Dark

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

EOD

Sep 30, 2026

60.00-1.639%(-1.00)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	60.0000	60.0000	60.0000	60.0000	-1.639%	11	1,027	0.000%
2026-09-29	61.0000	61.0000	61.0000	61.0000	+2.007%	1	1,028	-1.639%
2026-09-28	61.0000	61.0000	59.0500	59.8000	+7.207%	64	1,028	+0.334%
2026-09-25	56.3200	56.3200	54.8000	55.7800	+0.868%	8	1,017	+7.565%
2026-09-24	54.3500	55.7000	54.0000	55.3000	-3.169%	28	1,015	+8.499%
2026-09-23	57.1100	57.1100	57.1100	57.1100	-2.874%	1	1,019	+5.060%
2026-09-22	58.0000	58.8000	57.9900	58.8000	+1.379%	13	1,019	+2.041%
2026-09-21	55.7000	58.0500	55.7000	58.0000	+10.287%	31	1,019	+3.448%
2026-09-17	52.5900	52.5900	52.5900	52.5900	+7.855%	1	1,008	+14.090%
2026-09-16	50.5000	50.5000	48.6000	48.7600	+2.761%	69	1,007	+23.052%
2026-09-15	48.2000	48.3000	47.4500	47.4500	+0.317%	12	1,019	+26.449%
2026-09-14	47.1000	48.0800	46.2500	47.3000	-12.650%	146	1,009	+26.850%
2026-09-11	54.1500	54.1500	54.1500	54.1500	+3.143%	10	1,010	+10.803%
2026-09-10	52.7500	52.7500	52.5000	52.5000	-7.733%	23	1,010	+14.286%
2026-09-09	57.8000	57.9500	56.6500	56.9000	-3.314%	18	1,009	+5.448%
2026-09-08	61.6500	61.6500	58.8500	58.8500	-3.445%	15	1,002	+1.954%
2026-09-04	64.0000	64.4000	60.9500	60.9500	+1.011%	7	999	-1.559%
2026-09-03	58.1500	60.3400	58.1500	60.3400	+2.271%	12	999	-0.563%
2026-09-02	54.3100	59.0000	54.3100	59.0000	+14.341%	8	1,004	+1.695%
2026-09-01	51.9500	53.0000	51.1100	51.6000	-2.916%	29	1,004	+16.279%
2026-08-31	52.0000	53.1500	52.0000	53.1500	+1.664%	43	983	+12.888%
2026-08-28	59.3000	59.8800	52.2800	52.2800	-13.156%	27	953	+14.767%
2026-08-27	56.5000	60.9400	54.6000	60.2000	+25.417%	61	941	-0.332%
2026-08-26	49.1000	49.1000	46.8500	48.0000	-2.041%	27	956	+25.000%
2026-08-25	47.8800	49.6000	47.8800	49.0000	+5.786%	55	948	+22.449%
2026-08-24	50.0000	50.0000	46.3200	46.3200	-9.390%	54	954	+29.534%
2026-08-21	51.9700	51.9700	51.1200	51.1200	-5.856%	7	910	+17.371%
2026-08-19	54.3000	54.3000	54.3000	54.3000	-0.749%	1	908	+10.497%
2026-08-18	54.7100	54.7100	54.7100	54.7100	-7.834%	1	907	+9.669%
2026-08-17	59.7200	61.0000	59.3600	59.3600	+0.457%	7	908	+1.078%
2026-08-14	59.3900	59.3900	58.9800	59.0900	-1.500%	29	907	+1.540%
2026-08-13	61.0000	61.0000	59.4500	59.9900	+3.663%	19	917	+0.017%
2026-08-12	57.4000	59.6400	57.4000	57.8700	+4.496%	31	909	+3.681%
2026-08-11	56.4100	56.4100	55.3800	55.3800	-1.721%	10	913	+8.342%
2026-08-10	59.5000	59.5000	55.7000	56.3500	-3.593%	13	914	+6.477%
2026-08-07	59.0700	60.3500	58.4500	58.4500	+2.185%	15	904	+2.652%
2026-08-06	55.9500	57.2000	55.9500	57.2000	-1.038%	3	913	+4.895%
2026-08-05	57.5500	58.9000	56.5900	57.8000	+10.179%	21	913	+3.806%
2026-08-04	51.0000	52.4600	50.1000	52.4600	+8.748%	40	917	+14.373%
2026-08-03	42.1000	49.5000	42.1000	48.2400	+12.030%	78	924	+24.378%
2026-07-31	41.9500	43.0600	41.9500	43.0600	+6.059%	10	892	+39.340%
2026-07-30	40.5800	40.6000	40.3500	40.6000	+5.950%	14	892	+47.783%
2026-07-29	41.8500	42.5500	38.3200	38.3200	-10.987%	73	883	+56.576%
2026-07-28	41.4200	43.0500	40.7500	43.0500	+0.584%	16	881	+39.373%
2026-07-27	49.0000	49.0000	42.8000	42.8000	-11.387%	52	878	+40.187%
2026-07-24	51.2000	51.6200	48.3000	48.3000	-3.670%	52	870	+24.224%
2026-07-23	50.7600	52.2000	49.6500	50.1400	-8.000%	23	865	+19.665%
2026-07-22	49.7700	54.7400	49.1700	54.5000	+10.998%	64	853	+10.092%
2026-07-21	48.3000	49.1000	48.3000	49.1000	+3.543%	24	850	+22.200%
2026-07-20	49.8000	49.8000	47.4200	47.4200	-0.168%	27	826	+26.529%
2026-07-17	46.0000	49.0400	44.5000	47.5000	-3.846%	46	840	+26.316%
2026-07-16	49.9000	50.4200	49.4000	49.4000	-7.525%	20	832	+21.457%
2026-07-15	53.1000	53.4200	50.1000	53.4200	+1.462%	14	827	+12.317%
2026-07-14	49.3500	53.0000	48.1500	52.6500	+9.006%	66	824	+13.960%
2026-07-13	50.6800	51.6600	48.0000	48.3000	-7.860%	52	820	+24.224%
2026-07-10	49.5000	52.6800	49.5000	52.4200	+8.868%	71	784	+14.460%
2026-07-09	47.4400	48.4500	45.1200	48.1500	-1.715%	56	795	+24.611%
2026-07-08	44.0000	49.0500	43.7200	48.9900	+13.851%	41	788	+22.474%
2026-07-07	40.9200	44.4000	39.9000	43.0300	+0.070%	36	765	+39.438%
2026-07-06	42.6000	43.0000	42.6000	43.0000	+2.308%	60	734	+39.535%
2026-07-02	41.9500	42.0300	40.7800	42.0300	-4.041%	4	681	+42.755%
2026-07-01	42.5000	43.8000	42.5000	43.8000	-2.990%	2	681	+36.986%
2026-06-30	44.3400	45.1500	44.0700	45.1500	+6.461%	75	680	+32.890%
2026-06-29	42.0000	42.8500	40.0000	42.4100	+1.557%	56	616	+41.476%
2026-06-26	42.8500	42.8500	41.7600	41.7600	-4.417%	7	592	+43.678%
2026-06-25	47.0300	47.0300	43.6900	43.6900	-6.043%	24	587	+37.331%
2026-06-24	48.0300	48.4000	46.3500	46.5000	-3.145%	6	587	+29.032%
2026-06-23	49.9000	50.1200	47.9300	48.0100	-10.696%	86	587	+24.974%
2026-06-22	54.8900	54.8900	53.7600	53.7600	-3.483%	2	573	+11.607%
2026-06-18	53.4800	55.7000	53.4800	55.7000	+9.862%	49	540	+7.720%
2026-06-17	53.2800	53.2800	50.7000	50.7000	-4.878%	69	540	+18.343%
2026-06-16	54.6500	55.2500	53.3000	53.3000	-4.651%	26	540	+12.570%
2026-06-15	55.1000	56.4200	54.2000	55.9000	+8.544%	75	514	+7.335%
2026-06-12	52.0000	52.3200	51.5000	51.5000	-0.962%	32	514	+16.505%
2026-06-11	51.5000	52.7000	49.3500	52.0000	+4.208%	49	514	+15.385%
2026-06-10	52.2000	53.0000	49.9000	49.9000	-5.223%	94	501	+20.240%
2026-06-09	57.7700	57.7700	50.0000	52.6500	-5.510%	39	472	+13.960%
2026-06-08	54.9000	56.0000	53.9900	55.7200	+3.377%	13	449	+7.681%
2026-06-05	58.2000	58.2000	53.2600	53.9000	-13.163%	69	444	+11.317%
2026-06-04	60.0400	62.0700	60.0400	62.0700	+3.450%	15	401	-3.335%
2026-06-03	64.5000	64.5000	59.5500	60.0000	-6.557%	17	401	0.000%
2026-06-02	71.4000	71.4000	64.2100	64.2100	-2.668%	85	408	-6.557%
2026-06-01	60.5000	65.9700	60.5000	65.9700	+16.144%	21	396	-9.050%
2026-05-29	57.0000	60.1600	56.8000	56.8000	-1.900%	15	403	+5.634%
2026-05-28	56.9500	58.0000	56.9500	57.9000	+4.324%	5	396	+3.627%
2026-05-27	55.4000	55.5000	54.5500	55.5000	-6.012%	3	393	+8.108%
2026-05-26	59.3000	59.6000	59.0500	59.0500	-0.589%	3	391	+1.609%
2026-05-22	61.7500	61.7500	59.0500	59.4000	-4.655%	37	392	+1.010%
2026-05-21	63.8000	65.0000	62.1000	62.3000	-4.154%	13	401	-3.692%
2026-05-20	65.7800	67.4000	65.0000	65.0000	-0.077%	14	401	-7.692%
2026-05-19	63.5600	66.7000	63.4000	65.0500	-1.439%	40	405	-7.763%
2026-05-18	71.4500	71.4500	65.7500	66.0000	-5.714%	9	405	-9.091%
2026-05-15	68.5000	72.8900	68.5000	70.0000	-9.338%	19	405	-14.286%
2026-05-14	72.6500	77.2100	72.2000	77.2100	+12.371%	136	411	-22.290%
2026-05-13	67.2500	69.4000	65.7600	68.7100	+10.024%	14	309	-12.676%
2026-05-12	62.7500	65.0000	61.5500	62.4500	-1.498%	19	309	-3.923%
2026-05-11	61.9100	65.0000	61.9100	63.4000	+4.967%	41	309	-5.363%
2026-05-08	60.5000	61.4600	60.4000	60.4000	+4.210%	39	351	-0.662%
2026-05-07	54.0000	59.1200	54.0000	57.9600	+5.382%	57	314	+3.520%
2026-05-06	49.8000	55.0000	49.8000	55.0000	+17.723%	83	334	+9.091%
2026-05-05	47.5000	47.5000	46.7200	46.7200	-2.748%	9	289	+28.425%
2026-05-04	49.8600	50.1500	47.8300	48.0400	-2.019%	13	293	+24.896%
2026-05-01	50.3200	50.3200	49.0000	49.0300	-2.331%	8	291	+22.374%
2026-04-30	56.7100	56.7100	49.8700	50.2000	-10.993%	74	291	+19.522%
2026-04-29	56.4000	56.4000	56.4000	56.4000	-5.496%	2	243	+6.383%
2026-04-28	56.3300	59.6800	56.3300	59.6800	-2.132%	27	245	+0.536%
2026-04-27	56.7500	61.0500	56.4000	60.9800	+9.088%	17	240	-1.607%
2026-04-24	51.6200	57.7700	51.6200	55.9000	+11.133%	75	232	+7.335%
2026-04-23	50.9300	50.9300	50.3000	50.3000	-1.101%	5	225	+19.284%
2026-04-22	49.6000	50.8600	49.2000	50.8600	+4.974%	18	222	+17.971%
2026-04-20	49.0500	49.0500	48.4500	48.4500	-4.607%	41	211	+23.839%
2026-04-17	50.0000	50.7900	49.8400	50.7900	+3.929%	44	161	+18.133%
2026-04-16	49.0300	49.0300	48.8700	48.8700	+0.992%	4	141	+22.775%
2026-04-15	48.3900	48.3900	48.3900	48.3900	+2.521%	3	141	+23.993%
2026-04-14	45.9200	47.2000	45.9200	47.2000	+8.881%	8	139	+27.119%
2026-04-10	41.5000	43.3500	41.4000	43.3500	+10.587%	17	141	+38.408%
2026-04-09	39.3600	39.3700	39.2000	39.2000	+2.537%	3	140	+53.061%
2026-04-08	40.2000	40.2000	38.2300	38.2300	+5.404%	2	140	+56.945%
2026-04-07	36.2700	36.2700	36.2700	36.2700	-1.199%	1	139	+65.426%
2026-04-06	36.7100	36.7100	36.7100	36.7100	+5.640%	1	138	+63.443%
2026-04-02	34.1000	34.7500	34.1000	34.7500	-4.638%	2	137	+72.662%
2026-04-01	36.0400	36.6500	36.0400	36.4400	+4.863%	36	137	+64.654%
2026-03-31	32.9900	35.0000	32.9900	34.7500	+11.557%	35	124	+72.662%
2026-03-30	33.1500	33.1500	31.1500	31.1500	-5.146%	18	152	+92.616%
2026-03-27	33.3400	33.3400	32.8400	32.8400	-6.305%	143	153	+82.704%
2026-03-26	36.9000	36.9000	35.0500	35.0500	-9.572%	41	113	+71.184%
2026-03-25	39.0000	39.9800	38.7600	38.7600	+4.194%	15	89	+54.799%
2026-03-24	37.3400	37.3400	36.5300	37.2000	+0.541%	72	81	+61.290%
2026-03-23	38.3300	38.3300	37.0000	37.0000	+2.578%	2	68	+62.162%
2026-03-20	37.6200	37.6200	36.0300	36.0700	-8.335%	37	66	+66.343%
2026-03-19	39.2500	39.3500	39.1500	39.3500	-6.532%	4	46	+52.478%
2026-03-17	41.9600	42.1000	41.9600	42.1000	-3.969%	33	44	+42.518%
2026-03-16	43.8300	43.8400	43.8300	43.8400	0.000%	11	11	+36.861%