Dark

NVDA20280121C155
NVDA Jan 21 2028 155.00 Call (NVDA280121C00155000)
option OPRA

EOD

Aug 14, 2026

89.29-0.590%(-0.53)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	89.2900	89.2900	89.2900	89.2900	-0.590%	5	916	0.000%
2026-08-13	90.2800	91.2500	89.8200	89.8200	+1.092%	13	919	-0.590%
2026-08-12	88.0000	88.8500	88.0000	88.8500	+5.335%	12	921	+0.495%
2026-08-10	87.1500	87.1500	84.3500	84.3500	-5.649%	5	925	+5.857%
2026-08-07	88.9500	90.4000	87.8000	89.4000	+3.736%	10	921	-0.123%
2026-08-06	89.0300	89.0300	84.6900	86.1800	-1.509%	22	923	+3.609%
2026-08-05	83.8400	87.8500	83.8400	87.5000	+10.970%	53	920	+2.046%
2026-08-04	79.4000	79.4000	77.4500	78.8500	+4.854%	6	913	+13.240%
2026-08-03	67.2000	76.3000	67.2000	75.2000	+6.970%	15	913	+18.737%
2026-07-31	69.4000	70.3000	66.1600	70.3000	+8.857%	31	907	+27.013%
2026-07-30	65.2500	67.3000	64.5000	64.5800	-3.468%	10	905	+38.263%
2026-07-29	63.9000	66.9000	63.0000	66.9000	-2.733%	111	903	+33.468%
2026-07-28	65.1000	68.7800	65.1000	68.7800	+1.896%	5	919	+29.820%
2026-07-27	72.4500	72.4500	67.3500	67.5000	-17.883%	17	919	+32.281%
2026-07-22	82.2100	82.2100	82.2000	82.2000	+7.592%	2	920	+8.625%
2026-07-21	75.9100	76.4000	74.0000	76.4000	+4.801%	18	921	+16.872%
2026-07-20	75.6000	76.0000	72.9000	72.9000	+0.137%	24	932	+22.483%
2026-07-17	70.0000	74.6700	70.0000	72.8000	-5.943%	3	939	+22.651%
2026-07-16	77.2500	77.4000	77.2500	77.4000	-3.431%	2	939	+15.362%
2026-07-15	81.8000	81.9000	77.7000	80.1500	-0.682%	6	939	+11.404%
2026-07-14	77.9600	80.7500	77.9600	80.7000	+8.322%	14	938	+10.644%
2026-07-13	74.2500	74.5000	74.2500	74.5000	-5.277%	4	939	+19.852%
2026-07-10	72.7500	78.6500	72.7500	78.6500	+6.370%	2	937	+13.528%
2026-07-09	72.6500	73.9400	72.3700	73.9400	-0.014%	4	938	+20.760%
2026-07-08	70.5500	75.5000	70.5500	73.9500	+14.829%	98	938	+20.744%
2026-07-07	64.4000	64.4000	64.4000	64.4000	-4.945%	1	971	+38.649%
2026-07-06	67.7500	67.7500	67.7500	67.7500	+2.652%	1	972	+31.793%
2026-07-02	69.7300	69.7300	65.0000	66.0000	-3.650%	27	983	+35.288%
2026-07-01	67.5300	68.7000	67.5300	68.5000	-2.115%	4	983	+30.350%
2026-06-30	68.5000	69.9800	68.5000	69.9800	+3.597%	4	982	+27.594%
2026-06-29	66.0500	67.5500	66.0500	67.5500	+1.610%	4	981	+32.184%
2026-06-26	66.4800	66.4800	66.4800	66.4800	-1.071%	1	978	+34.311%
2026-06-25	68.6300	69.0000	67.2000	67.2000	-3.518%	61	978	+32.872%
2026-06-24	71.5000	71.5000	69.6500	69.6500	-13.478%	5	976	+28.198%
2026-06-22	83.8600	83.8600	79.6000	80.5000	-0.740%	5	977	+10.919%
2026-06-18	80.5000	81.4000	80.5000	81.1000	+1.375%	6	975	+10.099%
2026-06-16	80.0000	80.0000	80.0000	80.0000	-3.475%	1	975	+11.613%
2026-06-15	80.6400	82.8800	80.5500	82.8800	+10.360%	8	976	+7.734%
2026-06-11	75.1000	75.1000	75.1000	75.1000	-1.145%	1	976	+18.895%
2026-06-10	78.4600	78.4600	75.9700	75.9700	-2.727%	4	976	+17.533%
2026-06-09	75.3500	78.1000	75.3000	78.1000	-4.406%	17	976	+14.328%
2026-06-08	79.7500	81.7000	79.7500	81.7000	+3.091%	6	975	+9.290%
2026-06-05	85.0000	85.0000	78.3000	79.2500	-6.213%	24	976	+12.669%
2026-06-04	84.6500	84.6500	84.5000	84.5000	-2.470%	6	981	+5.669%
2026-06-03	86.1000	87.1000	86.1000	86.6400	-6.537%	4	985	+3.059%
2026-06-02	94.9500	94.9500	92.7000	92.7000	-0.323%	4	985	-3.679%
2026-06-01	92.2300	93.0000	92.2300	93.0000	+6.713%	2	983	-3.989%
2026-05-29	85.3500	87.1500	85.3500	87.1500	+2.832%	3	982	+2.456%
2026-05-28	83.1500	84.7500	82.9600	84.7500	+4.785%	8	982	+5.357%
2026-05-27	82.5000	82.5000	80.8800	80.8800	-3.874%	11	980	+10.398%
2026-05-26	86.6300	86.6300	84.0000	84.1400	-2.480%	5	990	+6.121%
2026-05-22	88.0000	88.5000	86.2800	86.2800	-5.447%	38	989	+3.489%
2026-05-21	88.4000	91.5000	88.4000	91.2500	-3.296%	11	977	-2.148%
2026-05-20	95.5000	95.5000	94.3600	94.3600	+2.011%	3	977	-5.373%
2026-05-19	91.1000	92.5000	91.1000	92.5000	-1.070%	12	967	-3.470%
2026-05-18	101.0000	101.0000	93.4000	93.5000	-6.500%	16	967	-4.503%
2026-05-15	97.5000	101.0000	97.5000	100.0000	-6.279%	5	967	-10.710%
2026-05-14	101.4000	106.7000	101.4000	106.7000	+8.767%	8	965	-16.317%
2026-05-13	98.0500	98.1000	95.1000	98.1000	+6.192%	8	971	-8.981%
2026-05-12	90.1400	92.3800	88.5500	92.3800	+0.468%	4	971	-3.345%
2026-05-11	92.7500	93.2000	91.9500	91.9500	+4.489%	10	971	-2.893%
2026-05-08	87.1600	88.0000	87.1600	88.0000	+3.408%	3	973	+1.466%
2026-05-07	84.7200	86.2300	84.7200	85.1000	+7.125%	9	972	+4.924%
2026-05-06	73.5000	79.4400	73.5000	79.4400	+10.410%	19	972	+12.399%
2026-05-05	71.9500	71.9500	71.9500	71.9500	-1.208%	1	969	+24.100%
2026-05-04	73.9600	73.9600	71.4100	72.8300	-1.648%	29	969	+22.601%
2026-05-01	76.5000	76.5000	74.0500	74.0500	-1.477%	12	959	+20.581%
2026-04-30	79.0000	79.0000	75.1600	75.1600	-11.053%	23	959	+18.800%
2026-04-29	84.5000	84.5000	84.5000	84.5000	-1.915%	2	954	+5.669%
2026-04-28	85.6500	86.1500	83.0500	86.1500	-1.879%	4	954	+3.645%
2026-04-27	85.0000	87.8500	85.0000	87.8000	+5.936%	7	956	+1.697%
2026-04-24	77.0000	83.8500	77.0000	82.8800	+13.628%	22	951	+7.734%
2026-04-23	76.5500	77.2500	72.9400	72.9400	-4.454%	11	954	+22.416%
2026-04-22	75.7000	76.3400	75.7000	76.3400	+1.977%	4	955	+16.964%
2026-04-21	75.9300	76.5000	74.8600	74.8600	-1.044%	5	954	+19.276%
2026-04-20	74.0000	75.6500	74.0000	75.6500	+0.934%	14	953	+18.030%
2026-04-17	75.3300	75.7100	74.9500	74.9500	+1.696%	10	954	+19.133%
2026-04-16	73.9800	73.9800	73.5000	73.7000	+1.796%	32	948	+21.153%
2026-04-15	73.4700	74.1500	72.4000	72.4000	+4.655%	12	963	+23.329%
2026-04-14	68.2500	69.1800	68.2500	69.1800	+4.580%	3	974	+29.069%
2026-04-13	66.0400	67.0000	66.0400	66.1500	+0.379%	4	973	+34.981%
2026-04-10	63.1000	65.9000	61.1500	65.9000	+7.416%	23	972	+35.493%
2026-04-09	60.2000	61.3500	60.2000	61.3500	+1.338%	5	972	+45.542%
2026-04-08	61.9600	61.9600	59.9700	60.5400	+4.940%	22	974	+47.489%
2026-04-07	55.9500	57.6900	55.9500	57.6900	+1.211%	3	977	+54.776%
2026-04-06	57.0000	57.0000	57.0000	57.0000	-1.639%	2	975	+56.649%
2026-04-02	55.0500	57.9500	54.1000	57.9500	+0.870%	6	972	+54.081%
2026-04-01	57.4500	57.4500	57.4500	57.4500	+8.396%	10	972	+55.422%
2026-03-31	52.8500	53.2000	52.8500	53.0000	+6.941%	21	972	+68.472%
2026-03-30	53.8700	53.8700	49.3200	49.5600	-4.453%	47	987	+80.165%
2026-03-27	52.3900	53.3500	51.8500	51.8700	-6.152%	41	990	+72.142%
2026-03-26	57.5600	57.6500	54.9400	55.2700	-7.560%	153	990	+61.552%
2026-03-25	61.6500	61.7000	59.7500	59.7900	+4.073%	8	943	+49.339%
2026-03-24	58.0000	58.0000	56.6500	57.4500	-2.462%	12	940	+55.422%
2026-03-23	58.3500	58.9000	58.3500	58.9000	+4.414%	2	933	+51.596%
2026-03-20	59.0500	59.0500	55.7500	56.4100	-6.637%	13	934	+58.288%
2026-03-19	59.2800	60.4200	58.9700	60.4200	-2.391%	9	928	+47.782%
2026-03-18	63.3900	63.5000	61.9000	61.9000	-2.212%	5	927	+44.249%
2026-03-17	65.4000	65.4000	63.3000	63.3000	-2.780%	5	926	+41.058%
2026-03-16	64.9200	65.9000	64.9200	65.1100	+1.894%	107	922	+37.137%
2026-03-13	63.9000	63.9000	63.9000	63.9000	-2.084%	1	922	+39.734%
2026-03-12	65.0000	66.4000	65.0000	65.2600	-4.029%	18	922	+36.822%
2026-03-11	67.7800	68.0000	67.7800	68.0000	+3.265%	2	917	+31.309%
2026-03-10	65.8500	65.8500	65.8500	65.8500	+6.039%	1	917	+35.596%
2026-03-09	61.6000	62.1000	61.6000	62.1000	+0.485%	4	917	+43.784%
2026-03-06	61.8000	61.8000	61.8000	61.8000	-5.649%	1	915	+44.482%
2026-03-05	65.5000	65.5000	65.5000	65.5000	+3.068%	1	915	+36.321%
2026-03-03	62.6700	63.5500	61.7300	63.5500	-2.456%	13	915	+40.504%
2026-03-02	64.1700	65.6000	64.1700	65.1500	+3.462%	14	917	+37.053%
2026-02-27	65.0500	65.0500	62.5000	62.9700	-6.503%	4	911	+41.798%
2026-02-26	74.0200	74.0200	67.3500	67.3500	-12.703%	35	907	+32.576%
2026-02-25	77.1500	77.1500	77.1500	77.1500	+5.540%	1	904	+15.736%
2026-02-23	74.1900	74.7500	72.9000	73.1000	+2.381%	15	904	+22.148%
2026-02-20	70.0000	71.4000	70.0000	71.4000	+2.734%	2	900	+25.056%
2026-02-19	69.0900	69.5000	69.0000	69.5000	-0.813%	19	901	+28.475%
2026-02-18	71.7000	71.7800	70.0700	70.0700	+3.120%	3	907	+27.430%
2026-02-17	66.8000	68.2500	66.8000	67.9500	+1.691%	6	906	+31.405%
2026-02-13	67.0500	67.0500	66.8200	66.8200	-6.545%	11	906	+33.628%
2026-02-12	71.6100	72.0000	71.5000	71.5000	-1.786%	31	906	+24.881%
2026-02-11	72.8000	72.8000	72.8000	72.8000	+2.535%	1	906	+22.651%
2026-02-10	71.0000	71.0000	71.0000	71.0000	-3.005%	1	906	+25.761%
2026-02-09	73.8500	73.9800	73.2000	73.2000	+8.767%	4	906	+21.981%
2026-02-06	63.5500	67.3700	63.5500	67.3000	+14.749%	225	907	+32.675%
2026-02-05	57.8500	59.9600	57.8500	58.6500	-2.978%	38	711	+52.242%
2026-02-04	63.6500	63.6500	58.4500	60.4500	-4.653%	15	706	+47.709%
2026-02-03	67.3500	67.3500	63.4000	63.4000	-9.039%	20	710	+40.836%
2026-02-02	69.7000	69.7000	69.7000	69.7000	-5.619%	1	707	+28.106%
2026-01-30	73.8000	73.8500	73.7500	73.8500	+5.878%	32	707	+20.907%
2026-01-29	69.9000	69.9000	69.7500	69.7500	-5.231%	6	690	+28.014%
2026-01-28	73.6000	73.6000	73.6000	73.6000	+3.081%	1	690	+21.318%
2026-01-27	68.8000	71.6800	68.7700	71.4000	+2.586%	12	689	+25.056%
2026-01-26	70.7000	71.0200	69.6000	69.6000	-0.586%	7	693	+28.290%
2026-01-23	70.2000	70.2000	70.0100	70.0100	+3.260%	2	696	+27.539%
2026-01-22	67.7400	67.8000	67.7400	67.8000	+5.607%	2	697	+31.696%
2026-01-21	65.2000	65.2000	63.8500	64.2000	+0.943%	7	698	+39.081%
2026-01-20	64.3800	64.3800	63.4800	63.6000	-9.723%	8	697	+40.393%
2026-01-16	70.4500	70.4500	70.4500	70.4500	+2.101%	3	697	+26.742%
2026-01-15	70.0500	70.4500	69.0000	69.0000	+6.646%	10	697	+29.406%
2026-01-14	65.3300	65.3300	64.7000	64.7000	-2.707%	5	694	+38.006%
2026-01-13	66.5000	66.5000	66.5000	66.5000	-2.835%	1	690	+34.271%
2026-01-12	68.4000	68.4400	68.4000	68.4400	+1.243%	2	689	+30.465%
2026-01-09	67.7500	68.2500	67.6000	67.6000	+0.730%	357	689	+32.086%
2026-01-08	68.7900	68.7900	67.0000	67.1100	-6.493%	92	760	+33.050%
2026-01-07	71.7700	71.7700	71.7700	71.7700	+2.999%	6	819	+24.411%
2026-01-06	72.4000	73.1500	69.6800	69.6800	-0.811%	42	825	+28.143%
2026-01-05	73.8100	73.8100	70.2500	70.2500	-2.091%	13	817	+27.103%
2026-01-02	73.8500	73.8500	71.4900	71.7500	+0.322%	367	817	+24.446%
2025-12-31	70.9300	71.5200	70.9300	71.5200	+1.663%	5	507	+24.846%
2025-12-30	70.0000	70.3500	70.0000	70.3500	-3.709%	34	507	+26.923%
2025-12-26	73.1700	73.7200	73.0600	73.0600	+3.558%	3	506	+22.215%
2025-12-24	70.6000	70.6000	70.5500	70.5500	-0.494%	2	507	+26.563%
2025-12-23	70.2000	70.9000	70.2000	70.9000	+6.777%	5	507	+25.938%
2025-12-22	66.4200	66.8400	66.3400	66.4000	+2.946%	4	504	+34.473%
2025-12-19	63.1800	64.5000	63.1800	64.5000	+7.769%	28	505	+38.434%
2025-12-18	59.3400	60.6500	58.6000	59.8500	+3.636%	25	506	+49.190%
2025-12-17	60.6000	60.6000	57.7000	57.7500	-7.005%	46	493	+54.615%
2025-12-16	61.6800	62.2300	61.6800	62.1000	+1.058%	10	509	+43.784%
2025-12-12	64.1400	65.2500	61.2100	61.4500	-6.922%	109	510	+45.305%
2025-12-11	64.2500	66.1200	63.3000	66.0200	-5.348%	115	428	+35.247%
2025-12-10	69.7500	69.7500	69.7500	69.7500	+0.504%	1	367	+28.014%
2025-12-09	69.9200	69.9200	69.4000	69.4000	-0.259%	12	366	+28.660%
2025-12-08	68.4500	70.9100	68.4500	69.5800	+2.944%	5	356	+28.327%
2025-12-05	66.9800	67.5900	66.9800	67.5900	-1.830%	11	356	+32.105%
2025-12-04	66.9300	68.8500	66.9300	68.8500	+5.115%	2	352	+29.688%
2025-12-03	66.1500	66.1700	65.5000	65.5000	-1.902%	7	352	+36.321%
2025-12-02	67.7800	69.3500	66.7000	66.7700	+5.984%	21	353	+33.728%
2025-12-01	62.7500	63.0000	62.7500	63.0000	-5.235%	2	356	+41.730%
2025-11-26	65.3000	66.8900	65.3000	66.4800	+4.103%	15	344	+34.311%
2025-11-25	61.1900	63.8600	59.1000	63.8600	-6.088%	27	344	+39.821%
2025-11-24	66.4000	68.0200	64.9300	68.0000	+1.493%	24	340	+31.309%
2025-11-21	67.7400	68.5100	61.8700	67.0000	-0.711%	42	329	+33.269%
2025-11-20	76.2000	77.5000	66.9000	67.4800	-3.970%	48	317	+32.321%
2025-11-19	70.2700	70.2700	70.2700	70.2700	+2.734%	1	303	+27.067%
2025-11-18	68.9000	69.1500	66.4000	68.4000	-2.006%	30	303	+30.541%
2025-11-17	72.7200	72.7200	69.8000	69.8000	-5.866%	6	318	+27.923%
2025-11-14	68.0000	74.1500	68.0000	74.1500	+4.290%	4	317	+20.418%
2025-11-13	71.1700	71.1700	69.9500	71.1000	-5.200%	17	317	+25.584%
2025-11-12	76.0200	76.0200	75.0000	75.0000	-3.238%	2	304	+19.053%
2025-11-11	76.4200	77.5100	75.9700	77.5100	-4.486%	19	304	+15.198%
2025-11-10	77.7500	81.1500	77.7500	81.1500	+13.417%	79	293	+10.031%
2025-11-07	69.9500	71.5500	65.6000	71.5500	-0.348%	41	305	+24.794%
2025-11-06	76.3500	76.3500	71.8000	71.8000	-7.890%	40	296	+24.359%
2025-11-05	81.8000	82.6300	77.9500	77.9500	-3.144%	32	275	+14.548%
2025-11-04	84.9000	84.9000	80.4800	80.4800	-8.180%	55	261	+10.947%
2025-11-03	88.7000	90.7000	87.3000	87.6500	+4.769%	7	238	+1.871%
2025-10-31	87.0000	87.0000	83.6600	83.6600	+0.132%	36	238	+6.730%
2025-10-30	83.9000	84.4200	82.6500	83.5500	-4.678%	39	239	+6.870%
2025-10-29	88.2500	90.0200	87.6000	87.6500	+6.152%	36	231	+1.871%
2025-10-28	73.9700	82.5700	73.9600	82.5700	+14.442%	38	234	+8.139%
2025-10-27	71.5000	72.2500	71.0000	72.1500	+6.921%	12	228	+23.756%
2025-10-24	67.1700	67.4800	67.1700	67.4800	+3.102%	2	228	+32.321%
2025-10-23	64.2700	65.5300	64.2700	65.4500	+6.164%	22	228	+36.425%
2025-10-22	63.4700	63.7300	61.2400	61.6500	-4.270%	14	228	+44.834%
2025-10-21	64.3600	65.5000	63.4200	64.4000	-3.158%	53	219	+38.649%
2025-10-20	66.6500	66.9000	66.0400	66.5000	-0.894%	41	207	+34.271%
2025-10-17	64.8800	67.1000	64.8800	67.1000	+2.930%	21	200	+33.070%
2025-10-16	66.0000	66.5000	64.9100	65.1900	+0.154%	17	191	+36.969%
2025-10-15	66.6500	66.6500	63.9500	65.0900	-1.379%	14	184	+37.179%
2025-10-14	66.3000	67.9000	66.0000	66.0000	-7.563%	27	174	+35.288%
2025-10-13	71.5000	71.5000	70.6000	71.4000	+4.355%	10	160	+25.056%
2025-10-10	72.9000	72.9000	68.4200	68.4200	-8.062%	54	159	+30.503%
2025-10-09	74.5000	76.0800	73.6500	74.4200	+4.965%	60	141	+19.981%
2025-10-08	70.2900	70.9200	70.2900	70.9000	+3.398%	5	101	+25.938%
2025-10-07	67.8500	68.9500	67.8500	68.5700	+2.711%	9	100	+30.217%
2025-10-06	68.2500	68.2500	66.7600	66.7600	-4.163%	7	100	+33.748%
2025-10-03	70.6000	70.6000	68.4900	69.6600	-1.234%	15	93	+28.180%
2025-10-02	71.6000	71.8100	70.4400	70.5300	+2.664%	12	90	+26.599%
2025-09-30	68.1500	69.1000	67.6000	68.7000	+6.462%	45	87	+29.971%
2025-09-29	66.1000	66.2400	64.4300	64.5300	+4.842%	15	86	+38.370%
2025-09-26	60.0000	61.5500	59.7200	61.5500	+0.457%	18	91	+45.069%
2025-09-25	62.3300	62.3600	60.8200	61.2700	+0.476%	6	87	+45.732%
2025-09-24	62.7700	62.7700	60.9000	60.9800	-1.724%	23	86	+46.425%
2025-09-23	63.6000	63.6000	61.7500	62.0500	-5.195%	9	72	+43.900%
2025-09-22	58.4500	65.4500	58.4500	65.4500	+10.501%	24	71	+36.425%
2025-09-19	60.1500	60.3000	59.0600	59.2300	-1.283%	11	55	+50.751%
2025-09-18	59.1500	60.1500	58.6500	60.0000	+8.913%	15	53	+48.817%
2025-09-17	55.0900	55.3100	53.8000	55.0900	-5.587%	22	50	+62.080%
2025-09-16	59.7800	59.7800	58.2500	58.3500	-2.669%	45	41	+53.025%
2025-09-15	58.5100	60.6500	58.5100	59.9500	0.000%	25	14	+48.941%