Dark

NVDA20280121C165
NVDA Jan 21 2028 165.00 Call (NVDA280121C00165000)
option OPRA

EOD

Aug 14, 2026

84.50+2.115%(+1.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	84.5000	84.5000	84.5000	84.5000	+2.115%	1	1,172	0.000%
2026-08-13	82.4800	83.9800	82.1500	82.7500	+0.976%	11	1,172	+2.115%
2026-08-12	80.5000	82.2300	80.5000	81.9500	+6.984%	53	1,178	+3.112%
2026-08-11	80.7000	80.7000	76.6000	76.6000	-2.234%	46	1,222	+10.313%
2026-08-10	81.0100	81.0100	78.3500	78.3500	-3.629%	20	1,220	+7.849%
2026-08-07	83.5000	83.7000	81.3000	81.3000	+1.816%	4	1,216	+3.936%
2026-08-06	79.2500	79.8500	79.0500	79.8500	-0.287%	21	1,216	+5.823%
2026-08-05	77.2800	81.3000	77.2800	80.0800	+8.363%	13	1,220	+5.519%
2026-08-04	72.9700	74.1500	71.0800	73.9000	+3.647%	21	1,227	+14.344%
2026-08-03	61.7000	71.3000	61.7000	71.3000	+13.752%	19	1,225	+18.513%
2026-07-31	62.3500	63.0500	62.3500	62.6800	+4.380%	4	1,223	+34.812%
2026-07-30	60.5000	60.5000	58.8900	60.0500	+0.924%	5	1,223	+40.716%
2026-07-29	58.8000	59.5000	57.8000	59.5000	-2.459%	6	1,221	+42.017%
2026-07-28	59.0000	62.7600	59.0000	61.0000	-2.711%	7	1,220	+38.525%
2026-07-27	63.0000	63.0000	61.5000	62.7000	-14.995%	8	1,219	+34.769%
2026-07-24	70.8800	74.2900	70.8200	73.7600	+3.887%	5	1,214	+14.561%
2026-07-23	72.3300	72.5500	71.0000	71.0000	-6.147%	5	1,216	+19.014%
2026-07-22	73.4000	75.6500	73.4000	75.6500	+9.006%	5	1,215	+11.699%
2026-07-21	69.4000	69.4000	69.4000	69.4000	-0.287%	4	1,216	+21.758%
2026-07-20	70.1500	70.1500	69.5500	69.6000	+2.655%	26	1,216	+21.408%
2026-07-17	64.4000	67.8000	64.4000	67.8000	-4.034%	3	1,208	+24.631%
2026-07-16	73.4000	73.4000	70.6500	70.6500	-4.203%	5	1,208	+19.604%
2026-07-15	73.5000	73.7500	73.5000	73.7500	-0.338%	2	1,210	+14.576%
2026-07-14	73.5600	75.0000	73.5600	74.0000	+8.029%	3	1,210	+14.189%
2026-07-13	72.2500	72.2500	67.9000	68.5000	-6.472%	23	1,210	+23.358%
2026-07-10	68.9800	73.2400	68.9800	73.2400	+8.087%	9	1,218	+15.374%
2026-07-09	67.7600	67.7600	67.7600	67.7600	-0.936%	2	1,225	+24.705%
2026-07-08	62.8500	68.4000	62.8500	68.4000	+9.440%	17	1,223	+23.538%
2026-07-07	58.2000	62.5000	58.2000	62.5000	+1.264%	27	1,236	+35.200%
2026-07-06	60.9000	61.7200	60.8900	61.7200	+2.867%	82	1,234	+36.909%
2026-07-02	62.5000	62.5000	59.0000	60.0000	-1.639%	15	1,177	+40.833%
2026-07-01	61.8000	61.8000	61.0000	61.0000	-4.881%	3	1,177	+38.525%
2026-06-30	62.9300	64.9000	62.9300	64.1300	+5.097%	14	1,174	+31.764%
2026-06-29	60.8000	61.3000	57.8000	61.0200	+1.700%	116	1,170	+38.479%
2026-06-26	61.0000	61.1800	60.0000	60.0000	-2.897%	18	1,167	+40.833%
2026-06-25	63.5000	63.5000	61.4500	61.7900	-4.821%	26	1,163	+36.754%
2026-06-24	66.7900	66.7900	63.9500	64.9200	-2.902%	5	1,159	+30.160%
2026-06-23	70.0000	70.0000	66.8600	66.8600	-10.134%	23	1,158	+26.383%
2026-06-22	76.1000	77.7700	74.0000	74.4000	-0.508%	108	1,135	+13.575%
2026-06-18	74.5000	74.7800	74.5000	74.7800	+5.324%	2	1,138	+12.998%
2026-06-17	71.0000	71.0000	71.0000	71.0000	-4.724%	1	1,138	+19.014%
2026-06-16	74.5200	74.5200	74.5200	74.5200	-2.448%	10	1,138	+13.392%
2026-06-15	74.3700	76.3900	74.3600	76.3900	+7.319%	107	1,077	+10.617%
2026-06-11	71.1800	71.1800	71.1800	71.1800	+2.594%	2	1,077	+18.713%
2026-06-10	72.4000	72.4000	69.3000	69.3800	-2.965%	30	1,077	+21.793%
2026-06-09	71.5000	71.5000	71.5000	71.5000	-4.920%	1	1,072	+18.182%
2026-06-08	77.6500	77.6500	75.2000	75.2000	+3.141%	4	1,072	+12.367%
2026-06-05	79.0000	79.0000	72.9100	72.9100	-13.316%	19	1,070	+15.896%
2026-06-04	80.6500	84.1100	80.6500	84.1100	+5.138%	3	1,061	+0.464%
2026-06-03	80.3600	82.1100	80.0000	80.0000	-6.597%	12	1,061	+5.625%
2026-06-02	88.6000	90.0000	85.6500	85.6500	+0.117%	12	1,059	-1.343%
2026-06-01	83.0000	85.9700	83.0000	85.5500	+10.458%	97	1,063	-1.227%
2026-05-29	77.5100	81.8300	77.3000	77.4500	-1.212%	11	996	+9.103%
2026-05-28	77.4000	78.4000	76.9000	78.4000	+2.484%	9	990	+7.781%
2026-05-27	77.0000	77.0000	74.3500	76.5000	-2.672%	15	989	+10.458%
2026-05-26	80.9000	82.5000	77.1500	78.6000	-2.963%	41	979	+7.506%
2026-05-22	83.4500	83.4500	81.0000	81.0000	-2.878%	17	960	+4.321%
2026-05-21	87.0000	89.8000	82.8900	83.4000	-4.061%	41	957	+1.319%
2026-05-20	87.2000	89.1200	86.9300	86.9300	-1.350%	4	957	-2.795%
2026-05-19	84.5700	88.1200	84.5700	88.1200	+1.055%	2	957	-4.108%
2026-05-18	90.9500	90.9500	87.2000	87.2000	-7.283%	2	957	-3.096%
2026-05-15	91.6800	94.0500	91.6700	94.0500	-5.809%	11	957	-10.154%
2026-05-14	94.0900	100.3500	94.0900	99.8500	+8.840%	43	958	-15.373%
2026-05-13	88.0000	92.0000	88.0000	91.7400	+9.318%	15	976	-7.892%
2026-05-12	84.9700	86.3000	81.3500	83.9200	-2.701%	5	976	+0.691%
2026-05-11	85.3000	87.0000	85.3000	86.2500	+4.482%	30	976	-2.029%
2026-05-08	80.1000	82.7000	80.1000	82.5500	+4.164%	19	971	+2.362%
2026-05-07	80.5000	80.5000	78.6500	79.2500	+6.376%	7	980	+6.625%
2026-05-06	74.2000	74.9700	73.0000	74.5000	+12.879%	11	981	+13.423%
2026-05-05	66.2100	66.2100	66.0000	66.0000	-1.434%	2	985	+28.030%
2026-05-04	65.9000	66.9600	65.9000	66.9600	-1.529%	22	984	+26.195%
2026-05-01	68.2500	69.0000	67.9000	68.0000	-2.857%	10	983	+24.265%
2026-04-30	70.6000	71.4500	69.1000	70.0000	-8.016%	12	983	+20.714%
2026-04-29	77.8500	77.9700	76.1000	76.1000	-5.289%	3	982	+11.038%
2026-04-28	80.0200	80.9700	77.0000	80.3500	-2.060%	26	981	+5.165%
2026-04-27	76.7400	82.0400	76.7400	82.0400	+7.947%	63	987	+2.999%
2026-04-24	71.4000	78.1400	71.4000	76.0000	+10.145%	21	983	+11.184%
2026-04-23	71.3100	71.3100	69.0000	69.0000	-2.128%	2	983	+22.464%
2026-04-22	70.5000	70.5000	70.5000	70.5000	+1.279%	1	983	+19.858%
2026-04-21	70.9500	70.9500	69.6100	69.6100	-0.201%	5	983	+21.391%
2026-04-20	69.9500	69.9500	67.8000	69.7500	+0.360%	7	981	+21.147%
2026-04-17	70.0000	70.0000	69.2500	69.5000	+2.507%	8	980	+21.583%
2026-04-16	66.7100	68.4600	66.3300	67.8000	+1.756%	20	982	+24.631%
2026-04-15	66.2100	68.2000	66.2100	66.6300	+0.756%	13	992	+26.820%
2026-04-14	62.6000	66.1300	62.6000	66.1300	+9.487%	32	996	+27.779%
2026-04-13	60.7000	60.7000	60.4000	60.4000	-1.065%	4	1,008	+39.901%
2026-04-10	59.4500	61.0800	59.4500	61.0500	+9.704%	32	1,008	+38.411%
2026-04-09	55.1500	55.6500	55.1500	55.6500	+0.252%	2	1,001	+51.842%
2026-04-08	56.6000	56.6000	55.0900	55.5100	+7.266%	8	999	+52.225%
2026-04-07	50.8000	51.7500	50.8000	51.7500	-2.358%	10	1,006	+63.285%
2026-04-06	51.9100	53.0000	51.9100	53.0000	+0.379%	29	1,015	+59.434%
2026-04-02	48.4300	52.8000	48.4300	52.8000	+0.476%	173	1,114	+60.038%
2026-04-01	51.8000	52.7000	51.7100	52.5500	+3.039%	27	1,114	+60.799%
2026-03-31	47.3500	51.0000	47.3500	51.0000	+13.032%	223	1,113	+65.686%
2026-03-30	48.0500	48.0500	44.8500	45.1200	-4.971%	84	1,035	+87.278%
2026-03-27	49.3200	49.3200	47.3500	47.4800	-5.040%	74	1,009	+77.970%
2026-03-26	52.8000	52.8500	50.0000	50.0000	-8.709%	31	984	+69.000%
2026-03-25	54.5200	54.7700	54.5200	54.7700	+4.903%	6	975	+54.282%
2026-03-24	52.2100	52.2100	52.2100	52.2100	-4.465%	5	974	+61.846%
2026-03-23	54.6500	54.6500	54.6500	54.6500	+6.323%	16	971	+54.620%
2026-03-20	54.4800	54.6000	51.4000	51.4000	-7.670%	17	955	+64.397%
2026-03-19	54.0000	55.6700	54.0000	55.6700	-3.685%	23	948	+51.787%
2026-03-18	57.8000	57.8000	57.8000	57.8000	-1.784%	44	946	+46.194%
2026-03-17	58.6500	58.8500	58.5700	58.8500	-3.048%	5	945	+43.585%
2026-03-16	60.9500	60.9500	60.3200	60.7000	+3.407%	52	940	+39.209%
2026-03-13	58.6500	58.7000	58.6000	58.7000	-3.612%	24	941	+43.952%
2026-03-12	61.0700	61.3000	60.8800	60.9000	-3.072%	34	930	+38.752%
2026-03-11	62.5800	62.8300	62.5800	62.8300	+3.000%	5	930	+34.490%
2026-03-10	60.8500	61.0000	60.8000	61.0000	+10.287%	3	925	+38.525%
2026-03-09	55.3100	55.3100	55.3100	55.3100	-7.042%	2	925	+52.775%
2026-03-06	59.5000	59.5000	59.5000	59.5000	-1.653%	1	923	+42.017%
2026-03-04	59.4500	60.6500	59.4500	60.5000	+3.066%	12	924	+39.669%
2026-03-03	57.6500	58.7800	57.0800	58.7000	-2.815%	49	915	+43.952%
2026-03-02	55.9500	60.5000	55.9500	60.4000	+6.095%	25	925	+39.901%
2026-02-27	60.2000	60.8000	56.9300	56.9300	-9.664%	15	902	+48.428%
2026-02-26	66.1500	66.1500	62.6500	63.0200	-12.045%	21	898	+34.084%
2026-02-25	71.5100	72.2000	71.2000	71.6500	+3.765%	40	886	+17.934%
2026-02-24	66.9500	69.9600	66.9500	69.0500	+1.024%	14	886	+22.375%
2026-02-23	69.6500	69.9000	67.4400	68.3500	+2.397%	42	887	+23.628%
2026-02-20	66.0700	66.7500	66.0700	66.7500	+2.708%	12	873	+26.592%
2026-02-19	64.9900	64.9900	64.9900	64.9900	-1.231%	1	871	+30.020%
2026-02-18	65.8000	65.8000	65.8000	65.8000	+3.459%	2	871	+28.419%
2026-02-17	63.5000	64.4100	63.2300	63.6000	+2.498%	7	871	+32.862%
2026-02-13	62.0500	62.0500	62.0500	62.0500	-4.096%	1	869	+36.180%
2026-02-12	66.5500	66.5500	64.7000	64.7000	-3.863%	46	869	+30.603%
2026-02-09	68.4800	68.4800	67.3000	67.3000	+8.130%	11	831	+25.557%
2026-02-06	59.4700	62.2400	59.4700	62.2400	+17.656%	38	835	+35.765%
2026-02-05	55.0000	55.6500	52.9000	52.9000	-4.788%	3	802	+59.735%
2026-02-04	57.4000	57.4000	54.6800	55.5600	-4.536%	13	800	+52.088%
2026-02-03	60.5000	60.5000	57.0000	58.2000	-8.634%	16	797	+45.189%
2026-02-02	65.2000	66.7000	63.7000	63.7000	-8.935%	3	799	+32.653%
2026-01-30	69.9500	69.9500	69.9500	69.9500	+4.481%	2	797	+20.801%
2026-01-29	66.9500	66.9500	66.9500	66.9500	-2.689%	10	797	+26.214%
2026-01-28	68.3000	68.8000	67.9500	68.8000	+3.536%	15	807	+22.820%
2026-01-27	66.5500	66.5500	66.4500	66.4500	+3.828%	3	817	+27.163%
2026-01-26	64.9000	65.0000	64.0000	64.0000	-1.235%	45	819	+32.031%
2026-01-23	64.9500	65.2000	64.7500	64.8000	+3.481%	7	810	+30.401%
2026-01-22	62.6000	62.8000	62.3000	62.6200	-0.159%	40	810	+34.941%
2026-01-21	58.8500	62.7200	58.8500	62.7200	+6.467%	5	839	+34.726%
2026-01-20	59.7000	59.8000	58.6800	58.9100	-9.355%	4	838	+43.439%
2026-01-16	65.1000	66.3200	64.9900	64.9900	+1.231%	11	840	+30.020%
2026-01-15	63.2000	64.9500	63.2000	64.2000	+7.538%	19	840	+31.620%
2026-01-14	60.2300	60.2400	59.7000	59.7000	-3.772%	4	836	+41.541%
2026-01-13	61.2600	62.4700	61.2100	62.0400	-1.367%	105	834	+36.202%
2026-01-12	62.5000	63.5000	61.7800	62.9000	+0.801%	23	844	+34.340%
2026-01-09	62.9300	62.9300	62.4000	62.4000	-0.716%	23	843	+35.417%
2026-01-08	63.6400	63.7300	62.8500	62.8500	-5.403%	8	822	+34.447%
2026-01-07	67.4500	67.4500	66.4400	66.4400	+2.373%	54	819	+27.182%
2026-01-06	66.6500	67.6900	64.9000	64.9000	-0.916%	64	841	+30.200%
2026-01-05	69.3000	69.3000	64.5000	65.5000	-1.415%	27	813	+29.008%
2026-01-02	66.5300	66.5400	66.4400	66.4400	-0.240%	3	829	+27.182%
2025-12-31	66.3000	66.6500	66.3000	66.6000	+1.835%	35	795	+26.877%
2025-12-30	65.1500	65.7100	64.8500	65.4000	+0.153%	20	795	+29.205%
2025-12-29	65.4500	66.0000	64.5000	65.3000	-4.574%	20	790	+29.403%
2025-12-26	68.3500	68.4300	68.0500	68.4300	+3.918%	35	785	+23.484%
2025-12-24	65.4500	65.8500	65.4500	65.8500	0.000%	3	762	+28.322%
2025-12-23	65.8500	65.8500	65.8500	65.8500	+6.553%	1	762	+28.322%
2025-12-22	61.8000	61.8000	61.8000	61.8000	+3.691%	37	762	+36.731%
2025-12-19	57.9800	59.6900	57.9800	59.6000	+7.214%	18	762	+41.779%
2025-12-18	55.6200	56.2000	54.1500	55.5900	+4.414%	11	750	+52.006%
2025-12-17	55.9700	56.0600	53.1000	53.2400	-8.444%	113	749	+58.715%
2025-12-16	57.5900	58.1500	57.5100	58.1500	+0.052%	17	739	+45.314%
2025-12-15	58.4500	58.4500	57.4000	58.1200	+1.325%	54	738	+45.389%
2025-12-12	62.2500	62.2500	57.3600	57.3600	-6.183%	23	735	+47.315%
2025-12-11	60.0000	61.1400	58.7600	61.1400	-3.412%	52	744	+38.207%
2025-12-10	65.0500	65.0500	63.0000	63.3000	-1.784%	4	736	+33.491%
2025-12-09	65.4100	65.4100	64.3000	64.4500	-0.877%	91	738	+31.109%
2025-12-08	64.0000	67.1500	63.5500	65.0200	+4.282%	109	755	+29.960%
2025-12-05	62.7000	63.2000	62.1700	62.3500	-1.935%	17	717	+35.525%
2025-12-04	63.7000	63.7000	63.5500	63.5800	+2.964%	3	718	+32.903%
2025-12-03	61.7500	61.7500	61.7500	61.7500	-0.371%	1	717	+36.842%
2025-12-02	62.2200	65.0000	61.9800	61.9800	+2.227%	49	718	+36.334%
2025-12-01	57.0000	60.6300	57.0000	60.6300	+3.641%	18	686	+39.370%
2025-11-28	60.0500	60.0500	58.5000	58.5000	-4.723%	15	673	+44.444%
2025-11-26	62.7500	62.7500	61.2500	61.4000	+3.072%	24	646	+37.622%
2025-11-25	57.4000	59.5700	54.3000	59.5700	-4.074%	140	646	+41.850%
2025-11-24	62.8000	63.1300	62.1000	62.1000	+1.637%	11	639	+36.071%
2025-11-21	63.0000	63.0000	57.6100	61.1000	-2.381%	32	629	+38.298%
2025-11-20	71.1400	73.0000	62.4500	62.5900	-3.708%	47	625	+35.006%
2025-11-19	66.0000	66.8000	65.0000	65.0000	+3.175%	108	596	+30.000%
2025-11-18	63.5000	64.4000	61.6500	63.0000	-2.913%	32	510	+34.127%
2025-11-17	66.9500	66.9500	64.8900	64.8900	-6.120%	3	489	+30.220%
2025-11-14	62.6000	69.1200	62.6000	69.1200	+3.010%	43	488	+22.251%
2025-11-13	68.4500	68.4500	67.1000	67.1000	-5.493%	2	465	+25.931%
2025-11-12	71.1000	71.1000	71.0000	71.0000	-4.889%	22	465	+19.014%
2025-11-10	72.1800	74.6500	72.1800	74.6500	+12.764%	8	443	+13.195%
2025-11-07	63.3500	66.2000	61.0000	66.2000	-2.633%	57	443	+27.644%
2025-11-06	71.3200	71.3200	66.3000	67.9900	-12.474%	118	423	+24.283%
2025-11-05	75.9500	77.6800	75.9500	77.6800	+0.713%	3	331	+8.780%
2025-11-04	78.0000	78.0000	77.1300	77.1300	-5.847%	24	331	+9.555%
2025-11-03	82.4000	84.4000	81.7600	81.9200	+3.304%	24	330	+3.149%
2025-10-31	80.0100	80.6400	79.3000	79.3000	-0.101%	7	330	+6.557%
2025-10-30	77.8400	79.3800	77.8400	79.3800	-0.775%	5	328	+6.450%
2025-10-29	83.2000	84.7900	79.6700	80.0000	+5.541%	32	328	+5.625%
2025-10-28	68.5500	77.4000	68.5500	75.8000	+12.882%	60	328	+11.478%
2025-10-27	65.5100	67.5200	64.8500	67.1500	+6.452%	91	346	+25.838%
2025-10-24	62.5700	63.0800	61.8700	63.0800	+4.351%	35	346	+33.957%
2025-10-23	58.9100	60.5300	58.9100	60.4500	+6.595%	44	343	+39.785%
2025-10-22	58.5800	58.6600	56.3800	56.7100	-4.287%	5	343	+49.004%
2025-10-21	60.0100	60.4100	58.6200	59.2500	-2.501%	53	342	+42.616%
2025-10-20	60.7000	61.8500	60.4500	60.7700	-2.299%	55	337	+39.049%
2025-10-17	59.8500	62.2000	59.8500	62.2000	+2.522%	26	335	+35.852%
2025-10-16	61.4400	61.8500	59.7500	60.6700	+1.625%	95	337	+39.278%
2025-10-15	61.5300	61.9000	59.7000	59.7000	-4.845%	18	374	+41.541%
2025-10-14	61.3700	62.8100	61.0000	62.7400	-4.141%	15	379	+34.683%
2025-10-13	66.2500	66.3700	65.4500	65.4500	+0.291%	21	378	+29.106%
2025-10-10	71.0000	71.6800	65.2600	65.2600	-5.965%	22	379	+29.482%
2025-10-09	68.9300	70.7500	68.1500	69.4000	+5.632%	300	377	+21.758%
2025-10-08	65.6000	65.7100	65.3600	65.7000	+4.286%	82	461	+28.615%
2025-10-07	65.3000	65.7000	62.7500	63.0000	-1.083%	104	387	+34.127%
2025-10-06	62.8700	64.4300	62.6000	63.6900	-0.484%	34	313	+32.674%
2025-10-03	65.3000	65.7100	63.1600	64.0000	-2.275%	20	309	+32.031%
2025-10-02	65.9500	66.5500	65.2000	65.4900	+1.930%	53	303	+29.027%
2025-10-01	62.7500	64.6000	62.0000	64.2500	+1.341%	44	295	+31.518%
2025-09-30	60.7500	64.1000	60.7500	63.4000	+6.376%	161	272	+33.281%
2025-09-29	60.0400	61.2800	59.5100	59.6000	+5.170%	25	153	+41.779%
2025-09-26	56.0000	56.8600	55.1500	56.6700	-0.053%	105	155	+49.109%
2025-09-25	54.0000	58.3000	54.0000	56.7000	+0.800%	24	124	+49.030%
2025-09-24	57.4000	57.4400	55.6500	56.2500	-1.246%	18	121	+50.222%
2025-09-23	58.1500	58.4000	56.9600	56.9600	-6.347%	29	115	+48.350%
2025-09-22	54.1000	61.3000	53.7200	60.8200	+11.740%	34	112	+38.935%
2025-09-19	54.5500	55.5000	54.3000	54.4300	-1.036%	55	88	+55.245%
2025-09-18	53.0000	55.0000	52.5400	55.0000	+11.066%	26	49	+53.636%
2025-09-17	50.8300	51.1500	49.0000	49.5200	-7.335%	45	56	+70.638%
2025-09-16	54.5500	54.8000	53.4400	53.4400	-3.276%	26	28	+58.121%
2025-09-15	53.3000	55.6600	53.3000	55.2500	0.000%	20	14	+52.941%