Dark

NVDA20280121C260
NVDA Jan 21 2028 260.00 Call (NVDA280121C00260000)
option OPRA

EOD

Aug 17, 2026

36.17-0.358%(-0.13)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	37.1000	37.2700	36.1700	36.1700	-0.358%	15	9,779	0.000%
2026-08-14	37.0600	37.0600	36.1500	36.3000	-1.759%	128	9,782	-0.358%
2026-08-13	37.0000	37.3000	36.2900	36.9500	+4.290%	70	9,781	-2.111%
2026-08-12	35.7500	36.2500	35.4300	35.4300	+8.848%	80	9,735	+2.089%
2026-08-11	35.5000	35.5000	32.5500	32.5500	-5.102%	190	9,725	+11.121%
2026-08-10	36.7500	36.7500	33.1500	34.3000	-5.898%	171	9,723	+5.452%
2026-08-07	36.2800	37.5500	36.0000	36.4500	+2.676%	39	9,786	-0.768%
2026-08-06	36.2500	36.2500	34.4500	35.5000	+1.429%	34	9,773	+1.887%
2026-08-05	34.4500	36.6500	34.4300	35.0000	+10.759%	1,624	9,753	+3.343%
2026-08-04	30.5500	31.7800	29.9000	31.6000	+8.108%	23	8,827	+14.462%
2026-08-03	27.7000	29.2300	27.7000	29.2300	+17.390%	207	8,834	+23.743%
2026-07-31	24.9000	25.0000	24.2100	24.9000	+6.410%	108	8,836	+45.261%
2026-07-30	22.5600	24.6500	22.5100	23.4000	+3.311%	51	8,837	+54.573%
2026-07-29	23.0000	23.4500	22.4500	22.6500	-9.182%	124	8,831	+59.691%
2026-07-28	24.3700	25.5500	23.3000	24.9400	-0.637%	30	8,835	+45.028%
2026-07-27	27.2500	27.2500	24.9500	25.1000	-16.694%	71	8,849	+44.104%
2026-07-24	31.3500	32.1800	30.1300	30.1300	-4.045%	437	8,845	+20.046%
2026-07-23	31.9000	32.1500	30.0000	31.4000	-6.548%	68	8,850	+15.191%
2026-07-22	29.8500	33.8200	29.8000	33.6000	+11.888%	11	8,822	+7.649%
2026-07-20	30.5900	30.5900	30.0300	30.0300	+3.552%	102	8,823	+20.446%
2026-07-17	27.2700	30.5000	27.0000	29.0000	-5.752%	57	8,748	+24.724%
2026-07-16	31.1000	31.1000	30.4500	30.7700	-7.874%	10	8,748	+17.550%
2026-07-15	30.9000	33.4000	30.9000	33.4000	+0.542%	21	8,757	+8.293%
2026-07-14	29.8000	33.2200	29.8000	33.2200	+12.230%	8	8,757	+8.880%
2026-07-13	31.4400	32.0000	29.6000	29.6000	-8.217%	246	8,759	+22.196%
2026-07-10	29.5500	32.6500	29.5500	32.2500	+12.135%	9	8,794	+12.155%
2026-07-09	29.3500	29.3500	27.8600	28.7600	-4.133%	25	8,795	+25.765%
2026-07-08	27.5500	30.1600	27.5500	30.0000	+15.607%	7	8,785	+20.567%
2026-07-07	25.4500	25.9500	25.4500	25.9500	+1.051%	26	8,784	+39.383%
2026-07-06	25.9000	25.9000	25.6800	25.6800	+4.603%	2	8,808	+40.849%
2026-07-02	25.2000	25.2500	24.5500	24.5500	-10.073%	18	8,810	+47.332%
2026-07-01	25.8000	27.3000	25.8000	27.3000	-2.151%	41	8,810	+32.491%
2026-06-30	27.4200	27.9000	27.4200	27.9000	+8.350%	3	8,826	+29.642%
2026-06-29	25.9700	26.0000	25.7000	25.7500	-0.116%	25	8,827	+40.466%
2026-06-26	26.3100	26.4500	25.7800	25.7800	-4.871%	52	8,821	+40.303%
2026-06-25	26.9400	28.1000	26.4600	27.1000	-5.079%	145	8,811	+33.469%
2026-06-24	29.9000	29.9000	28.3100	28.5500	-5.370%	148	8,867	+26.690%
2026-06-23	30.9000	30.9000	30.1700	30.1700	-14.046%	9	8,869	+19.887%
2026-06-22	35.2500	35.4200	35.1000	35.1000	-0.341%	4	8,874	+3.048%
2026-06-18	34.4000	35.2200	34.4000	35.2200	+8.570%	104	8,822	+2.697%
2026-06-17	33.8700	34.1000	32.4400	32.4400	-5.423%	20	8,822	+11.498%
2026-06-16	35.0000	35.5100	34.2000	34.3000	-6.207%	10	8,822	+5.452%
2026-06-15	35.5500	36.5700	34.8500	36.5700	+10.151%	106	8,926	-1.094%
2026-06-12	34.1400	34.1400	33.2000	33.2000	-2.151%	103	8,926	+8.946%
2026-06-11	33.3500	33.9300	32.3500	33.9300	+4.112%	1,033	8,926	+6.602%
2026-06-10	34.5000	34.8000	32.0000	32.5900	-5.673%	130	7,967	+10.985%
2026-06-09	36.6000	36.9500	32.1500	34.5500	-4.479%	376	7,948	+4.689%
2026-06-08	36.5000	36.8000	35.5000	36.1700	+2.523%	4,051	8,252	0.000%
2026-06-05	38.6000	38.6000	34.9000	35.2800	-16.596%	141	4,264	+2.523%
2026-06-04	40.0000	42.6500	37.5500	42.3000	+5.750%	24	4,257	-14.492%
2026-06-03	41.4600	41.4600	39.9300	40.0000	-8.946%	209	4,251	-9.575%
2026-06-02	47.6700	47.6700	43.9300	43.9300	-0.046%	32	4,124	-17.664%
2026-06-01	41.6000	44.7200	41.6000	43.9500	+14.902%	695	4,111	-17.702%
2026-05-29	37.4800	39.7500	37.4800	38.2500	+1.190%	270	4,124	-5.438%
2026-05-28	37.2100	38.2500	36.3500	37.8000	+3.138%	135	4,047	-4.312%
2026-05-27	36.5000	36.6500	35.2000	36.6500	-3.426%	160	4,011	-1.310%
2026-05-26	38.6100	39.8500	37.4200	37.9500	-2.617%	10	3,957	-4.690%
2026-05-22	39.6000	39.8800	38.9700	38.9700	-5.915%	80	3,953	-7.185%
2026-05-21	44.0000	44.0000	40.0000	41.4200	-5.992%	43	3,888	-12.675%
2026-05-20	43.9800	45.1000	43.4300	44.0600	-1.432%	55	3,888	-17.907%
2026-05-19	42.9700	45.3000	42.9700	44.7000	+0.112%	34	3,893	-19.083%
2026-05-18	47.3500	47.3500	42.4900	44.6500	-7.365%	81	3,893	-18.992%
2026-05-15	50.1000	50.1000	47.0700	48.2000	-10.058%	40	3,893	-24.959%
2026-05-14	50.1500	54.0500	49.8500	53.5900	+14.631%	256	3,901	-32.506%
2026-05-13	44.2500	47.0000	44.2500	46.7500	+8.721%	336	3,891	-22.631%
2026-05-12	43.3000	43.3000	40.3000	43.0000	0.000%	45	3,891	-15.884%
2026-05-11	39.7500	43.3600	39.7500	43.0000	+8.367%	74	3,891	-15.884%
2026-05-08	40.3100	40.3100	39.1700	39.6800	+4.010%	15	3,840	-8.846%
2026-05-07	35.0000	38.5900	35.0000	38.1500	+8.473%	270	3,838	-5.190%
2026-05-06	33.8000	35.2500	33.8000	35.1700	+20.652%	125	3,652	+2.843%
2026-05-05	29.5500	29.7500	29.0000	29.1500	+0.344%	111	3,567	+24.082%
2026-05-04	29.0500	29.0500	29.0500	29.0500	-5.987%	8	3,561	+24.509%
2026-05-01	31.8500	31.8500	30.5500	30.9000	-4.482%	125	3,684	+17.055%
2026-04-30	34.4600	34.4600	31.9700	32.3500	-11.078%	59	3,684	+11.808%
2026-04-29	37.6000	37.6000	36.3800	36.3800	-3.013%	11	3,639	-0.577%
2026-04-28	37.8500	37.8500	36.4000	37.5100	-5.754%	28	3,639	-3.572%
2026-04-27	36.6500	40.2700	36.2800	39.8000	+10.802%	77	3,636	-9.121%
2026-04-24	33.0000	37.4400	33.0000	35.9200	+11.970%	203	3,651	+0.696%
2026-04-23	33.1500	33.1500	32.0000	32.0800	-0.681%	8	3,813	+12.749%
2026-04-22	31.2500	32.5000	31.1700	32.3000	+0.906%	40	3,818	+11.981%
2026-04-21	32.0500	32.0500	32.0100	32.0100	-0.836%	19	3,815	+12.996%
2026-04-20	31.4000	32.2800	30.8500	32.2800	+0.186%	54	3,815	+12.051%
2026-04-17	31.9000	32.4000	31.2500	32.2200	+3.668%	73	3,833	+12.259%
2026-04-16	31.7000	31.7000	31.0400	31.0800	+2.540%	85	3,797	+16.377%
2026-04-15	30.3500	31.7000	30.3100	30.3100	+1.202%	16	3,726	+19.334%
2026-04-14	27.1500	30.0500	27.1500	29.9500	+11.132%	65	3,716	+20.768%
2026-04-13	27.1000	27.4000	26.3500	26.9500	0.000%	46	3,677	+34.212%
2026-04-10	25.6100	27.5000	25.6100	26.9500	+12.526%	381	3,634	+34.212%
2026-04-09	23.9500	23.9500	23.9500	23.9500	+1.483%	1	3,260	+51.023%
2026-04-08	23.6000	23.6000	23.5000	23.6000	+7.566%	12	3,260	+53.263%
2026-04-07	22.2000	22.2000	21.8500	21.9400	-2.315%	81	3,253	+64.859%
2026-04-06	22.3000	22.4600	22.3000	22.4600	-1.275%	7	3,297	+61.042%
2026-04-02	22.3200	22.7700	22.3200	22.7500	+1.563%	51	3,265	+58.989%
2026-04-01	21.9400	22.4000	21.9400	22.4000	+4.722%	62	3,265	+61.473%
2026-03-31	19.9500	21.8400	19.9500	21.3900	+13.055%	26	3,205	+69.098%
2026-03-30	20.0000	20.1900	18.9200	18.9200	-7.255%	120	3,205	+91.173%
2026-03-27	21.0500	21.1300	20.3900	20.4000	-6.207%	74	3,282	+77.304%
2026-03-26	23.0200	23.0200	21.7500	21.7500	-10.124%	391	3,279	+66.299%
2026-03-25	25.2500	25.2500	24.2000	24.2000	+4.989%	272	3,276	+49.463%
2026-03-24	22.9500	23.3000	22.8500	23.0500	-0.216%	211	3,242	+56.920%
2026-03-23	23.9800	23.9800	23.1000	23.1000	+2.258%	101	3,295	+56.580%
2026-03-20	24.0000	24.0000	22.5900	22.5900	-7.607%	34	3,195	+60.115%
2026-03-19	24.1000	25.0500	24.1000	24.4500	-4.305%	36	3,202	+47.935%
2026-03-18	26.2500	26.3300	25.5500	25.5500	-4.020%	37	3,191	+41.566%
2026-03-17	26.6200	26.6200	26.6200	26.6200	-4.141%	1	3,162	+35.875%
2026-03-16	27.8700	27.9000	27.7700	27.7700	+3.813%	4	3,161	+30.248%
2026-03-13	28.5000	28.5000	26.7500	26.7500	-5.410%	27	3,160	+35.215%
2026-03-12	27.3900	28.7000	27.3900	28.2800	-1.908%	59	3,140	+27.900%
2026-03-11	28.9000	28.9000	28.8300	28.8300	+1.693%	2	3,140	+25.460%
2026-03-10	27.2500	28.3500	27.2500	28.3500	+6.780%	138	3,139	+27.584%
2026-03-09	26.2900	26.5500	26.2900	26.5500	-0.375%	160	3,092	+36.234%
2026-03-06	28.0300	28.0300	26.6500	26.6500	-6.162%	116	3,138	+35.722%
2026-03-05	27.5700	28.5500	26.7300	28.4000	-1.730%	88	3,063	+27.359%
2026-03-04	28.1000	28.9000	27.7200	28.9000	+5.091%	52	3,012	+25.156%
2026-03-03	27.6500	27.7500	27.5000	27.5000	-4.844%	11	2,995	+31.527%
2026-03-02	28.0200	28.9500	28.0200	28.9000	+7.836%	46	2,985	+25.156%
2026-02-27	28.9000	29.4500	26.8000	26.8000	-11.987%	137	2,958	+34.963%
2026-02-26	32.4500	32.4500	30.4500	30.4500	-15.768%	207	3,039	+18.785%
2026-02-25	35.9000	36.4500	35.8300	36.1500	+3.879%	159	3,035	+0.055%
2026-02-24	34.4600	35.3500	34.4600	34.8000	+3.418%	180	3,035	+3.937%
2026-02-23	34.4000	34.4000	33.6500	33.6500	-0.148%	83	2,942	+7.489%
2026-02-20	31.5900	33.7000	31.5900	33.7000	+4.464%	403	2,925	+7.329%
2026-02-19	32.5300	32.5300	31.7500	32.2600	+0.342%	39	2,705	+12.120%
2026-02-18	32.9300	32.9300	32.0800	32.1500	+4.045%	6	2,698	+12.504%
2026-02-17	29.6300	31.7000	28.9400	30.9000	+4.181%	516	2,695	+17.055%
2026-02-13	30.4000	30.8500	29.6200	29.6600	-9.102%	206	2,603	+21.949%
2026-02-12	32.6300	32.6300	32.6300	32.6300	-3.319%	10	2,603	+10.849%
2026-02-11	34.0000	34.3000	33.7500	33.7500	+1.964%	38	2,593	+7.170%
2026-02-10	32.8000	33.1000	32.8000	33.1000	-1.429%	7	2,588	+9.275%
2026-02-09	32.7600	35.6900	32.7600	33.5800	+4.383%	38	2,582	+7.713%
2026-02-06	27.7000	32.1700	27.6500	32.1700	+22.693%	179	2,558	+12.434%
2026-02-05	26.8200	26.8200	25.6000	26.2200	-0.870%	102	2,441	+37.948%
2026-02-04	27.9300	28.0100	25.7300	26.4500	-4.856%	89	2,384	+36.749%
2026-02-03	30.5000	30.5300	27.8000	27.8000	-12.025%	71	2,444	+30.108%
2026-02-02	32.0500	33.1600	31.6000	31.6000	-8.006%	9	2,422	+14.462%
2026-01-30	34.9700	34.9700	34.2500	34.3500	+5.692%	37	2,424	+5.298%
2026-01-29	33.3600	33.3600	32.5000	32.5000	-5.054%	7	2,441	+11.292%
2026-01-28	34.7100	34.7100	33.8500	34.2300	+3.258%	14	2,440	+5.668%
2026-01-27	33.1500	33.2400	33.1500	33.1500	+4.213%	12	2,444	+9.110%
2026-01-26	32.6400	32.6400	31.8100	31.8100	-1.730%	558	2,438	+13.706%
2026-01-23	32.1000	32.4000	32.0000	32.3700	+5.268%	27	2,485	+11.739%
2026-01-22	30.2700	30.8500	30.2700	30.7500	+8.275%	13	2,485	+17.626%
2026-01-21	29.4000	29.7500	28.4000	28.4000	+1.140%	19	2,480	+27.359%
2026-01-20	28.5700	29.0600	28.0000	28.0800	-9.273%	352	2,480	+28.811%
2026-01-16	31.9500	32.7500	30.9500	30.9500	-2.978%	9	2,418	+16.866%
2026-01-15	30.8500	31.9000	30.8500	31.9000	+11.930%	10	2,418	+13.386%
2026-01-14	28.6000	28.7700	28.5000	28.5000	-4.491%	3	2,410	+26.912%
2026-01-13	29.4200	29.9000	29.4200	29.8400	-2.991%	5	2,412	+21.213%
2026-01-12	30.7500	30.7600	29.6500	30.7600	+2.363%	17	2,410	+17.588%
2026-01-09	30.5200	30.5200	30.0500	30.0500	-1.151%	74	2,418	+20.366%
2026-01-08	30.7500	31.5500	30.4000	30.4000	-7.062%	11	2,410	+18.980%
2026-01-07	32.3900	33.6500	32.3900	32.7100	+1.426%	81	2,408	+10.578%
2026-01-06	34.0200	34.0200	32.1900	32.2500	-1.436%	154	2,350	+12.155%
2026-01-05	34.2300	34.2300	32.3600	32.7200	-2.036%	17	2,305	+10.544%
2026-01-02	33.8000	35.0200	33.4000	33.4000	+3.310%	25	2,295	+8.293%
2025-12-31	32.9000	33.1000	32.3300	32.3300	-0.370%	18	2,274	+11.878%
2025-12-30	32.2000	32.5300	32.2000	32.4500	-0.491%	161	2,274	+11.464%
2025-12-29	32.4000	32.6100	32.4000	32.6100	-4.788%	104	2,227	+10.917%
2025-12-26	33.4500	34.7000	33.4500	34.2500	+4.804%	157	2,227	+5.606%
2025-12-24	32.7500	32.8400	32.5000	32.6800	+0.153%	303	1,774	+10.679%
2025-12-23	30.4500	32.6300	30.4500	32.6300	+8.767%	7	1,774	+10.849%
2025-12-22	30.0000	30.1000	29.8500	30.0000	+4.167%	204	1,773	+20.567%
2025-12-19	27.4000	28.8000	27.4000	28.8000	+11.197%	25	1,595	+25.590%
2025-12-18	26.1300	26.3000	25.4000	25.9000	+3.600%	283	1,595	+39.653%
2025-12-17	26.5000	26.6100	25.0000	25.0000	-9.747%	147	1,507	+44.680%
2025-12-16	27.4400	27.7000	27.2000	27.7000	-0.360%	3	1,396	+30.578%
2025-12-15	27.9200	27.9400	27.5000	27.8000	+1.794%	23	1,396	+30.108%
2025-12-12	29.7000	29.7000	27.3100	27.3100	-6.951%	7	1,375	+32.442%
2025-12-11	29.8500	29.8500	28.7000	29.3500	-8.936%	17	1,372	+23.237%
2025-12-10	32.1500	32.2300	31.8000	32.2300	-0.800%	34	1,375	+12.225%
2025-12-09	33.2500	33.2500	32.4100	32.4900	-0.399%	27	1,351	+11.327%
2025-12-08	31.5400	33.2200	31.5400	32.6200	+4.786%	17	1,349	+10.883%
2025-12-05	31.3700	31.9000	31.0000	31.1300	-1.300%	125	1,349	+16.190%
2025-12-04	31.1000	32.3000	30.6100	31.5400	+4.437%	22	1,251	+14.680%
2025-12-03	30.1000	30.9000	30.1000	30.2000	-1.789%	55	1,247	+19.768%
2025-12-02	31.0000	32.7300	30.5000	30.7500	+3.885%	10	1,225	+17.626%
2025-12-01	27.5000	30.1200	27.5000	29.6000	+2.957%	15	1,225	+22.196%
2025-11-28	29.4000	29.4000	28.7500	28.7500	-5.428%	4	1,226	+25.809%
2025-11-26	30.0000	31.0700	30.0000	30.4000	+3.754%	398	1,056	+18.980%
2025-11-25	27.0000	29.3000	26.6000	29.3000	-4.248%	381	1,056	+23.447%
2025-11-24	30.9000	31.0500	29.5000	30.6000	-3.165%	28	883	+18.203%
2025-11-21	30.0000	32.7200	28.6000	31.6000	-1.095%	27	878	+14.462%
2025-11-20	36.6000	38.1500	31.9500	31.9500	-6.029%	24	866	+13.208%
2025-11-19	33.6500	34.0000	33.1000	34.0000	+6.250%	33	859	+6.382%
2025-11-18	31.0500	32.0000	31.0500	32.0000	-1.991%	9	862	+13.031%
2025-11-17	34.2100	34.2100	32.6000	32.6500	-6.151%	82	863	+10.781%
2025-11-14	31.9000	35.0000	31.9000	34.7900	+4.474%	20	822	+3.967%
2025-11-13	34.4800	34.4800	33.3000	33.3000	-7.628%	11	820	+8.619%
2025-11-12	36.7300	36.8000	36.0500	36.0500	-2.961%	4	818	+0.333%
2025-11-11	36.8900	37.4000	36.4000	37.1500	-6.187%	6	821	-2.638%
2025-11-10	37.2500	39.6000	37.2400	39.6000	+20.548%	16	819	-8.662%
2025-11-07	31.0800	32.9000	29.9300	32.8500	-0.455%	94	815	+10.107%
2025-11-06	36.4400	36.8500	32.1900	33.0000	-9.639%	57	845	+9.606%
2025-11-05	38.7100	40.1800	36.5200	36.5200	-4.523%	28	856	-0.958%
2025-11-04	40.3500	40.4500	38.2500	38.2500	-9.745%	20	840	-5.438%
2025-11-03	43.3500	45.0000	42.3800	42.3800	+4.513%	43	841	-14.653%
2025-10-31	42.8000	42.8000	40.0000	40.5500	+1.375%	36	841	-10.801%
2025-10-30	40.4200	41.0700	40.0000	40.0000	-3.730%	64	834	-9.575%
2025-10-29	42.0500	45.0000	41.5500	41.5500	+7.503%	173	804	-12.948%
2025-10-28	33.8000	39.3000	33.4100	38.6500	+19.585%	39	733	-6.417%
2025-10-27	30.7000	32.4500	30.3500	32.3200	+13.007%	35	711	+11.912%
2025-10-24	28.9800	29.1400	28.3900	28.6000	+4.189%	6	711	+26.469%
2025-10-23	26.8100	27.4500	26.8000	27.4500	+3.977%	19	710	+31.767%
2025-10-22	27.0100	27.0100	26.4000	26.4000	-2.727%	167	706	+37.008%
2025-10-21	27.7400	27.7400	26.6200	27.1400	-1.915%	31	539	+33.272%
2025-10-20	27.9900	28.6500	27.6700	27.6700	-3.690%	25	538	+30.719%
2025-10-17	27.7000	28.8800	27.7000	28.7300	+2.242%	56	529	+25.896%
2025-10-16	28.9100	29.1000	27.8600	28.1000	+0.717%	47	496	+28.719%
2025-10-15	28.7000	29.0100	27.4000	27.9000	-0.570%	22	497	+29.642%
2025-10-14	28.2500	29.1200	28.0600	28.0600	-8.926%	22	492	+28.902%
2025-10-13	30.8500	31.4000	30.6700	30.8100	+3.389%	11	489	+17.397%
2025-10-10	34.9000	34.9000	29.8000	29.8000	-11.177%	107	487	+21.376%
2025-10-09	32.4000	34.5000	32.4000	33.5500	+9.283%	32	409	+7.809%
2025-10-08	30.1300	30.7000	29.8200	30.7000	+2.504%	50	386	+17.818%
2025-10-07	29.9500	29.9500	29.9500	29.9500	+1.871%	1	375	+20.768%
2025-10-06	29.0600	29.9900	29.0600	29.4000	-0.609%	23	374	+23.027%
2025-10-03	30.0800	30.3500	29.3500	29.5800	-2.793%	29	368	+22.279%
2025-10-02	30.2600	30.5500	30.2500	30.4300	+3.503%	153	353	+18.863%
2025-10-01	29.4600	30.0700	29.4000	29.4000	+1.170%	111	211	+23.027%
2025-09-30	29.5500	29.5500	28.5500	29.0600	+5.673%	108	133	+24.467%
2025-09-29	27.0700	27.8000	27.0700	27.5000	+12.291%	8	51	+31.527%
2025-09-26	24.4900	24.4900	24.4900	24.4900	-3.010%	1	47	+47.693%
2025-09-25	24.6500	26.2500	24.6500	25.2500	+1.202%	13	46	+43.248%
2025-09-24	24.8900	24.9500	24.8900	24.9500	-4.989%	6	42	+44.970%
2025-09-23	26.2600	26.2600	26.2600	26.2600	-5.540%	2	41	+37.738%
2025-09-22	23.5500	28.2000	23.5500	27.8000	0.000%	40	39	+30.108%