Dark

NVDA20280121C205
NVDA Jan 21 2028 205.00 Call (NVDA280121C00205000)
option OPRA

EOD

Aug 14, 2026

59.09-1.500%(-0.90)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	59.3900	59.3900	58.9800	59.0900	-1.500%	29	907	0.000%
2026-08-13	61.0000	61.0000	59.4500	59.9900	+3.663%	19	917	-1.500%
2026-08-12	57.4000	59.6400	57.4000	57.8700	+4.496%	31	909	+2.108%
2026-08-11	56.4100	56.4100	55.3800	55.3800	-1.721%	10	913	+6.699%
2026-08-10	59.5000	59.5000	55.7000	56.3500	-3.593%	13	914	+4.862%
2026-08-07	59.0700	60.3500	58.4500	58.4500	+2.185%	15	904	+1.095%
2026-08-06	55.9500	57.2000	55.9500	57.2000	-1.038%	3	913	+3.304%
2026-08-05	57.5500	58.9000	56.5900	57.8000	+10.179%	21	913	+2.232%
2026-08-04	51.0000	52.4600	50.1000	52.4600	+8.748%	40	917	+12.638%
2026-08-03	42.1000	49.5000	42.1000	48.2400	+12.030%	78	924	+22.492%
2026-07-31	41.9500	43.0600	41.9500	43.0600	+6.059%	10	892	+37.227%
2026-07-30	40.5800	40.6000	40.3500	40.6000	+5.950%	14	892	+45.542%
2026-07-29	41.8500	42.5500	38.3200	38.3200	-10.987%	73	883	+54.201%
2026-07-28	41.4200	43.0500	40.7500	43.0500	+0.584%	16	881	+37.259%
2026-07-27	49.0000	49.0000	42.8000	42.8000	-11.387%	52	878	+38.061%
2026-07-24	51.2000	51.6200	48.3000	48.3000	-3.670%	52	870	+22.340%
2026-07-23	50.7600	52.2000	49.6500	50.1400	-8.000%	23	865	+17.850%
2026-07-22	49.7700	54.7400	49.1700	54.5000	+10.998%	64	853	+8.422%
2026-07-21	48.3000	49.1000	48.3000	49.1000	+3.543%	24	850	+20.346%
2026-07-20	49.8000	49.8000	47.4200	47.4200	-0.168%	27	826	+24.610%
2026-07-17	46.0000	49.0400	44.5000	47.5000	-3.846%	46	840	+24.400%
2026-07-16	49.9000	50.4200	49.4000	49.4000	-7.525%	20	832	+19.615%
2026-07-15	53.1000	53.4200	50.1000	53.4200	+1.462%	14	827	+10.614%
2026-07-14	49.3500	53.0000	48.1500	52.6500	+9.006%	66	824	+12.232%
2026-07-13	50.6800	51.6600	48.0000	48.3000	-7.860%	52	820	+22.340%
2026-07-10	49.5000	52.6800	49.5000	52.4200	+8.868%	71	784	+12.724%
2026-07-09	47.4400	48.4500	45.1200	48.1500	-1.715%	56	795	+22.721%
2026-07-08	44.0000	49.0500	43.7200	48.9900	+13.851%	41	788	+20.616%
2026-07-07	40.9200	44.4000	39.9000	43.0300	+0.070%	36	765	+37.323%
2026-07-06	42.6000	43.0000	42.6000	43.0000	+2.308%	60	734	+37.419%
2026-07-02	41.9500	42.0300	40.7800	42.0300	-4.041%	4	681	+40.590%
2026-07-01	42.5000	43.8000	42.5000	43.8000	-2.990%	2	681	+34.909%
2026-06-30	44.3400	45.1500	44.0700	45.1500	+6.461%	75	680	+30.875%
2026-06-29	42.0000	42.8500	40.0000	42.4100	+1.557%	56	616	+39.330%
2026-06-26	42.8500	42.8500	41.7600	41.7600	-4.417%	7	592	+41.499%
2026-06-25	47.0300	47.0300	43.6900	43.6900	-6.043%	24	587	+35.248%
2026-06-24	48.0300	48.4000	46.3500	46.5000	-3.145%	6	587	+27.075%
2026-06-23	49.9000	50.1200	47.9300	48.0100	-10.696%	86	587	+23.079%
2026-06-22	54.8900	54.8900	53.7600	53.7600	-3.483%	2	573	+9.914%
2026-06-18	53.4800	55.7000	53.4800	55.7000	+9.862%	49	540	+6.086%
2026-06-17	53.2800	53.2800	50.7000	50.7000	-4.878%	69	540	+16.548%
2026-06-16	54.6500	55.2500	53.3000	53.3000	-4.651%	26	540	+10.863%
2026-06-15	55.1000	56.4200	54.2000	55.9000	+8.544%	75	514	+5.707%
2026-06-12	52.0000	52.3200	51.5000	51.5000	-0.962%	32	514	+14.738%
2026-06-11	51.5000	52.7000	49.3500	52.0000	+4.208%	49	514	+13.635%
2026-06-10	52.2000	53.0000	49.9000	49.9000	-5.223%	94	501	+18.417%
2026-06-09	57.7700	57.7700	50.0000	52.6500	-5.510%	39	472	+12.232%
2026-06-08	54.9000	56.0000	53.9900	55.7200	+3.377%	13	449	+6.048%
2026-06-05	58.2000	58.2000	53.2600	53.9000	-13.163%	69	444	+9.629%
2026-06-04	60.0400	62.0700	60.0400	62.0700	+3.450%	15	401	-4.801%
2026-06-03	64.5000	64.5000	59.5500	60.0000	-6.557%	17	401	-1.517%
2026-06-02	71.4000	71.4000	64.2100	64.2100	-2.668%	85	408	-7.974%
2026-06-01	60.5000	65.9700	60.5000	65.9700	+16.144%	21	396	-10.429%
2026-05-29	57.0000	60.1600	56.8000	56.8000	-1.900%	15	403	+4.032%
2026-05-28	56.9500	58.0000	56.9500	57.9000	+4.324%	5	396	+2.055%
2026-05-27	55.4000	55.5000	54.5500	55.5000	-6.012%	3	393	+6.468%
2026-05-26	59.3000	59.6000	59.0500	59.0500	-0.589%	3	391	+0.068%
2026-05-22	61.7500	61.7500	59.0500	59.4000	-4.655%	37	392	-0.522%
2026-05-21	63.8000	65.0000	62.1000	62.3000	-4.154%	13	401	-5.152%
2026-05-20	65.7800	67.4000	65.0000	65.0000	-0.077%	14	401	-9.092%
2026-05-19	63.5600	66.7000	63.4000	65.0500	-1.439%	40	405	-9.162%
2026-05-18	71.4500	71.4500	65.7500	66.0000	-5.714%	9	405	-10.470%
2026-05-15	68.5000	72.8900	68.5000	70.0000	-9.338%	19	405	-15.586%
2026-05-14	72.6500	77.2100	72.2000	77.2100	+12.371%	136	411	-23.468%
2026-05-13	67.2500	69.4000	65.7600	68.7100	+10.024%	14	309	-14.001%
2026-05-12	62.7500	65.0000	61.5500	62.4500	-1.498%	19	309	-5.380%
2026-05-11	61.9100	65.0000	61.9100	63.4000	+4.967%	41	309	-6.798%
2026-05-08	60.5000	61.4600	60.4000	60.4000	+4.210%	39	351	-2.169%
2026-05-07	54.0000	59.1200	54.0000	57.9600	+5.382%	57	314	+1.950%
2026-05-06	49.8000	55.0000	49.8000	55.0000	+17.723%	83	334	+7.436%
2026-05-05	47.5000	47.5000	46.7200	46.7200	-2.748%	9	289	+26.477%
2026-05-04	49.8600	50.1500	47.8300	48.0400	-2.019%	13	293	+23.002%
2026-05-01	50.3200	50.3200	49.0000	49.0300	-2.331%	8	291	+20.518%
2026-04-30	56.7100	56.7100	49.8700	50.2000	-10.993%	74	291	+17.709%
2026-04-29	56.4000	56.4000	56.4000	56.4000	-5.496%	2	243	+4.770%
2026-04-28	56.3300	59.6800	56.3300	59.6800	-2.132%	27	245	-0.989%
2026-04-27	56.7500	61.0500	56.4000	60.9800	+9.088%	17	240	-3.099%
2026-04-24	51.6200	57.7700	51.6200	55.9000	+11.133%	75	232	+5.707%
2026-04-23	50.9300	50.9300	50.3000	50.3000	-1.101%	5	225	+17.475%
2026-04-22	49.6000	50.8600	49.2000	50.8600	+4.974%	18	222	+16.182%
2026-04-20	49.0500	49.0500	48.4500	48.4500	-4.607%	41	211	+21.961%
2026-04-17	50.0000	50.7900	49.8400	50.7900	+3.929%	44	161	+16.342%
2026-04-16	49.0300	49.0300	48.8700	48.8700	+0.992%	4	141	+20.913%
2026-04-15	48.3900	48.3900	48.3900	48.3900	+2.521%	3	141	+22.112%
2026-04-14	45.9200	47.2000	45.9200	47.2000	+8.881%	8	139	+25.191%
2026-04-10	41.5000	43.3500	41.4000	43.3500	+10.587%	17	141	+36.309%
2026-04-09	39.3600	39.3700	39.2000	39.2000	+2.537%	3	140	+50.740%
2026-04-08	40.2000	40.2000	38.2300	38.2300	+5.404%	2	140	+54.564%
2026-04-07	36.2700	36.2700	36.2700	36.2700	-1.199%	1	139	+62.917%
2026-04-06	36.7100	36.7100	36.7100	36.7100	+5.640%	1	138	+60.964%
2026-04-02	34.1000	34.7500	34.1000	34.7500	-4.638%	2	137	+70.043%
2026-04-01	36.0400	36.6500	36.0400	36.4400	+4.863%	36	137	+62.157%
2026-03-31	32.9900	35.0000	32.9900	34.7500	+11.557%	35	124	+70.043%
2026-03-30	33.1500	33.1500	31.1500	31.1500	-5.146%	18	152	+89.695%
2026-03-27	33.3400	33.3400	32.8400	32.8400	-6.305%	143	153	+79.933%
2026-03-26	36.9000	36.9000	35.0500	35.0500	-9.572%	41	113	+68.588%
2026-03-25	39.0000	39.9800	38.7600	38.7600	+4.194%	15	89	+52.451%
2026-03-24	37.3400	37.3400	36.5300	37.2000	+0.541%	72	81	+58.844%
2026-03-23	38.3300	38.3300	37.0000	37.0000	+2.578%	2	68	+59.703%
2026-03-20	37.6200	37.6200	36.0300	36.0700	-8.335%	37	66	+63.820%
2026-03-19	39.2500	39.3500	39.1500	39.3500	-6.532%	4	46	+50.165%
2026-03-17	41.9600	42.1000	41.9600	42.1000	-3.969%	33	44	+40.356%
2026-03-16	43.8300	43.8400	43.8300	43.8400	0.000%	11	11	+34.786%