Dark

NVDA20280121C20
NVDA Jan 21 2028 20.00 Call (NVDA280121C00020000)
option OPRA

EOD

Sep 28, 2026

213.00+3.183%(+6.57)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	213.0000	213.0000	213.0000	213.0000	+3.183%	2	3,088	0.000%
2026-09-08	206.4300	206.4300	206.4300	206.4300	+2.492%	2	3,088	+3.183%
2026-08-31	201.4100	201.4100	201.4100	201.4100	-1.933%	1	3,090	+5.754%
2026-08-07	205.3800	205.3800	205.3800	205.3800	+2.332%	12	3,091	+3.710%
2026-08-06	200.7000	200.7000	200.7000	200.7000	+11.481%	10	3,103	+6.129%
2026-07-31	180.0300	180.0300	180.0300	180.0300	-2.131%	5	3,103	+18.314%
2026-07-17	183.9500	183.9500	183.9500	183.9500	+5.609%	2	3,103	+15.792%
2026-07-02	174.1800	174.1800	174.1800	174.1800	-1.354%	8	3,101	+22.287%
2026-06-25	176.6500	176.6500	176.0000	176.5700	-8.773%	5	3,101	+20.632%
2026-05-26	195.3700	195.3700	193.5500	193.5500	-3.740%	12	3,106	+10.049%
2026-05-21	199.7000	201.1700	199.5900	201.0700	-1.912%	9	3,096	+5.933%
2026-05-20	204.4500	204.9900	204.4500	204.9900	+1.874%	50	3,096	+3.908%
2026-05-18	203.7700	203.7700	201.2200	201.2200	-4.793%	75	3,055	+5.854%
2026-05-15	211.3500	211.3500	211.3500	211.3500	-2.035%	4	3,055	+0.781%
2026-05-14	215.8100	215.8100	215.7400	215.7400	+3.686%	50	2,980	-1.270%
2026-05-13	208.0700	208.0700	208.0700	208.0700	+3.317%	25	2,905	+2.369%
2026-05-12	198.0700	201.3900	196.9300	201.3900	-0.430%	145	2,905	+5.765%
2026-05-11	202.0900	202.2600	201.8700	202.2600	+2.858%	100	2,905	+5.310%
2026-05-08	197.2000	197.2000	196.6400	196.6400	+4.274%	11	2,660	+8.320%
2026-05-06	186.4100	188.6100	186.4100	188.5800	+6.542%	3	2,669	+12.949%
2026-05-05	177.6500	177.6500	177.0000	177.0000	-2.020%	2	2,666	+20.339%
2026-05-01	180.6500	180.6500	180.6500	180.6500	-0.512%	25	2,639	+17.908%
2026-04-30	189.6800	189.6800	181.5800	181.5800	-4.912%	52	2,639	+17.304%
2026-04-28	190.9600	190.9600	190.9600	190.9600	-0.846%	1	2,589	+11.542%
2026-04-27	192.0500	192.5900	190.7200	192.5900	+1.674%	160	2,589	+10.598%
2026-04-24	187.7600	190.6200	187.7600	189.4200	+5.280%	276	2,476	+12.449%
2026-04-23	183.6900	183.6900	179.9200	179.9200	-1.999%	50	2,200	+18.386%
2026-04-22	182.5700	183.5900	182.5600	183.5900	+1.347%	225	2,150	+16.019%
2026-04-21	183.0200	183.0200	181.1500	181.1500	-1.124%	127	1,802	+17.582%
2026-04-20	181.5700	183.2100	181.5700	183.2100	+0.329%	225	1,802	+16.260%
2026-04-17	181.6000	182.6100	181.6000	182.6100	+1.784%	300	1,577	+16.642%
2026-04-16	180.4900	180.4900	179.3900	179.4100	-0.267%	225	1,277	+18.722%
2026-04-15	181.0400	181.1900	178.8400	179.8900	+1.598%	99	1,052	+18.406%
2026-04-14	175.2500	177.6800	175.2500	177.0600	+4.128%	200	977	+20.298%
2026-04-13	169.9300	170.0400	169.9300	170.0400	+0.455%	50	802	+25.265%
2026-04-10	169.4100	171.5200	169.2700	169.2700	+8.660%	302	777	+25.834%
2026-03-24	155.7800	155.7800	155.7800	155.7800	+0.458%	1	578	+36.731%
2026-03-20	155.0700	155.0700	155.0700	155.0700	-2.330%	2	577	+37.357%
2026-03-19	158.7700	158.7700	158.7700	158.7700	-3.189%	1	577	+34.156%
2026-03-05	164.0000	164.0000	164.0000	164.0000	-0.365%	1	577	+29.878%
2026-03-04	165.1000	165.1000	164.6000	164.6000	+2.465%	3	577	+29.405%
2026-03-03	160.6400	160.6400	160.6400	160.6400	-2.453%	2	577	+32.595%
2026-03-02	164.6800	164.6800	164.6800	164.6800	+1.037%	2	575	+29.342%
2026-02-27	162.9900	162.9900	162.9900	162.9900	-3.818%	1	575	+30.683%
2026-02-26	169.4600	169.4600	169.4600	169.4600	-1.132%	1	575	+25.693%
2026-02-20	171.4000	171.4000	171.4000	171.4000	-0.896%	1	574	+24.271%
2026-02-02	172.9500	172.9500	172.9500	172.9500	+1.933%	24	574	+23.157%
2026-01-16	169.8000	170.1100	169.6700	169.6700	+3.061%	10	565	+25.538%
2026-01-14	164.6300	164.6300	164.6300	164.6300	-1.766%	1	565	+29.381%
2026-01-13	167.5900	167.5900	167.5900	167.5900	+0.108%	1	566	+27.096%
2026-01-09	167.4100	167.4100	167.4100	167.4100	-0.268%	1	567	+27.233%
2026-01-08	167.8600	167.8600	167.8600	167.8600	-1.721%	1	567	+26.891%
2026-01-06	170.5000	170.8000	170.5000	170.8000	+0.294%	4	566	+24.707%
2026-01-05	171.9600	171.9600	169.6800	170.3000	-0.351%	15	562	+25.073%
2026-01-02	170.9000	170.9000	170.9000	170.9000	-0.099%	30	551	+24.634%
2025-12-31	171.0700	171.0700	171.0700	171.0700	+0.529%	4	525	+24.510%
2025-12-30	169.8100	170.4200	169.8100	170.1700	-0.660%	53	525	+25.169%
2025-12-23	171.0000	171.3000	171.0000	171.3000	+3.580%	9	489	+24.343%
2025-12-22	165.4700	165.4700	165.3800	165.3800	+2.213%	20	480	+28.794%
2025-12-19	161.8000	161.8000	161.8000	161.8000	+2.880%	1	460	+31.644%
2025-12-18	154.4000	157.2700	154.4000	157.2700	-1.386%	9	459	+35.436%
2025-12-16	159.4300	159.4800	159.4300	159.4800	+0.075%	66	454	+33.559%
2025-12-15	160.5500	160.7000	159.0000	159.3600	-0.150%	40	454	+33.660%
2025-12-12	160.1000	160.3200	159.6000	159.6000	-2.516%	9	431	+33.459%
2025-12-11	161.4500	163.7200	160.0000	163.7200	-2.192%	94	422	+30.100%
2025-12-10	166.3700	167.8600	165.2500	167.3900	-1.040%	161	447	+27.248%
2025-12-08	166.0100	169.1500	165.9400	169.1500	+2.827%	28	410	+25.924%
2025-12-05	164.8200	166.0000	164.5000	164.5000	-0.790%	31	383	+29.483%
2025-12-04	165.7500	165.8100	165.2400	165.8100	+1.786%	10	358	+28.460%
2025-12-03	163.3400	163.6600	162.9000	162.9000	-0.786%	54	348	+30.755%
2025-12-02	166.9000	166.9000	164.1900	164.1900	+0.477%	13	294	+29.728%
2025-11-26	163.4100	163.4100	163.4100	163.4100	+3.274%	2	282	+30.347%
2025-11-25	158.9000	158.9000	158.2300	158.2300	-3.735%	4	282	+34.614%
2025-11-24	165.5000	165.5000	164.3700	164.3700	+2.157%	2	278	+29.586%
2025-11-21	161.8200	161.8200	160.9000	160.9000	-2.750%	2	276	+32.380%
2025-11-20	165.4500	165.4500	165.4500	165.4500	-1.047%	1	274	+28.740%
2025-11-18	167.4800	167.7400	167.2000	167.2000	-0.535%	42	273	+27.392%
2025-11-17	168.0700	168.1000	168.0700	168.1000	-3.034%	20	273	+26.710%
2025-11-14	173.3600	173.3600	173.3600	173.3600	+2.368%	1	272	+22.866%
2025-11-13	169.3500	169.3500	169.3500	169.3500	-11.985%	1	272	+25.775%
2025-11-03	192.4100	192.4100	192.4100	192.4100	+14.434%	1	271	+10.701%
2025-10-10	168.1400	168.1400	168.1400	168.1400	-5.161%	1	271	+26.680%
2025-10-09	177.2900	177.2900	177.2900	177.2900	+5.279%	30	270	+20.142%
2025-10-06	168.4000	168.4000	168.4000	168.4000	-0.941%	1	240	+26.485%
2025-10-01	170.0000	170.0000	170.0000	170.0000	+2.102%	1	240	+25.294%
2025-09-29	166.4400	166.5000	166.4400	166.5000	0.000%	242	240	+27.928%