000	62.5000	62.5000	-0.335%	2	3,526	+52.400%
2026-04-01	62.0000	62.7500	62.0000	62.7100	+2.854%	14	3,526	+51.890%
2026-03-31	57.6000	60.9700	57.6000	60.9700	+11.463%	5	3,526	+56.224%
2026-03-30	57.0000	57.0000	54.7000	54.7000	-4.621%	8	3,525	+74.132%
2026-03-27	59.0000	59.0000	56.9000	57.3500	-4.892%	47	3,517	+66.085%
2026-03-26	62.9500	62.9500	60.3000	60.3000	-3.443%	35	3,505	+57.960%
2026-03-24	62.1600	62.8000	62.1600	62.4500	+2.260%	5	3,506	+52.522%
2026-03-20	62.8000	62.8000	61.0700	61.0700	-7.005%	9	3,506	+55.969%
2026-03-19	64.2500	65.7700	64.2500	65.6700	-4.950%	3	3,508	+45.043%
2026-03-18	69.0800	69.0900	69.0800	69.0900	0.000%	11	3,506	+37.864%
2026-03-17	70.0000	70.0000	69.0900	69.0900	-2.854%	3	3,506	+37.864%
2026-03-16	71.2500	71.2500	71.0600	71.1200	+4.190%	132	3,503	+33.929%
2026-03-13	68.8500	68.8500	68.2500	68.2600	-5.129%	43	3,502	+39.540%
2026-03-12	71.3500	71.9500	71.3500	71.9500	+0.756%	14	3,502	+32.384%
2026-03-10	71.9600	71.9600	71.4100	71.4100	+6.233%	4	3,501	+33.385%
2026-03-09	67.2200	67.2200	67.2200	67.2200	-4.652%	1	3,499	+41.699%
2026-03-05	70.5000	70.5000	70.5000	70.5000	-1.742%	1	3,498	+35.106%
2026-03-04	70.8500	71.7500	70.6000	71.7500	+5.982%	44	3,497	+32.753%
2026-03-03	67.7000	67.7000	67.7000	67.7000	-4.446%	1	3,499	+40.694%
2026-03-02	65.0000	70.8500	65.0000	70.8500	+6.911%	4	3,498	+34.439%
2026-02-27	70.0000	70.2800	66.2700	66.2700	-9.095%	12	3,497	+43.730%
2026-02-26	79.5000	79.5000	72.9000	72.9000	-11.903%	22	3,494	+30.658%
2026-02-25	81.3500	83.3500	81.3500	82.7500	+4.101%	22	3,510	+15.106%
2026-02-24	79.8000	80.5000	79.4900	79.4900	+1.585%	6	3,510	+19.826%
2026-02-23	79.4000	79.4000	78.1300	78.2500	+0.773%	58	3,514	+21.725%
2026-02-20	75.6500	77.6500	75.3000	77.6500	+2.848%	2,574	3,517	+22.666%
2026-02-19	75.5000	75.5000	75.5000	75.5000	+0.815%	1	1,032	+26.159%
2026-02-18	76.4500	76.4500	74.8900	74.8900	+2.519%	8	1,033	+27.187%
2026-02-17	73.2500	73.2500	73.0500	73.0500	+1.472%	10	1,033	+30.390%
2026-02-13	72.6000	72.6000	71.9900	71.9900	-4.294%	3	1,032	+32.310%
2026-02-12	76.5000	77.7800	75.2200	75.2200	-4.385%	10	1,032	+26.629%
2026-02-11	78.7500	78.7500	77.1000	78.6700	+2.729%	13	1,032	+21.075%
2026-02-10	75.9500	76.5800	75.9500	76.5800	-1.694%	2	1,025	+24.380%
2026-02-09	79.1000	79.6200	77.9000	77.9000	+6.030%	58	1,024	+22.272%
2026-02-06	70.7100	73.4800	70.7100	73.4700	+18.005%	14	1,006	+29.645%
2026-02-05	65.2200	65.2200	62.2000	62.2600	-5.351%	40	1,008	+52.987%
2026-02-04	65.4500	65.7800	65.0000	65.7800	-4.320%	10	1,005	+44.801%
2026-02-03	69.5000	69.5500	68.7500	68.7500	-7.345%	7	1,006	+38.545%
2026-02-02	76.1100	77.1000	74.2000	74.2000	-5.838%	17	1,004	+28.369%
2026-01-30	79.0500	79.3500	78.8000	78.8000	-0.930%	40	1,007	+20.876%
2026-01-29	79.8000	79.8000	76.6000	79.5400	+0.862%	22	1,001	+19.751%
2026-01-28	78.3000	79.0200	77.6000	78.8600	+2.150%	8	1,011	+20.784%
2026-01-27	77.0000	77.2000	76.6500	77.2000	+3.264%	9	1,018	+23.381%
2026-01-26	75.6800	75.6800	74.7600	74.7600	+2.341%	15	1,024	+27.408%
2026-01-22	73.0500	73.0500	73.0500	73.0500	+1.037%	1	1,022	+30.390%
2026-01-21	69.9600	72.3000	68.6900	72.3000	+6.090%	3	1,021	+31.743%
2026-01-20	72.2200	72.2200	68.1000	68.1500	-9.254%	18	1,021	+39.765%
2026-01-16	75.1000	75.1000	75.1000	75.1000	+0.603%	1	1,013	+26.831%
2026-01-15	74.6500	74.6500	74.6500	74.6500	+6.841%	4	1,013	+27.595%
2026-01-14	70.6500	70.6500	69.8700	69.8700	-2.280%	3	1,009	+36.325%
2026-01-13	71.5000	71.5000	71.5000	71.5000	-2.189%	4	1,007	+33.217%
2026-01-12	72.7000	73.9800	72.0800	73.1000	+0.206%	5	1,009	+30.301%
2026-01-09	73.1700	73.1700	72.9500	72.9500	+0.165%	4	1,007	+30.569%
2026-01-08	73.4500	73.4500	72.4100	72.8300	-4.673%	6	1,007	+30.784%
2026-01-07	77.5100	77.5100	76.4000	76.4000	+0.831%	2	1,003	+24.673%
2026-01-06	76.0000	76.4400	75.3800	75.7700	+1.473%	12	1,001	+25.709%
2026-01-05	80.5000	80.5000	74.5500	74.6700	-2.481%	218	1,010	+27.561%
2026-01-02	78.2200	79.8800	76.5700	76.5700	+1.230%	61	1,010	+24.396%
2025-12-31	77.0200	77.1000	75.6400	75.6400	-0.343%	8	948	+25.925%
2025-12-30	75.7500	75.9000	75.6700	75.9000	+0.370%	18	948	+25.494%
2025-12-29	75.9200	76.8500	74.8000	75.6200	-4.315%	33	932	+25.959%
2025-12-26	79.0300	79.0300	79.0300	79.0300	+3.375%	2	926	+20.524%
2025-12-23	72.5200	76.5500	72.5200	76.4500	+6.063%	9	928	+24.591%
2025-12-22	71.7100	72.0800	71.7100	72.0800	+4.313%	64	931	+32.145%
2025-12-19	69.0000	69.1000	69.0000	69.1000	+5.738%	11	898	+37.844%
2025-12-18	64.7400	65.3500	64.4000	65.3500	+4.260%	13	898	+45.754%
2025-12-17	65.6000	65.6000	62.5500	62.6800	-7.182%	47	888	+51.962%
2025-12-15	68.1000	68.1000	67.4200	67.5300	+0.791%	17	855	+41.048%
2025-12-12	70.3500	70.4400	67.0000	67.0000	-5.833%	14	855	+42.164%
2025-12-11	68.8100	71.1500	68.8100	71.1500	-4.368%	3	849	+33.872%
2025-12-09	74.5000	74.6400	74.4000	74.4000	-3.251%	9	848	+28.024%
2025-12-08	76.9000	76.9000	76.9000	76.9000	+6.069%	1	841	+23.862%
2025-12-05	72.5000	72.5000	72.5000	72.5000	-0.480%	2	841	+31.379%
2025-12-04	71.4500	74.1800	71.3200	72.8500	+2.606%	13	839	+30.748%
2025-12-03	70.4000	71.0000	70.4000	71.0000	-1.320%	3	834	+34.155%
2025-12-02	73.1400	73.1400	71.7800	71.9500	+6.435%	7	833	+32.384%
2025-12-01	66.9000	67.6000	66.9000	67.6000	-0.923%	8	831	+40.902%
2025-11-28	69.5300	69.5300	68.1000	68.2300	-4.386%	5	830	+39.601%
2025-11-26	71.5500	71.9800	71.3000	71.3600	+3.002%	27	818	+33.478%
2025-11-25	65.5700	69.2800	63.8200	69.2800	-4.704%	22	818	+37.486%
2025-11-24	69.8000	73.0500	69.8000	72.7000	-1.491%	10	802	+31.018%
2025-11-21	70.0000	73.8000	70.0000	73.8000	+2.244%	2	797	+29.065%
2025-11-20	83.0700	83.8500	72.1800	72.1800	-6.016%	23	795	+31.962%
2025-11-19	75.4500	76.8000	74.2500	76.8000	+4.632%	100	786	+24.023%
2025-11-18	73.9500	73.9500	71.0000	73.4000	-3.826%	35	740	+29.768%
2025-11-17	75.5000	78.2700	75.5000	76.3200	-2.715%	9	714	+24.803%
2025-11-14	76.2000	78.4500	76.2000	78.4500	+3.224%	6	716	+21.415%
2025-11-13	78.3000	79.2100	75.0000	76.0000	-6.806%	70	717	+25.329%
2025-11-12	81.2500	81.5500	81.2500	81.5500	+0.431%	4	647	+16.800%
2025-11-11	82.5000	82.5000	80.9300	81.2000	-2.169%	8	638	+17.303%
2025-11-10	82.9800	85.0800	82.8500	83.0000	+8.497%	7	638	+14.759%
2025-11-07	74.3000	76.5000	70.8000	76.5000	-1.227%	19	635	+24.510%
2025-11-06	83.3500	83.9000	76.5100	77.4500	-12.148%	9	628	+22.983%
2025-11-05	85.3500	88.1600	85.3500	88.1600	+2.512%	7	627	+8.042%
2025-11-04	89.6500	89.8000	86.0000	86.0000	-8.520%	11	628	+10.756%
2025-11-03	95.0900	96.5100	93.8000	94.0100	+4.109%	7	619	+1.319%
2025-10-31	91.9000	92.0400	90.3000	90.3000	+0.860%	13	619	+5.482%
2025-10-30	88.8000	90.1000	88.8000	89.5300	-3.586%	12	620	+6.389%
2025-10-29	95.2000	96.2300	92.7000	92.8600	+4.962%	15	624	+2.574%
2025-10-28	81.2200	88.4700	79.2200	88.4700	+14.170%	74	613	+7.664%
2025-10-27	76.8300	78.1600	76.5000	77.4900	+6.677%	53	643	+22.919%
2025-10-24	73.4400	73.4400	72.6000	72.6400	+2.744%	7	643	+31.126%
2025-10-23	69.4300	70.7000	69.4300	70.7000	+5.822%	10	638	+34.724%
2025-10-22	68.6500	68.6500	66.5600	66.8100	-5.153%	5	638	+42.568%
2025-10-21	69.0000	70.6000	69.0000	70.4400	-1.345%	247	639	+35.221%
2025-10-20	71.1600	72.2000	71.1600	71.4000	-1.245%	286	400	+33.403%
2025-10-17	71.3400	72.3000	69.6400	72.3000	-0.138%	17	148	+31.743%
2025-10-16	71.6500	72.5300	71.6500	72.4000	+4.173%	9	149	+31.561%
2025-10-15	72.2000	72.2000	69.1200	69.5000	-1.068%	9	150	+37.050%
2025-10-14	71.3400	72.6700	70.2500	70.2500	-7.869%	16	151	+35.587%
2025-10-13	76.3300	77.0000	75.4800	76.2500	+3.041%	8	149	+24.918%
2025-10-10	82.3000	82.5300	74.0000	74.0000	-8.234%	47	147	+28.716%
2025-10-09	81.5500	81.7800	80.3500	80.6400	+5.757%	7	110	+18.118%
2025-10-08	76.5500	76.5500	75.5000	76.2500	+4.096%	15	110	+24.918%
2025-10-07	75.4400	76.2500	73.2500	73.2500	-1.214%	8	104	+30.034%
2025-10-06	74.7000	75.4000	73.0000	74.1500	-1.186%	37	99	+28.456%
2025-10-03	75.9200	76.5200	75.0400	75.0400	-1.947%	16	72	+26.932%
2025-10-02	77.5500	77.5500	76.1500	76.5300	+1.782%	16	62	+24.461%
2025-10-01	72.6100	75.1900	72.3000	75.1900	+2.160%	19	64	+26.679%
2025-09-30	73.6800	73.9900	73.3000	73.6000	+5.143%	6	56	+29.416%
2025-09-29	71.5000	71.5000	70.0000	70.0000	+4.478%	11	56	+36.071%
2025-09-26	66.9800	67.0000	65.7400	67.0000	+0.797%	11	54	+42.164%
2025-09-25	64.5500	68.5500	64.5500	66.4700	-0.015%	14	51	+43.298%
2025-09-24	66.0000	66.5700	66.0000	66.4800	-1.511%	11	43	+43.276%
2025-09-23	70.2000	70.2000	67.1500	67.5000	-4.594%	36	42	+41.111%
2025-09-22	67.9500	71.0000	67.9500	70.7500	+9.690%	5	15	+34.629%
2025-09-19	64.4000	64.5000	64.4000	64.5000	-1.074%	2	12	+47.674%
2025-09-18	63.9000	65.2900	63.9000	65.2000	+8.504%	8	11	+46.089%
2025-09-17	59.9100	60.1000	59.5000	60.0900	-5.370%	4	10	+58.512%
2025-09-16	64.7300	65.0300	63.3400	63.5000	-2.801%	4	6	+50.000%
2025-09-15	64.8000	65.6700	64.8000	65.3300	0.000%	13	4	+45.798%