Dark

NVDA20280121C290
NVDA Jan 21 2028 290.00 Call (NVDA280121C00290000)
option OPRA

EOD

Aug 14, 2026

27.40-3.691%(-1.05)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	28.0000	28.4000	27.4000	27.4000	-3.691%	28	5,869	0.000%
2026-08-13	27.6500	28.4500	27.5000	28.4500	+3.080%	111	5,886	-3.691%
2026-08-12	26.6000	27.6000	26.6000	27.6000	+10.400%	53	5,815	-0.725%
2026-08-11	24.7500	25.0500	24.7500	25.0000	-1.884%	5	5,777	+9.600%
2026-08-10	27.8800	27.8800	25.3500	25.4800	-8.510%	17	5,773	+7.535%
2026-08-07	28.2500	28.3000	27.7500	27.8500	+2.390%	135	5,760	-1.616%
2026-08-06	27.1900	27.2500	26.1800	27.2000	-3.887%	75	5,634	+0.735%
2026-08-05	28.3000	28.3000	28.3000	28.3000	+17.917%	1	5,569	-3.180%
2026-08-04	22.9500	24.0000	22.9500	24.0000	+12.782%	103	5,570	+14.167%
2026-08-03	18.5900	21.2800	18.5900	21.2800	+12.000%	55	5,469	+28.759%
2026-07-31	18.5500	19.0000	17.9000	19.0000	+10.081%	75	5,464	+44.211%
2026-07-30	17.8000	17.8000	17.1000	17.2600	+1.410%	34	5,465	+58.749%
2026-07-29	17.0000	17.2500	16.6900	17.0200	-9.468%	6	5,495	+60.987%
2026-07-28	18.0000	18.8700	17.5000	18.8000	-1.571%	60	5,496	+45.745%
2026-07-27	21.0000	21.0500	18.8000	19.1000	-17.495%	137	5,506	+43.455%
2026-07-24	23.8100	24.0000	23.1500	23.1500	-3.742%	26	5,499	+18.359%
2026-07-23	23.9500	24.5500	23.1000	24.0500	+8.431%	73	5,474	+13.929%
2026-07-21	22.1800	22.1800	22.1800	22.1800	+2.448%	1	5,496	+23.535%
2026-07-20	23.4500	23.4500	21.6000	21.6500	-3.735%	21	5,496	+26.559%
2026-07-17	21.3200	23.2100	21.3200	22.4900	-3.310%	11	5,496	+21.832%
2026-07-16	24.7500	24.7800	23.2600	23.2600	-6.586%	610	5,495	+17.799%
2026-07-15	24.9000	24.9000	24.9000	24.9000	-1.969%	1	5,105	+10.040%
2026-07-14	23.0000	25.7600	22.7500	25.4000	+11.160%	68	5,106	+7.874%
2026-07-13	24.7700	24.7700	22.7500	22.8500	-9.505%	64	5,075	+19.912%
2026-07-10	25.2000	25.2500	25.2000	25.2500	+11.627%	7	5,066	+8.515%
2026-07-09	21.9000	22.6200	21.9000	22.6200	+1.072%	10	5,061	+21.132%
2026-07-08	21.5500	22.4000	21.5500	22.3800	+13.030%	53	5,051	+22.431%
2026-07-07	18.4400	20.6100	18.4400	19.8000	-1.737%	100	5,058	+38.384%
2026-07-06	20.0900	20.1500	19.8700	20.1500	+7.467%	48	5,070	+35.980%
2026-07-02	19.6000	19.6000	18.7500	18.7500	-11.348%	2	5,045	+46.133%
2026-07-01	20.1000	21.1500	19.9400	21.1500	+0.237%	15	5,045	+29.551%
2026-06-30	20.8900	21.4000	20.8500	21.1000	+6.030%	255	5,039	+29.858%
2026-06-29	18.9600	20.1000	18.9600	19.9000	-2.163%	32	4,958	+37.688%
2026-06-26	20.1000	20.5400	19.9200	20.3400	-7.755%	28	4,959	+34.710%
2026-06-25	21.9000	22.0500	21.5200	22.0500	-1.562%	8	4,959	+24.263%
2026-06-24	23.4500	23.4500	22.2600	22.4000	-5.285%	1,007	4,958	+22.321%
2026-06-23	24.9500	24.9500	23.6500	23.6500	-16.283%	5	5,300	+15.856%
2026-06-22	28.2500	28.2500	28.2500	28.2500	+0.106%	3	5,300	-3.009%
2026-06-18	27.4500	28.2200	27.4400	28.2200	+8.538%	33	5,299	-2.906%
2026-06-17	27.1500	27.3200	26.0000	26.0000	-10.714%	147	5,299	+5.385%
2026-06-15	29.1100	29.1200	29.1100	29.1200	+9.474%	11	5,299	-5.907%
2026-06-12	26.6300	26.6300	26.6000	26.6000	+3.502%	2	5,299	+3.008%
2026-06-11	26.3000	26.3000	25.7000	25.7000	-1.154%	2	5,299	+6.615%
2026-06-10	27.7000	27.7000	26.0000	26.0000	-6.475%	45	5,299	+5.385%
2026-06-09	29.7000	29.7000	27.6200	27.8000	-4.631%	33	5,315	-1.439%
2026-06-08	29.2400	29.2400	29.1500	29.1500	+4.293%	2	5,343	-6.003%
2026-06-05	31.0300	31.0300	27.9500	27.9500	-13.467%	27	5,342	-1.968%
2026-06-03	35.6000	35.6000	32.3000	32.3000	-8.369%	126	5,334	-15.170%
2026-06-02	38.0100	38.0100	35.2000	35.2500	-1.011%	3	5,387	-22.270%
2026-06-01	32.0000	36.1500	32.0000	35.6100	+14.061%	29	5,387	-23.055%
2026-05-29	31.0100	31.5500	30.9500	31.2200	+3.721%	38	5,379	-12.236%
2026-05-28	29.2000	30.1000	29.2000	30.1000	+7.500%	49	5,353	-8.970%
2026-05-27	28.8900	28.8900	28.0000	28.0000	-8.197%	3	5,319	-2.143%
2026-05-26	31.1900	31.2000	30.5000	30.5000	-1.929%	301	5,320	-10.164%
2026-05-22	31.9500	32.0000	31.1000	31.1000	-5.815%	144	5,245	-11.897%
2026-05-21	34.2500	34.9000	32.2000	33.0200	-6.591%	10	5,273	-17.020%
2026-05-20	35.1300	35.4500	35.1300	35.3500	-0.282%	44	5,273	-22.489%
2026-05-19	34.1500	36.6400	34.1500	35.4500	0.000%	34	5,248	-22.708%
2026-05-18	38.0000	38.0000	35.4500	35.4500	-9.980%	14	5,248	-22.708%
2026-05-15	38.8200	40.5500	37.9000	39.3800	-9.095%	11	5,248	-30.422%
2026-05-14	40.1300	44.0000	40.1300	43.3200	+14.000%	542	5,238	-36.750%
2026-05-13	35.9800	38.0000	35.9800	38.0000	+14.320%	256	4,764	-27.895%
2026-05-12	35.0700	35.0700	33.2400	33.2400	-0.687%	6	4,764	-17.569%
2026-05-11	33.8000	34.8900	33.4700	33.4700	+5.784%	40	4,764	-18.136%
2026-05-08	32.1300	32.1300	31.6400	31.6400	+3.129%	8	4,732	-13.401%
2026-05-07	28.7000	30.8000	28.7000	30.6800	+9.376%	75	4,729	-10.691%
2026-05-06	23.7200	28.0500	23.7200	28.0500	+23.460%	18	4,729	-2.317%
2026-05-05	23.0300	23.3000	22.7200	22.7200	-3.113%	11	4,729	+20.599%
2026-05-04	23.1300	23.4500	22.6700	23.4500	-3.893%	142	4,726	+16.844%
2026-05-01	24.1300	24.6300	23.8800	24.4000	-2.400%	51	4,608	+12.295%
2026-04-30	25.5700	25.6300	25.0000	25.0000	-13.704%	110	4,608	+9.600%
2026-04-29	28.9600	28.9700	28.9600	28.9700	-4.389%	50	4,600	-5.419%
2026-04-28	29.1700	30.3000	29.1700	30.3000	-5.135%	3	4,600	-9.571%
2026-04-27	29.0600	32.4500	29.0600	31.9400	+11.250%	41	4,600	-14.214%
2026-04-24	27.8000	29.4700	27.8000	28.7100	+14.611%	1,152	4,609	-4.563%
2026-04-22	25.0500	25.0500	25.0500	25.0500	+2.875%	1	4,289	+9.381%
2026-04-20	24.1500	24.3500	23.9700	24.3500	-1.656%	11	4,290	+12.526%
2026-04-17	25.1100	25.1100	24.7600	24.7600	+1.893%	5	4,288	+10.662%
2026-04-16	23.8000	24.8700	23.8000	24.3000	+4.024%	4	4,288	+12.757%
2026-04-15	24.4000	24.6500	23.3600	23.3600	+1.875%	820	4,289	+17.295%
2026-04-14	22.6000	22.9300	22.6000	22.9300	+9.713%	102	3,504	+19.494%
2026-04-13	20.9000	20.9000	20.9000	20.9000	-0.239%	5	3,404	+31.100%
2026-04-10	19.1700	20.9500	19.1600	20.9500	+12.092%	756	3,405	+30.788%
2026-04-09	17.9200	18.7200	17.9200	18.6900	+2.749%	74	2,733	+46.602%
2026-04-08	19.2100	19.2100	18.0000	18.1900	+8.403%	163	2,733	+50.632%
2026-04-07	16.8000	16.8000	16.7800	16.7800	-3.619%	2	2,858	+63.290%
2026-04-06	17.4800	17.4900	17.4100	17.4100	-0.685%	3	2,858	+57.381%
2026-04-02	17.7000	17.7000	17.5300	17.5300	-0.228%	141	2,983	+56.303%
2026-04-01	17.2700	17.6000	17.0800	17.5700	+3.353%	359	2,983	+55.948%
2026-03-31	15.6000	17.0000	15.6000	17.0000	+14.478%	16	2,762	+61.176%
2026-03-30	15.7000	15.8000	14.7500	14.8500	-7.764%	454	2,764	+84.512%
2026-03-27	16.3300	16.5300	16.0800	16.1000	-6.177%	250	2,963	+70.186%
2026-03-26	17.8700	17.8700	17.1600	17.1600	-10.157%	2	2,962	+59.674%
2026-03-25	19.4700	19.6800	19.1000	19.1000	+4.372%	13	2,961	+43.455%
2026-03-24	18.2500	18.3100	18.0000	18.3000	-0.164%	16	2,967	+49.727%
2026-03-23	18.9500	18.9500	18.3300	18.3300	+2.288%	102	2,979	+49.482%
2026-03-20	18.7800	18.8900	17.9200	17.9200	-6.667%	188	2,980	+52.902%
2026-03-19	18.9900	19.4400	18.9900	19.2000	-7.425%	62	2,993	+42.708%
2026-03-18	21.0000	21.0000	20.7400	20.7400	-1.939%	4	2,969	+32.112%
2026-03-17	21.2500	21.2500	20.8700	21.1500	-4.601%	22	2,969	+29.551%
2026-03-16	22.1700	22.1700	22.1700	22.1700	+3.841%	1	2,966	+23.590%
2026-03-13	21.3500	21.3500	21.3500	21.3500	-3.481%	1	2,965	+28.337%
2026-03-12	21.8100	22.1200	21.8100	22.1200	-3.195%	2	2,966	+23.870%
2026-03-11	22.9200	22.9200	22.8500	22.8500	+6.776%	3	2,966	+19.912%
2026-03-09	21.1500	21.4000	21.1500	21.4000	+0.706%	56	2,966	+28.037%
2026-03-06	22.3000	22.3000	21.2500	21.2500	-3.277%	41	3,024	+28.941%
2026-03-05	21.9000	21.9700	21.8700	21.9700	-4.478%	12	3,000	+24.716%
2026-03-04	22.9500	23.0500	22.7800	23.0000	+3.604%	24	3,000	+19.130%
2026-03-03	22.0000	22.4000	21.5400	22.2000	-4.925%	63	2,988	+23.423%
2026-03-02	21.0000	23.3500	21.0000	23.3500	+7.455%	8	2,975	+17.345%
2026-02-27	23.0000	23.3600	21.6500	21.7300	-12.801%	44	2,971	+26.093%
2026-02-26	25.9000	26.0600	24.6500	24.9200	-15.238%	73	2,972	+9.952%
2026-02-25	29.7100	29.7100	29.2000	29.4000	+5.376%	53	2,974	-6.803%
2026-02-23	29.1000	29.1000	27.6500	27.9000	+2.198%	51	2,974	-1.792%
2026-02-20	26.3000	27.3000	26.1500	27.3000	+6.184%	57	2,975	+0.366%
2026-02-19	25.7100	25.7100	25.7100	25.7100	-4.210%	2	2,950	+6.573%
2026-02-18	26.9500	26.9500	26.8400	26.8400	+5.836%	9	2,948	+2.086%
2026-02-17	23.2500	25.4000	23.2500	25.3600	+4.148%	55	2,948	+8.044%
2026-02-13	24.5600	24.6000	24.3000	24.3500	-7.309%	72	2,923	+12.526%
2026-02-12	26.2700	26.2700	26.2700	26.2700	-4.819%	1	2,923	+4.301%
2026-02-09	27.1300	27.6500	27.1300	27.6000	+9.394%	106	2,923	-0.725%
2026-02-06	23.2500	25.2300	23.0500	25.2300	+21.766%	30	3,024	+8.601%
2026-02-05	20.7500	21.3800	20.6500	20.7200	-4.163%	21	3,023	+32.239%
2026-02-04	21.9000	21.9000	21.6200	21.6200	-4.421%	24	3,026	+26.735%
2026-02-03	24.8900	24.8900	22.3000	22.6200	-16.067%	14	3,026	+21.132%
2026-02-02	26.2100	27.0600	26.2100	26.9500	-6.163%	19	3,021	+1.670%
2026-01-30	28.5200	28.7200	28.1500	28.7200	+4.741%	49	3,014	-4.596%
2026-01-29	27.2700	27.4500	27.2500	27.4200	-2.593%	10	3,012	-0.073%
2026-01-28	28.2000	28.2000	28.1500	28.1500	+4.259%	3	3,009	-2.664%
2026-01-27	25.8000	27.0000	25.8000	27.0000	+3.448%	3	3,011	+1.481%
2026-01-26	26.1000	26.1000	26.1000	26.1000	-0.760%	3	3,011	+4.981%
2026-01-23	26.2600	26.3000	26.2600	26.3000	+6.263%	13	3,011	+4.183%
2026-01-22	24.9500	25.1500	24.7500	24.7500	+0.979%	15	3,022	+10.707%
2026-01-21	22.7800	24.5100	22.7800	24.5100	+8.451%	43	3,014	+11.791%
2026-01-20	23.0500	23.4500	22.6000	22.6000	-11.959%	26	3,029	+21.239%
2026-01-16	25.7000	25.7000	25.6700	25.6700	+2.680%	2	3,023	+6.739%
2026-01-15	25.4000	26.0800	25.0000	25.0000	+9.409%	30	3,023	+9.600%
2026-01-14	22.8500	22.8500	22.8500	22.8500	-4.792%	1	3,005	+19.912%
2026-01-12	24.0000	24.0000	24.0000	24.0000	-2.834%	1	3,005	+14.167%
2026-01-09	24.4000	24.7000	24.4000	24.7000	+0.203%	40	3,005	+10.931%
2026-01-08	25.0600	25.5500	24.6500	24.6500	-10.200%	193	2,990	+11.156%
2026-01-07	27.4500	27.4500	27.4500	27.4500	+3.977%	1	2,936	-0.182%
2026-01-06	27.4100	27.4100	26.4000	26.4000	+1.072%	7	2,936	+3.788%
2026-01-05	27.3800	27.3800	26.1200	26.1200	-3.616%	125	2,915	+4.900%
2026-01-02	28.3500	28.3500	27.1000	27.1000	+4.231%	34	2,915	+1.107%
2025-12-31	26.7000	26.7000	26.0000	26.0000	-0.383%	121	2,942	+5.385%
2025-12-30	25.9500	26.1500	25.8500	26.1000	-0.571%	36	2,942	+4.981%
2025-12-29	26.4000	26.5700	25.9700	26.2500	-7.407%	42	2,921	+4.381%
2025-12-26	27.7400	28.3500	27.3200	28.3500	+8.413%	94	2,915	-3.351%
2025-12-24	26.1500	26.1500	26.1500	26.1500	-2.462%	10	2,905	+4.780%
2025-12-23	25.5000	26.8100	25.5000	26.8100	+11.014%	96	2,905	+2.201%
2025-12-22	24.2300	24.2300	24.1500	24.1500	+3.426%	10	2,897	+13.458%
2025-12-19	22.0000	23.3500	22.0000	23.3500	+10.926%	26	2,887	+17.345%
2025-12-18	20.1500	21.4000	20.1500	21.0500	+4.988%	114	2,862	+30.166%
2025-12-17	21.2200	21.2600	20.0500	20.0500	-10.889%	137	2,814	+36.658%
2025-12-16	21.7500	22.5000	21.7500	22.5000	+1.260%	123	2,707	+21.778%
2025-12-15	22.7000	22.7000	22.1000	22.2200	-0.582%	83	2,585	+23.312%
2025-12-12	25.0000	25.0000	22.3500	22.3500	-7.530%	8	2,528	+22.595%
2025-12-11	24.4500	24.4500	23.2100	24.1700	-6.427%	43	2,529	+13.364%
2025-12-10	26.3000	26.3000	25.7000	25.8300	-2.675%	8	2,542	+6.078%
2025-12-08	26.3500	27.4000	25.6300	26.5400	+4.488%	10	2,542	+3.240%
2025-12-05	25.1200	25.8000	25.1000	25.4000	-2.458%	121	2,544	+7.874%
2025-12-04	25.4500	26.4500	25.2000	26.0400	+7.160%	18	2,444	+5.223%
2025-12-03	24.3000	24.3000	24.3000	24.3000	-2.566%	500	2,446	+12.757%
2025-12-02	26.5700	26.5700	24.9400	24.9400	+3.917%	63	2,048	+9.864%
2025-12-01	22.9000	24.5000	22.9000	24.0000	+3.806%	507	1,987	+14.167%
2025-11-28	23.8500	23.8500	23.1200	23.1200	-6.397%	14	1,487	+18.512%
2025-11-26	24.1500	25.2000	24.1500	24.7000	+3.521%	164	1,352	+10.931%
2025-11-25	21.4600	23.8600	21.0000	23.8600	-5.580%	351	1,352	+14.837%
2025-11-24	25.1000	25.7500	24.2000	25.2700	-1.057%	57	1,201	+8.429%
2025-11-21	25.8000	25.8000	23.2200	25.5400	-8.096%	52	1,159	+7.283%
2025-11-20	30.4800	30.4800	27.7100	27.7900	+2.660%	11	1,145	-1.403%
2025-11-19	27.5000	27.5000	27.0500	27.0700	+5.454%	168	1,135	+1.219%
2025-11-18	26.1100	26.2000	24.5000	25.6700	-4.750%	269	976	+6.739%
2025-11-17	28.0000	28.0000	26.9200	26.9500	-2.000%	45	846	+1.670%
2025-11-14	27.4000	27.5000	27.4000	27.5000	-0.109%	300	852	-0.364%
2025-11-13	27.8900	27.9600	26.8400	27.5300	-8.233%	51	569	-0.472%
2025-11-12	31.3500	31.3600	29.7300	30.0000	-0.990%	49	571	-8.667%
2025-11-11	30.0000	30.3000	29.6100	30.3000	+0.531%	30	547	-9.571%
2025-11-10	30.1400	30.1400	30.1400	30.1400	+25.062%	5	527	-9.091%
2025-11-07	25.3500	25.3500	24.0900	24.1000	-11.364%	62	527	+13.693%
2025-11-06	28.0500	28.0500	25.9000	27.1900	-12.290%	22	496	+0.772%
2025-11-05	31.4000	32.4500	31.0000	31.0000	-0.322%	7	487	-11.613%
2025-11-04	32.4000	32.4000	31.1000	31.1000	-11.522%	124	487	-11.897%
2025-11-03	35.0000	36.6300	34.9600	35.1500	+6.612%	166	572	-22.048%
2025-10-31	34.3900	34.3900	32.9700	32.9700	+0.518%	25	572	-16.894%
2025-10-30	32.3500	33.2500	32.3500	32.8000	-4.094%	92	571	-16.463%
2025-10-29	36.3000	36.9000	34.2000	34.2000	+6.942%	53	521	-19.883%
2025-10-28	26.6000	31.9800	26.6000	31.9800	+24.873%	55	535	-14.321%
2025-10-27	24.2400	25.9800	24.2400	25.6100	+13.118%	34	505	+6.989%
2025-10-24	22.9000	23.1000	22.2900	22.6400	+6.291%	53	505	+21.025%
2025-10-23	20.8000	21.3000	20.8000	21.3000	+7.035%	200	479	+28.638%
2025-10-22	20.6200	20.9000	19.9000	19.9000	-6.529%	4	318	+37.688%
2025-10-21	20.9000	21.5500	20.9000	21.2900	-3.839%	22	317	+28.699%
2025-10-20	22.3600	22.5300	22.1400	22.1400	-2.809%	5	309	+23.758%
2025-10-17	21.5000	22.7800	21.5000	22.7800	+2.844%	21	308	+20.281%
2025-10-16	23.0000	23.0000	21.9600	22.1500	+0.090%	9	305	+23.702%
2025-10-15	22.8500	23.0500	21.4500	22.1300	-4.199%	15	306	+23.814%
2025-10-14	22.0600	23.1000	22.0000	23.1000	-6.059%	13	305	+18.615%
2025-10-13	25.0000	25.3300	24.1600	24.5900	-2.227%	19	306	+11.427%
2025-10-10	27.6200	27.7500	25.1000	25.1500	-6.052%	101	305	+8.946%
2025-10-09	26.0800	27.3000	26.0800	26.7700	+10.255%	17	226	+2.353%
2025-10-08	23.5200	24.3200	23.5100	24.2800	+6.119%	22	224	+12.850%
2025-10-07	22.8400	22.8800	22.8400	22.8800	-2.638%	5	221	+19.755%
2025-10-06	22.3500	23.5000	22.3500	23.5000	-0.927%	41	221	+16.596%
2025-10-03	24.0000	24.2600	23.4900	23.7200	-0.878%	8	211	+15.514%
2025-10-02	24.2300	24.3900	23.8000	23.9300	+2.221%	25	211	+14.501%
2025-10-01	23.6500	23.6500	23.4100	23.4100	+3.630%	2	211	+17.044%
2025-09-30	22.5900	22.5900	22.5900	22.5900	+5.413%	10	210	+21.293%
2025-09-29	20.8400	21.4300	20.7500	21.4300	+9.504%	6	200	+27.858%
2025-09-26	19.4500	19.5700	19.4500	19.5700	-2.394%	3	203	+40.010%
2025-09-25	18.8800	20.0500	18.8800	20.0500	+2.088%	3	202	+36.658%
2025-09-24	19.6500	19.6500	19.6400	19.6400	-6.787%	2	199	+39.511%
2025-09-23	20.9900	21.0700	20.9900	21.0700	-3.349%	5	199	+30.043%
2025-09-22	18.3700	21.8000	18.3700	21.8000	0.000%	211	195	+25.688%