Dark

NVDA20280121C265
NVDA Jan 21 2028 265.00 Call (NVDA280121C00265000)
option OPRA

EOD

Aug 14, 2026

34.85-1.135%(-0.40)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	35.3000	35.3000	34.5500	34.8500	-1.135%	10	1,478	0.000%
2026-08-13	35.4100	35.5000	34.6500	35.2500	+2.471%	10	1,472	-1.135%
2026-08-12	33.7500	34.6500	33.7500	34.4000	+10.433%	449	1,468	+1.308%
2026-08-11	32.6000	32.6000	31.1500	31.1500	-4.594%	70	1,070	+11.878%
2026-08-10	34.5000	34.5000	31.7500	32.6500	-5.908%	36	1,023	+6.738%
2026-08-07	35.2500	36.1000	34.3000	34.7000	+2.209%	74	1,011	+0.432%
2026-08-06	32.9500	34.0000	32.9500	33.9500	+0.802%	21	946	+2.651%
2026-08-05	32.9300	35.0000	32.9300	33.6800	+17.557%	35	931	+3.474%
2026-08-04	28.6500	28.6500	28.6500	28.6500	+2.651%	2	940	+21.640%
2026-08-03	23.8500	28.0900	23.8500	27.9100	+13.918%	19	941	+24.866%
2026-07-31	24.2500	24.5000	22.7500	24.5000	+10.211%	42	948	+42.245%
2026-07-30	22.1000	22.2300	22.0600	22.2300	+1.646%	76	916	+56.770%
2026-07-29	22.0500	22.0500	21.4900	21.8700	-10.479%	44	841	+59.351%
2026-07-27	24.8700	25.4300	24.1500	24.4300	-12.906%	28	822	+42.652%
2026-07-24	29.5000	30.4500	28.0500	28.0500	-4.689%	58	805	+24.242%
2026-07-23	28.7000	30.6000	28.7000	29.4300	+3.191%	104	779	+18.417%
2026-07-21	28.2400	28.5200	28.2400	28.5200	+5.630%	2	757	+22.195%
2026-07-20	28.2000	28.2000	27.0000	27.0000	-7.216%	5	755	+29.074%
2026-07-17	27.5800	29.3000	25.7000	29.1000	-8.920%	297	757	+19.759%
2026-07-15	31.9500	31.9500	31.9500	31.9500	-0.653%	3	805	+9.077%
2026-07-14	28.5500	32.2300	28.3000	32.1600	+9.388%	245	808	+8.364%
2026-07-13	29.7500	29.7500	29.4000	29.4000	-6.070%	7	726	+18.537%
2026-07-10	31.3000	31.3000	31.3000	31.3000	+17.448%	56	721	+11.342%
2026-07-09	26.6500	26.6500	26.6500	26.6500	-0.745%	10	686	+30.769%
2026-07-08	26.5000	26.8500	26.5000	26.8500	+8.573%	27	686	+29.795%
2026-07-06	24.5700	25.0800	24.5700	24.7300	-6.326%	66	684	+40.922%
2026-06-30	26.2500	26.4000	26.1500	26.4000	+5.769%	49	684	+32.008%
2026-06-29	23.7000	24.9600	23.6400	24.9600	-0.160%	106	669	+39.623%
2026-06-26	25.0000	25.0000	25.0000	25.0000	-1.961%	1	629	+39.400%
2026-06-25	25.7500	26.0400	25.4500	25.5000	-10.933%	52	628	+36.667%
2026-06-24	28.5100	28.6300	28.5100	28.6300	-14.665%	16	601	+21.725%
2026-06-22	33.7800	33.7800	33.5500	33.5500	-1.728%	3	601	+3.875%
2026-06-18	34.1400	34.1400	34.1400	34.1400	+1.941%	1	602	+2.080%
2026-06-16	33.4900	33.4900	33.4900	33.4900	-4.858%	1	602	+4.061%
2026-06-15	34.0500	35.2000	34.0000	35.2000	+7.481%	3	601	-0.994%
2026-06-10	32.7500	32.7500	32.7500	32.7500	-0.183%	1	601	+6.412%
2026-06-09	31.5900	33.5500	30.8200	32.8100	-6.922%	15	601	+6.218%
2026-06-08	35.0500	35.2500	35.0500	35.2500	+2.890%	9	599	-1.135%
2026-06-05	37.6400	37.6600	34.2600	34.2600	-10.361%	231	600	+1.722%
2026-06-04	37.4000	38.2200	37.4000	38.2200	-0.856%	4	387	-8.817%
2026-06-03	38.5500	38.5500	38.5500	38.5500	-9.677%	1	384	-9.598%
2026-06-02	45.1200	45.3700	42.6800	42.6800	+0.660%	5	384	-18.346%
2026-06-01	39.9500	42.4000	39.9500	42.4000	+13.369%	18	384	-17.807%
2026-05-29	37.4000	37.4000	37.4000	37.4000	+6.099%	7	368	-6.818%
2026-05-28	35.2500	35.2500	35.2500	35.2500	-0.142%	1	368	-1.135%
2026-05-27	34.3600	35.7000	34.2000	35.3000	-1.944%	34	368	-1.275%
2026-05-26	37.6700	37.6700	35.4000	36.0000	-3.485%	98	357	-3.194%
2026-05-22	40.1200	40.1200	37.3000	37.3000	-3.243%	20	414	-6.568%
2026-05-21	39.2000	39.2000	38.4500	38.5500	-7.510%	4	405	-9.598%
2026-05-20	42.9900	42.9900	41.6800	41.6800	-2.389%	81	405	-16.387%
2026-05-19	41.9000	42.7000	41.9000	42.7000	+2.892%	2	340	-18.384%
2026-05-18	43.7500	43.7500	41.5000	41.5000	-10.849%	32	340	-16.024%
2026-05-15	46.7100	47.1000	46.5500	46.5500	-10.048%	7	340	-25.134%
2026-05-14	50.1800	51.7500	50.1800	51.7500	+26.281%	21	311	-32.657%
2026-05-12	42.4000	42.7000	39.5000	40.9800	-1.014%	60	290	-14.959%
2026-05-11	41.4800	41.4800	41.4000	41.4000	+12.134%	23	290	-15.821%
2026-05-07	36.9300	36.9300	36.9200	36.9200	+13.600%	13	255	-5.607%
2026-05-06	32.5000	32.5000	32.5000	32.5000	+15.535%	1	255	+7.231%
2026-05-05	28.1300	28.1300	28.1300	28.1300	-3.993%	1	254	+23.889%
2026-05-01	29.3000	29.3000	29.3000	29.3000	-5.178%	24	277	+18.942%
2026-04-30	30.7500	31.4000	30.7500	30.9000	-11.334%	62	277	+12.783%
2026-04-29	34.4700	34.8500	34.3500	34.8500	-10.549%	33	268	0.000%
2026-04-27	35.2400	38.9600	35.2400	38.9600	+13.091%	84	244	-10.549%
2026-04-24	35.1000	35.1500	34.4500	34.4500	+10.523%	21	235	+1.161%
2026-04-22	31.1700	31.1700	31.1700	31.1700	+6.564%	1	235	+11.806%
2026-04-20	30.2600	30.2600	29.2500	29.2500	-5.493%	75	234	+19.145%
2026-04-17	30.8200	31.0000	30.8000	30.9500	+6.175%	32	173	+12.601%
2026-04-15	29.1500	29.1500	29.1500	29.1500	+14.045%	1	147	+19.554%
2026-04-13	25.5600	25.5600	25.5600	25.5600	-0.930%	2	147	+36.346%
2026-04-10	25.8000	25.8000	25.8000	25.8000	+15.282%	2	147	+35.078%
2026-04-08	22.6000	22.6000	22.3800	22.3800	+4.336%	16	149	+55.719%
2026-04-07	20.6700	21.4500	20.6700	21.4500	-0.233%	6	138	+62.471%
2026-04-06	21.5000	21.5000	21.5000	21.5000	-1.149%	1	133	+62.093%
2026-04-02	21.7500	21.7500	21.7500	21.7500	+2.983%	1	132	+60.230%
2026-04-01	21.1200	21.1200	21.1200	21.1200	+8.308%	1	132	+65.009%
2026-03-31	19.5000	19.5000	19.5000	19.5000	+7.320%	1	133	+78.718%
2026-03-30	19.0000	19.0000	18.1700	18.1700	-9.150%	6	132	+91.800%
2026-03-27	20.0000	20.0000	20.0000	20.0000	-14.347%	4	131	+74.250%
2026-03-25	23.5500	23.5500	23.3500	23.3500	+5.656%	250	127	+49.251%
2026-03-24	22.1000	22.1000	22.1000	22.1000	-0.136%	2	2	+57.692%
2026-03-23	22.1300	22.1300	22.1300	22.1300	-8.742%	3	2	+57.479%
2026-03-19	23.9700	24.2500	23.9700	24.2500	0.000%	5	3	+43.711%