Dark

NVDA20280121C235
NVDA Jan 21 2028 235.00 Call (NVDA280121C00235000)
option OPRA

EOD

Aug 14, 2026

45.50-1.791%(-0.83)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	46.0000	46.0000	45.5000	45.5000	-1.791%	3	1,400	0.000%
2026-08-13	46.3600	46.4000	45.2900	46.3300	+3.392%	560	1,400	-1.791%
2026-08-12	44.3500	45.2500	44.2500	44.8100	+9.027%	206	1,004	+1.540%
2026-08-11	44.9000	44.9000	41.1000	41.1000	-3.157%	122	830	+10.706%
2026-08-10	43.3500	43.3500	41.7800	42.4400	-5.689%	34	807	+7.210%
2026-08-07	46.0100	46.0100	44.7900	45.0000	+4.046%	51	787	+1.111%
2026-08-06	43.2000	43.2500	43.0000	43.2500	-2.700%	91	790	+5.202%
2026-08-05	44.0000	44.4500	44.0000	44.4500	+11.404%	15	708	+2.362%
2026-08-04	38.7600	39.9000	38.7600	39.9000	+24.688%	7	703	+14.035%
2026-07-31	32.0000	32.0000	32.0000	32.0000	+5.925%	1	707	+42.188%
2026-07-30	29.0000	31.3900	29.0000	30.2100	+3.282%	164	707	+50.612%
2026-07-29	29.6500	29.6500	29.0000	29.2500	-9.020%	29	690	+55.556%
2026-07-28	30.8000	32.1500	30.8000	32.1500	+0.312%	7	692	+41.524%
2026-07-27	34.1200	34.1200	32.0500	32.0500	-13.937%	47	694	+41.966%
2026-07-24	39.8000	39.8000	37.2000	37.2400	-4.439%	59	659	+22.180%
2026-07-23	38.0200	39.6500	38.0200	38.9700	-5.413%	21	643	+16.756%
2026-07-22	41.2000	41.2000	41.2000	41.2000	+11.593%	1	627	+10.437%
2026-07-20	36.9200	36.9200	36.9200	36.9200	-1.547%	1	626	+23.239%
2026-07-17	33.8300	37.5000	33.8300	37.5000	-2.724%	7	625	+21.333%
2026-07-15	40.3500	40.3500	38.5500	38.5500	-6.523%	23	623	+18.029%
2026-07-14	37.0000	41.2400	37.0000	41.2400	+11.309%	243	611	+10.330%
2026-07-13	38.0500	38.0500	37.0000	37.0500	-8.609%	13	453	+22.807%
2026-07-10	40.5400	40.5400	40.5400	40.5400	+13.844%	2	461	+12.235%
2026-07-09	35.9500	35.9500	35.6100	35.6100	+8.733%	11	460	+27.773%
2026-07-08	32.7500	32.7500	32.7500	32.7500	+2.826%	6	461	+38.931%
2026-07-06	31.8500	31.8500	31.8500	31.8500	+1.433%	1	461	+42.857%
2026-07-02	33.5500	33.5500	30.9500	31.4000	-8.853%	13	452	+44.904%
2026-07-01	32.4100	34.4500	32.4100	34.4500	+1.622%	4	452	+32.075%
2026-06-30	33.6500	33.9000	33.6500	33.9000	+4.308%	56	453	+34.218%
2026-06-29	32.7500	32.7500	32.4000	32.5000	+1.089%	22	458	+40.000%
2026-06-26	32.3800	32.3800	32.1500	32.1500	-2.987%	19	461	+41.524%
2026-06-25	34.4600	34.5000	33.1400	33.1400	-13.540%	38	459	+37.296%
2026-06-23	37.6500	38.9000	37.6500	38.3300	-10.423%	28	449	+18.706%
2026-06-22	42.7500	42.7900	42.7500	42.7900	-0.488%	4	447	+6.333%
2026-06-18	43.0000	43.0000	43.0000	43.0000	+4.827%	1	450	+5.814%
2026-06-17	41.0200	41.0200	41.0200	41.0200	-4.382%	1	450	+10.922%
2026-06-15	42.7800	42.9000	42.7800	42.9000	+7.384%	5	450	+6.061%
2026-06-11	40.0000	40.0000	39.9500	39.9500	+1.011%	22	450	+13.892%
2026-06-10	41.1000	41.1000	39.5200	39.5500	-4.699%	13	451	+15.044%
2026-06-09	43.8000	43.8000	39.4500	41.5000	-4.663%	43	441	+9.639%
2026-06-08	43.0000	44.2500	43.0000	43.5300	+0.694%	9	422	+4.526%
2026-06-05	43.8700	43.8700	43.0000	43.2300	-14.666%	8	423	+5.251%
2026-06-04	47.3500	50.6600	47.3500	50.6600	+5.322%	13	422	-10.186%
2026-06-03	48.8700	48.8700	47.9500	48.1000	-9.756%	38	416	-5.405%
2026-06-01	50.8000	53.3000	50.8000	53.3000	+17.143%	59	378	-14.634%
2026-05-29	45.5000	45.5000	45.5000	45.5000	-0.481%	1	325	0.000%
2026-05-28	45.7200	45.7200	45.7200	45.7200	+0.705%	14	324	-0.481%
2026-05-27	44.0000	45.4000	43.2300	45.4000	-0.286%	9	315	+0.220%
2026-05-26	45.8400	46.0800	45.5300	45.5300	-3.128%	49	308	-0.066%
2026-05-22	49.0000	49.0000	46.3600	47.0000	-4.082%	21	287	-3.191%
2026-05-21	53.5500	53.5500	48.7500	49.0000	-7.512%	107	279	-7.143%
2026-05-20	54.3000	54.3000	52.9800	52.9800	+0.780%	2	279	-14.119%
2026-05-19	52.5700	52.5700	52.5700	52.5700	+1.742%	24	298	-13.449%
2026-05-18	56.9500	56.9500	51.6700	51.6700	-7.814%	109	298	-11.941%
2026-05-15	60.4000	60.4000	55.6500	56.0500	-10.606%	87	298	-18.822%
2026-05-14	59.7500	63.8000	59.7000	62.7000	+12.265%	97	258	-27.432%
2026-05-13	54.1500	56.6200	54.1500	55.8500	+11.544%	47	196	-18.532%
2026-05-12	52.0800	52.0800	49.5500	50.0700	-0.773%	27	196	-9.127%
2026-05-11	52.6600	52.6600	50.4600	50.4600	+5.125%	4	196	-9.830%
2026-05-08	48.7300	48.7300	47.8300	48.0000	+4.009%	9	195	-5.208%
2026-05-07	46.1500	46.1500	46.1500	46.1500	+9.516%	1	193	-1.408%
2026-05-06	42.2000	42.2000	42.1400	42.1400	+11.041%	4	193	+7.973%
2026-05-05	37.9500	37.9500	37.9500	37.9500	+4.921%	11	191	+19.895%
2026-05-04	36.1700	36.1700	36.1700	36.1700	-5.979%	11	191	+25.795%
2026-05-01	37.8500	38.4700	37.8500	38.4700	-1.359%	2	190	+18.274%
2026-04-30	39.0500	39.0500	39.0000	39.0000	-13.564%	2	190	+16.667%
2026-04-29	45.1200	45.1200	45.1200	45.1200	-4.890%	1	189	+0.842%
2026-04-28	47.4400	47.4400	47.4400	47.4400	-2.467%	1	189	-4.089%
2026-04-27	47.0000	48.6400	47.0000	48.6400	+8.089%	5	189	-6.456%
2026-04-24	41.0000	45.0000	41.0000	45.0000	+18.828%	11	191	+1.111%
2026-04-23	37.8700	37.8700	37.8700	37.8700	-6.494%	1	193	+20.148%
2026-04-22	40.5000	40.5000	40.5000	40.5000	+4.977%	1	194	+12.346%
2026-04-21	39.4000	39.4000	38.5800	38.5800	-2.821%	2	193	+17.937%
2026-04-20	39.4800	39.7000	39.4800	39.7000	+1.795%	4	193	+14.610%
2026-04-17	38.5000	39.0000	38.5000	39.0000	+2.362%	4	197	+16.667%
2026-04-16	38.5500	38.5500	38.0500	38.1000	-0.392%	50	197	+19.423%
2026-04-15	38.5000	38.5000	38.2500	38.2500	+6.250%	4	158	+18.954%
2026-04-14	34.8800	36.0000	34.8800	36.0000	+11.455%	5	158	+26.389%
2026-04-13	32.2500	32.3000	32.2500	32.3000	-3.926%	2	162	+40.867%
2026-04-10	33.0700	33.6200	33.0700	33.6200	+14.744%	27	162	+35.336%
2026-04-08	29.4000	29.4000	29.3000	29.3000	+6.275%	26	185	+55.290%
2026-04-07	27.5700	27.5700	27.5700	27.5700	+0.073%	1	185	+65.034%
2026-04-02	26.4500	27.5500	26.3000	27.5500	-1.254%	58	154	+65.154%
2026-04-01	27.4800	27.9000	27.4800	27.9000	+9.455%	12	154	+63.082%
2026-03-31	25.4900	25.4900	25.4900	25.4900	+1.960%	1	149	+78.501%
2026-03-30	25.0200	25.0200	24.9000	25.0000	-1.186%	28	148	+82.000%
2026-03-27	26.5800	26.5800	25.2500	25.3000	-7.156%	60	123	+79.842%
2026-03-26	27.6000	27.7300	27.2500	27.2500	-5.052%	104	120	+66.972%
2026-03-24	28.2500	28.7000	27.9700	28.7000	-0.070%	163	203	+58.537%
2026-03-20	28.7300	28.7300	28.7200	28.7200	-11.631%	40	75	+58.426%
2026-03-19	32.5000	32.5000	32.5000	32.5000	+0.123%	20	47	+40.000%
2026-03-17	32.3200	32.4600	32.3200	32.4600	-3.680%	25	27	+40.173%
2026-03-16	34.0200	34.0200	33.7000	33.7000	+2.619%	2	2	+35.015%
2026-03-13	32.8400	32.8400	32.8400	32.8400	0.000%	2	2	+38.551%