Dark

NVDA20280121C215
NVDA Jan 21 2028 215.00 Call (NVDA280121C00215000)
option OPRA

EOD

Aug 14, 2026

54.30-0.549%(-0.30)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	55.4500	55.4500	54.3000	54.3000	-0.549%	22	1,303	0.000%
2026-08-13	55.0000	56.0000	54.5000	54.6000	+0.831%	14	1,311	-0.549%
2026-08-12	52.5000	54.7000	52.0900	54.1500	+7.547%	7	1,320	+0.277%
2026-08-11	53.1000	53.1000	49.4500	50.3500	-1.947%	73	1,321	+7.845%
2026-08-10	54.2700	54.2700	49.8500	51.3500	-6.687%	53	1,262	+5.745%
2026-08-07	55.0300	55.0300	55.0300	55.0300	+5.827%	1	1,245	-1.327%
2026-08-06	54.0000	55.0000	51.5500	52.0000	-1.813%	33	1,246	+4.423%
2026-08-05	52.0000	53.9600	51.4900	52.9600	+11.261%	81	1,231	+2.530%
2026-08-04	46.5500	48.1500	45.8500	47.6000	+6.918%	18	1,229	+14.076%
2026-08-03	38.2000	44.5200	38.2000	44.5200	+14.154%	7	1,225	+21.968%
2026-07-31	38.5000	39.3000	37.1500	39.0000	+7.884%	29	1,229	+39.231%
2026-07-30	36.1000	38.1000	36.0600	36.1500	+3.286%	26	1,231	+50.207%
2026-07-29	38.2800	38.2800	35.0000	35.0000	-10.141%	86	1,219	+55.143%
2026-07-28	37.0000	39.1500	36.5600	38.9500	-0.587%	38	1,191	+39.409%
2026-07-27	43.0000	43.0000	38.5000	39.1800	-13.319%	63	1,170	+38.591%
2026-07-24	45.2000	46.4500	45.2000	45.2000	-2.586%	10	1,162	+20.133%
2026-07-23	47.1100	47.7500	46.4000	46.4000	-6.263%	8	1,163	+17.026%
2026-07-22	46.1500	50.1100	46.1500	49.5000	+9.392%	40	1,167	+9.697%
2026-07-21	45.2000	45.4100	43.8500	45.2500	+4.867%	18	1,159	+20.000%
2026-07-20	44.5500	44.5500	42.7000	43.1500	-1.145%	41	1,157	+25.840%
2026-07-17	41.3500	45.3000	41.3500	43.6500	-4.590%	17	1,184	+24.399%
2026-07-16	46.7300	46.8000	45.2500	45.7500	-5.864%	5	1,177	+18.689%
2026-07-15	49.5500	49.5500	45.4000	48.6000	-1.719%	107	1,175	+11.728%
2026-07-14	44.3800	49.4500	44.3800	49.4500	+9.041%	7	1,177	+9.808%
2026-07-13	47.8400	47.8400	45.3500	45.3500	-5.284%	9	1,171	+19.735%
2026-07-10	46.2000	48.1400	45.0500	47.8800	+8.326%	10	1,169	+13.409%
2026-07-09	41.6500	44.6000	41.6500	44.2000	-1.778%	104	1,172	+22.851%
2026-07-08	41.0000	45.0000	39.3600	45.0000	+14.884%	17	1,072	+20.667%
2026-07-07	37.0000	40.0000	36.5500	39.1700	+0.436%	93	1,070	+38.626%
2026-07-06	39.2600	39.2600	38.7900	39.0000	+3.393%	6	999	+39.231%
2026-07-02	37.9000	38.2000	37.4000	37.7200	-8.000%	28	977	+43.955%
2026-07-01	38.0000	41.0000	38.0000	41.0000	+0.122%	12	977	+32.439%
2026-06-30	41.0000	41.0000	40.5000	40.9500	+4.464%	4	969	+32.601%
2026-06-29	37.8800	39.2000	37.8800	39.2000	+0.179%	3	969	+38.520%
2026-06-26	38.3500	39.2000	38.3500	39.1300	-2.370%	7	969	+38.768%
2026-06-25	40.5000	41.5000	39.6700	40.0800	-5.024%	74	967	+35.479%
2026-06-24	43.5300	43.7500	41.8600	42.2000	-3.960%	56	963	+28.673%
2026-06-23	45.8700	46.0000	43.9400	43.9400	-10.180%	96	914	+23.578%
2026-06-22	53.0000	53.0000	48.9200	48.9200	-3.416%	67	954	+10.998%
2026-06-18	49.7000	51.7000	49.6100	50.6500	+6.140%	121	827	+7.206%
2026-06-17	48.0500	48.0500	47.7200	47.7200	-4.369%	62	827	+13.789%
2026-06-16	49.7500	49.9100	49.7400	49.9000	-3.482%	51	827	+8.818%
2026-06-15	50.7000	51.9800	49.6000	51.7000	+7.551%	26	873	+5.029%
2026-06-12	48.5600	49.0600	47.9000	48.0700	+5.163%	41	873	+12.960%
2026-06-11	43.3000	47.0200	43.3000	45.7100	-3.768%	50	873	+18.792%
2026-06-10	49.4500	49.5000	46.7100	47.5000	-2.783%	75	870	+14.316%
2026-06-09	51.7600	51.7600	46.0000	48.8600	-3.686%	102	868	+11.134%
2026-06-08	51.3400	51.8100	50.7300	50.7300	+1.460%	57	884	+7.037%
2026-06-05	54.3500	54.8000	49.4200	50.0000	-15.139%	185	863	+8.600%
2026-06-04	54.6600	58.9200	53.0000	58.9200	+7.127%	100	872	-7.841%
2026-06-03	58.5300	58.5300	55.0000	55.0000	-9.390%	146	830	-1.273%
2026-06-02	65.1000	66.5200	60.7000	60.7000	-0.898%	81	740	-10.544%
2026-06-01	58.1700	61.2500	57.9500	61.2500	+17.001%	46	732	-11.347%
2026-05-29	54.0000	55.8300	52.3500	52.3500	-1.690%	190	720	+3.725%
2026-05-28	52.1000	54.3000	51.9300	53.2500	+1.680%	145	652	+1.972%
2026-05-27	52.2000	53.0000	50.1000	52.3700	-2.658%	123	620	+3.685%
2026-05-26	55.3400	56.4000	52.5000	53.8000	-1.284%	142	555	+0.929%
2026-05-22	58.0000	58.0000	54.5000	54.5000	-4.887%	130	555	-0.367%
2026-05-21	56.2500	58.5700	56.2500	57.3000	-6.373%	38	462	-5.236%
2026-05-20	62.6000	62.8500	60.7500	61.2000	-1.608%	45	462	-11.275%
2026-05-19	59.5900	62.2500	59.0400	62.2000	+2.303%	14	399	-12.701%
2026-05-18	66.9800	66.9800	60.0600	60.8000	-7.879%	23	399	-10.691%
2026-05-15	68.7500	68.7500	64.0000	66.0000	-8.333%	37	399	-17.727%
2026-05-14	69.4500	72.0000	68.3000	72.0000	+12.500%	6	407	-24.583%
2026-05-13	63.0000	64.9000	60.7700	64.0000	+6.083%	9	406	-15.156%
2026-05-12	60.9700	60.9700	56.4200	60.3300	+0.450%	47	406	-9.995%
2026-05-11	56.3000	61.0000	56.3000	60.0600	+8.804%	77	406	-9.590%
2026-05-08	55.9700	57.8000	55.2000	55.2000	+0.988%	107	388	-1.630%
2026-05-07	52.3600	55.1500	52.3600	54.6600	+8.474%	9	317	-0.659%
2026-05-06	45.5000	50.3900	45.5000	50.3900	+18.009%	28	316	+7.759%
2026-05-05	43.4200	43.6200	42.7000	42.7000	-0.257%	5	323	+27.166%
2026-05-04	45.4000	45.4000	42.7000	42.8100	-3.472%	16	320	+26.840%
2026-05-01	44.3500	44.3500	44.3500	44.3500	-3.817%	1	318	+22.435%
2026-04-30	47.3000	47.3000	46.0000	46.1100	-10.674%	53	318	+17.762%
2026-04-29	54.9500	54.9500	51.3000	51.6200	-6.874%	31	288	+5.192%
2026-04-28	54.0500	56.0000	52.0700	55.4300	-1.668%	34	271	-2.039%
2026-04-27	53.3300	57.0200	52.1900	56.3700	+8.780%	114	269	-3.672%
2026-04-24	48.0500	53.8000	47.5000	51.8200	+8.116%	76	251	+4.786%
2026-04-23	47.9300	47.9300	47.9300	47.9300	+2.174%	1	239	+13.290%
2026-04-22	46.9100	46.9100	46.9100	46.9100	+5.015%	1	239	+15.754%
2026-04-20	44.9800	44.9800	44.6700	44.6700	-4.347%	4	239	+21.558%
2026-04-17	46.3000	46.7000	45.7500	46.7000	+4.358%	26	236	+16.274%
2026-04-16	44.3200	44.7500	44.3200	44.7500	-0.045%	21	254	+21.341%
2026-04-15	44.1500	44.7700	44.1500	44.7700	+5.045%	2	264	+21.287%
2026-04-14	41.4100	42.6400	41.4100	42.6200	+7.032%	42	263	+27.405%
2026-04-10	38.8000	39.8200	38.8000	39.8200	+10.519%	6	242	+36.364%
2026-04-09	36.0300	36.0300	36.0300	36.0300	+2.271%	2	242	+50.708%
2026-04-08	35.4700	35.4700	34.7700	35.2300	+8.667%	18	240	+54.130%
2026-04-07	32.4200	32.4200	32.4200	32.4200	-1.249%	1	236	+67.489%
2026-04-01	33.4000	33.4000	32.8300	32.8300	+3.077%	67	236	+65.398%
2026-03-31	30.8000	31.9400	30.5200	31.8500	+9.075%	38	205	+70.487%
2026-03-30	30.4900	30.4900	29.2000	29.2000	-3.471%	24	180	+85.959%
2026-03-27	31.0400	31.0400	30.0900	30.2500	-6.491%	51	161	+79.504%
2026-03-26	33.2500	33.2500	32.3000	32.3500	-2.677%	60	151	+67.852%
2026-03-24	33.7200	33.7200	33.2000	33.2400	-2.091%	13	165	+63.357%
2026-03-23	35.0000	35.1000	33.9500	33.9500	+1.253%	29	165	+59.941%
2026-03-20	35.0500	35.0500	33.5300	33.5300	-6.654%	200	144	+61.945%
2026-03-19	35.9200	35.9200	35.9200	35.9200	-5.722%	30	46	+51.169%
2026-03-18	38.4600	38.4800	38.0900	38.1000	-4.869%	15	16	+42.520%
2026-03-16	40.1000	40.1000	40.0500	40.0500	0.000%	3	2	+35.581%