Dark

NVDA20280121C225
NVDA Jan 21 2028 225.00 Call (NVDA280121C00225000)
option OPRA

EOD

Aug 14, 2026

49.75-0.460%(-0.23)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	51.3500	51.3500	49.4300	49.7500	-0.460%	71	4,913	0.000%
2026-08-13	50.0000	51.0000	49.3500	49.9800	+2.523%	134	4,894	-0.460%
2026-08-12	47.9500	50.1600	47.9500	48.7500	+8.817%	116	4,816	+2.051%
2026-08-11	47.8500	47.8500	44.8000	44.8000	-5.085%	232	4,781	+11.049%
2026-08-10	50.0000	50.0000	45.9500	47.2000	-4.954%	227	4,589	+5.403%
2026-08-07	50.0000	51.0800	49.0000	49.6600	+3.329%	146	4,537	+0.181%
2026-08-06	49.6000	50.5000	46.6500	48.0600	-1.314%	134	4,510	+3.516%
2026-08-05	47.3300	49.9000	47.1300	48.7000	+12.419%	150	4,404	+2.156%
2026-08-04	42.8400	43.3200	42.2700	43.3200	+7.627%	52	4,319	+14.843%
2026-08-03	34.7900	40.7000	34.7900	40.2500	+14.836%	154	4,325	+23.602%
2026-07-31	35.2000	36.2500	34.0000	35.0500	+3.362%	43	4,276	+41.940%
2026-07-30	32.3200	33.9500	32.3200	33.9100	+2.139%	9	4,268	+46.712%
2026-07-29	32.5000	33.2000	31.8700	33.2000	-6.082%	158	4,265	+49.849%
2026-07-28	34.0500	36.2800	33.2000	35.3500	+0.284%	100	4,153	+40.736%
2026-07-27	38.0000	38.0000	35.0000	35.2500	-13.603%	88	4,135	+41.135%
2026-07-24	42.0500	44.4000	40.8000	40.8000	-3.088%	84	4,101	+21.936%
2026-07-23	43.2000	43.5000	41.7000	42.1000	-6.444%	43	4,075	+18.171%
2026-07-22	44.0000	46.2500	44.0000	45.0000	+9.542%	57	4,067	+10.556%
2026-07-21	40.2500	41.0800	40.2500	41.0800	+5.496%	12	4,065	+21.105%
2026-07-20	41.1900	41.1900	38.9400	38.9400	-1.890%	6	4,055	+27.761%
2026-07-17	39.9200	41.9000	38.0000	39.6900	-5.048%	41	4,050	+25.346%
2026-07-16	42.5000	42.5500	41.8000	41.8000	-1.855%	33	4,051	+19.019%
2026-07-15	44.1000	44.7500	41.7500	42.5900	-5.081%	67	4,028	+16.811%
2026-07-14	44.0000	44.8700	44.0000	44.8700	+11.340%	57	3,995	+10.876%
2026-07-13	42.3500	42.3500	40.2000	40.3000	-8.803%	67	3,966	+23.449%
2026-07-10	41.2500	44.3500	41.2500	44.1900	+10.752%	54	3,981	+12.582%
2026-07-09	39.3900	40.3900	39.3900	39.9000	-2.683%	5	3,979	+24.687%
2026-07-08	36.7500	41.0000	36.7500	41.0000	+15.169%	5	3,977	+21.341%
2026-07-07	33.4000	36.4000	33.1500	35.6000	+0.141%	95	3,978	+39.747%
2026-07-06	35.7500	36.0000	35.2000	35.5500	+3.373%	22	3,945	+39.944%
2026-07-02	36.8600	37.5300	34.0000	34.3900	-7.379%	143	3,956	+44.664%
2026-07-01	35.5000	37.1300	35.3000	37.1300	-1.850%	22	3,956	+33.989%
2026-06-30	36.5200	37.8300	36.5000	37.8300	+6.864%	16	3,944	+31.509%
2026-06-29	34.5100	35.4000	34.4000	35.4000	+0.426%	20	3,947	+40.537%
2026-06-26	34.8800	35.5000	34.8800	35.2500	-3.425%	22	3,947	+41.135%
2026-06-25	39.6800	39.6800	36.5000	36.5000	-5.489%	190	3,930	+36.301%
2026-06-24	40.0000	40.5000	38.2500	38.6200	-4.924%	125	3,921	+28.819%
2026-06-23	41.9000	42.4700	40.6200	40.6200	-9.330%	53	3,915	+22.477%
2026-06-22	46.9500	46.9500	44.8000	44.8000	-4.171%	9	3,884	+11.049%
2026-06-18	46.3000	46.7500	46.0000	46.7500	+8.721%	5	3,859	+6.417%
2026-06-17	45.6000	45.6000	43.0000	43.0000	-6.011%	45	3,859	+15.698%
2026-06-16	46.4000	46.4500	45.7500	45.7500	-4.209%	70	3,859	+8.743%
2026-06-15	46.6500	47.9900	45.8900	47.7600	+7.495%	28	3,878	+4.167%
2026-06-12	44.0000	44.6000	44.0000	44.4300	-0.604%	55	3,878	+11.974%
2026-06-11	43.2300	44.8000	42.0700	44.7000	+5.425%	48	3,878	+11.298%
2026-06-10	45.4000	45.7000	42.4000	42.4000	-8.026%	70	3,867	+17.335%
2026-06-09	45.4000	46.2300	42.1000	46.1000	-2.331%	38	3,860	+7.918%
2026-06-08	47.6000	48.0000	47.0000	47.2000	+2.165%	21	3,840	+5.403%
2026-06-05	50.3500	50.3500	45.5300	46.2000	-14.917%	179	3,838	+7.684%
2026-06-04	51.4000	55.0000	49.0000	54.3000	+6.471%	38	3,702	-8.379%
2026-06-03	55.8300	55.8300	51.0000	51.0000	-8.929%	57	3,699	-2.451%
2026-06-02	58.0000	62.0000	55.6500	56.0000	+0.089%	98	3,693	-11.161%
2026-06-01	53.9000	57.4000	53.8500	55.9500	+14.534%	149	3,680	-11.081%
2026-05-29	49.4500	52.0000	48.6000	48.8500	-0.913%	180	3,690	+1.842%
2026-05-28	47.8700	50.0000	47.8000	49.3000	+1.965%	305	3,714	+0.913%
2026-05-27	49.6000	49.6000	46.4300	48.3500	-3.300%	197	3,481	+2.896%
2026-05-26	51.5700	51.5700	48.6000	50.0000	-1.942%	4,989	3,442	-0.500%
2026-05-22	53.0000	53.5000	50.1600	50.9900	-4.118%	89	5,339	-2.432%
2026-05-21	55.7300	59.3000	52.3000	53.1800	-6.620%	198	5,312	-6.450%
2026-05-20	56.9400	59.0600	56.2000	56.9500	+0.264%	86	5,312	-12.643%
2026-05-19	57.0000	58.2500	54.8700	56.8000	-0.873%	34	5,196	-12.412%
2026-05-18	62.7500	63.0000	56.0000	57.3000	-5.757%	127	5,196	-13.176%
2026-05-15	63.3000	64.1600	59.9300	60.8000	-9.524%	151	5,196	-18.174%
2026-05-14	62.5000	68.0000	62.5000	67.2000	+13.322%	854	5,032	-25.967%
2026-05-13	58.4700	60.5000	56.9500	59.3000	+7.059%	3,397	2,372	-16.105%
2026-05-12	52.8000	56.7000	52.8000	55.3900	+2.101%	20	2,372	-10.182%
2026-05-11	54.4000	56.7000	53.5000	54.2500	+4.831%	2,024	2,372	-8.295%
2026-05-08	51.6300	53.5500	51.6300	51.7500	+3.293%	24	508	-3.865%
2026-05-07	47.1500	51.1500	46.7100	50.1000	+7.742%	50	504	-0.699%
2026-05-06	42.3300	46.5200	41.5500	46.5000	+18.020%	30	460	+6.989%
2026-05-05	41.0500	41.0500	39.3000	39.4000	-1.868%	55	455	+26.269%
2026-05-04	40.2000	40.2000	40.1500	40.1500	-2.549%	4	428	+23.910%
2026-05-01	42.5000	42.6000	41.2000	41.2000	-4.007%	23	423	+20.752%
2026-04-30	47.1500	47.1500	42.6300	42.9200	-12.211%	9	423	+15.913%
2026-04-29	48.8900	48.8900	48.8900	48.8900	-3.341%	1	417	+1.759%
2026-04-28	49.6000	50.6000	47.9500	50.5800	-4.023%	27	417	-1.641%
2026-04-27	48.8400	52.7000	48.8400	52.7000	+10.947%	15	408	-5.598%
2026-04-24	47.8000	47.8000	47.5000	47.5000	+10.981%	6	393	+4.737%
2026-04-23	42.8000	42.8000	42.7500	42.8000	+0.399%	4	387	+16.238%
2026-04-22	42.1000	42.6300	42.1000	42.6300	+1.621%	13	386	+16.702%
2026-04-20	41.9500	41.9500	41.9500	41.9500	-2.214%	5	386	+18.594%
2026-04-17	41.9000	42.9000	41.9000	42.9000	+3.874%	4	381	+15.967%
2026-04-16	40.0000	41.3200	40.0000	41.3000	+2.051%	31	380	+20.460%
2026-04-15	41.5000	41.8000	40.4700	40.4700	+2.197%	21	350	+22.931%
2026-04-14	37.8000	40.0400	37.8000	39.6000	+10.460%	52	340	+25.631%
2026-04-13	34.7000	35.9100	34.7000	35.8500	-2.449%	13	314	+38.773%
2026-04-10	35.2500	36.7500	35.2500	36.7500	+12.317%	6	315	+35.374%
2026-04-09	31.4500	32.7200	31.4500	32.7200	+2.410%	7	312	+52.048%
2026-04-08	32.7600	32.7600	31.9500	31.9500	+3.734%	49	307	+55.712%
2026-04-07	29.9000	30.8000	29.9000	30.8000	+0.984%	8	277	+61.526%
2026-04-06	30.8700	30.8700	30.5000	30.5000	-0.813%	28	271	+63.115%
2026-04-02	30.7500	30.7500	30.7500	30.7500	+1.318%	1	288	+61.789%
2026-04-01	30.2000	30.6000	30.2000	30.3500	+4.655%	20	288	+63.921%
2026-03-31	26.9000	29.0000	26.9000	29.0000	+11.969%	10	277	+71.552%
2026-03-30	27.3500	27.3500	25.8500	25.9000	-6.091%	29	283	+92.085%
2026-03-27	29.0500	29.0500	27.5800	27.5800	-6.824%	13	274	+80.384%
2026-03-26	31.1000	31.1000	29.5900	29.6000	-12.010%	223	277	+68.074%
2026-03-25	32.3800	33.6400	32.3800	33.6400	+8.516%	3	259	+47.889%
2026-03-24	31.1500	31.1500	30.8100	31.0000	-1.743%	28	259	+60.484%
2026-03-23	31.9000	32.1500	31.1500	31.5500	+5.167%	63	240	+57.686%
2026-03-20	32.4000	32.4000	30.0000	30.0000	-8.787%	45	262	+65.833%
2026-03-19	32.2000	33.2500	32.2000	32.8900	-5.813%	130	226	+51.262%
2026-03-18	34.4000	34.9200	34.4000	34.9200	-0.229%	12	109	+42.468%
2026-03-17	35.2500	35.3700	34.9500	35.0000	-1.685%	214	111	+42.143%
2026-03-16	37.0000	37.0000	35.6000	35.6000	0.000%	2	1	+39.747%