Dark

NVDA20280121C30
NVDA Jan 21 2028 30.00 Call (NVDA280121C00030000)
option OPRA

EOD

Sep 29, 2026

199.70+5.172%(+9.82)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	199.7000	199.7000	199.7000	199.7000	+5.172%	10	490	0.000%
2026-09-10	189.8800	189.8800	189.8800	189.8800	-3.418%	2	500	+5.172%
2026-09-09	196.6000	196.6000	196.6000	196.6000	+2.487%	1	502	+1.577%
2026-08-18	191.8300	191.8300	191.8300	191.8300	+0.104%	1	503	+4.103%
2026-08-05	191.6300	191.6300	191.6300	191.6300	+3.977%	20	504	+4.211%
2026-08-04	181.7800	184.3000	181.7800	184.3000	+11.697%	9	504	+8.356%
2026-07-28	165.0000	165.0000	165.0000	165.0000	-1.920%	2	497	+21.030%
2026-07-27	168.2300	168.2300	168.2300	168.2300	-4.912%	10	497	+18.707%
2026-07-21	176.9200	176.9200	176.9200	176.9200	-0.813%	2	507	+12.876%
2026-07-16	178.3700	178.3700	178.3700	178.3700	+8.597%	2	509	+11.958%
2026-06-29	164.2500	164.2500	164.2500	164.2500	-1.345%	2	507	+21.583%
2026-06-26	166.4900	166.4900	166.4900	166.4900	-6.461%	1	509	+19.947%
2026-06-17	177.9900	177.9900	177.9900	177.9900	-0.275%	5	504	+12.197%
2026-06-12	178.4800	178.4800	178.4800	178.4800	+2.281%	1	504	+11.889%
2026-06-10	174.5000	174.5000	174.5000	174.5000	-6.304%	1	504	+14.441%
2026-06-03	186.2400	186.2400	186.2400	186.2400	-3.538%	1	503	+7.227%
2026-06-01	192.7500	193.0700	190.8300	193.0700	+14.398%	4	502	+3.434%
2026-05-04	168.7700	168.7700	168.7700	168.7700	-1.563%	25	498	+18.327%
2026-05-01	171.3800	171.4500	171.3800	171.4500	-2.585%	50	423	+16.477%
2026-04-30	176.0000	176.0000	176.0000	176.0000	-3.073%	10	423	+13.466%
2026-04-28	184.5000	184.5000	181.5800	181.5800	+4.966%	4	433	+9.979%
2026-04-22	172.9900	172.9900	172.9900	172.9900	+16.743%	1	430	+15.440%
2026-04-07	148.1800	148.1800	148.1800	148.1800	+0.135%	3	429	+34.769%
2026-04-01	147.9800	147.9800	147.9800	147.9800	+6.937%	1	432	+34.951%
2026-03-30	138.3800	138.3800	138.3800	138.3800	-1.185%	2	431	+44.313%
2026-03-27	140.0400	140.0400	140.0400	140.0400	-7.570%	2	429	+42.602%
2026-03-19	151.5100	151.5100	151.5100	151.5100	-2.283%	10	431	+31.806%
2026-03-17	155.0200	155.0500	155.0200	155.0500	-0.481%	70	441	+28.797%
2026-03-13	155.8000	155.8000	155.8000	155.8000	+0.045%	5	373	+28.177%
2026-03-12	155.8400	155.8400	155.7300	155.7300	+3.331%	3	378	+28.235%
2026-03-06	150.7100	150.7100	150.7100	150.7100	-3.273%	2	381	+32.506%
2026-03-02	155.8100	155.8100	155.8100	155.8100	-0.758%	2	381	+28.169%
2026-02-17	157.2000	158.7100	157.0000	157.0000	-3.248%	11	379	+27.197%
2026-02-12	162.2700	162.2700	162.2700	162.2700	+10.470%	1	368	+23.066%
2026-02-05	147.1900	147.1900	146.8900	146.8900	-9.684%	2	367	+35.952%
2026-01-26	162.6400	162.6400	162.6400	162.6400	+2.206%	10	369	+22.787%
2026-01-22	159.1300	159.1300	159.1300	159.1300	+3.264%	5	359	+25.495%
2026-01-20	154.1000	154.1000	154.1000	154.1000	-4.730%	20	354	+29.591%
2026-01-16	161.7500	161.7500	161.7500	161.7500	+4.638%	1	375	+23.462%
2026-01-14	155.1900	155.1900	154.5800	154.5800	-1.748%	2	375	+29.189%
2026-01-09	157.3300	157.3300	157.3300	157.3300	-1.699%	60	373	+26.931%
2026-01-06	161.0300	161.0300	160.0500	160.0500	-1.731%	20	433	+24.774%
2025-12-31	162.9000	162.9000	162.8700	162.8700	+1.610%	20	431	+22.613%
2025-12-29	159.8500	160.8700	159.8500	160.2900	+4.288%	40	431	+24.587%
2025-12-19	153.1000	154.3500	153.1000	153.7000	+2.947%	80	391	+29.928%
2025-12-18	145.5500	149.3000	145.5500	149.3000	+3.825%	11	311	+33.758%
2025-12-17	143.8000	143.8000	143.8000	143.8000	-4.452%	10	300	+38.873%
2025-12-16	150.5000	150.5000	150.5000	150.5000	-6.984%	5	290	+32.691%
2025-12-08	161.8000	161.8000	161.8000	161.8000	+3.466%	1	285	+23.424%
2025-12-05	156.3800	156.3800	156.3800	156.3800	-0.654%	20	284	+27.702%
2025-12-04	156.8000	158.7500	156.8000	157.4100	+1.293%	62	264	+26.866%
2025-12-03	155.4000	155.4000	155.4000	155.4000	+1.231%	20	203	+28.507%
2025-11-26	153.5100	153.5100	153.5100	153.5100	+5.578%	10	173	+30.089%
2025-11-25	145.4000	145.4000	145.4000	145.4000	-6.615%	1	173	+37.345%
2025-11-21	150.5000	155.7000	150.5000	155.7000	-7.733%	49	172	+28.259%
2025-11-20	168.7500	168.7500	168.7500	168.7500	+5.489%	1	219	+18.341%
2025-11-19	159.9700	159.9700	159.9700	159.9700	+0.883%	10	218	+24.836%
2025-11-18	157.9000	158.8500	156.3600	158.5700	-0.521%	44	208	+25.938%
2025-11-17	163.0700	163.0700	158.7000	159.4000	-2.627%	23	206	+25.282%
2025-11-14	163.7000	163.7000	163.7000	163.7000	+1.193%	1	203	+21.991%
2025-11-13	164.5800	164.5800	161.7700	161.7700	-3.880%	2	202	+23.447%
2025-11-12	168.3000	168.3000	168.3000	168.3000	+0.448%	1	198	+18.657%
2025-11-11	167.5500	167.5500	167.5500	167.5500	-4.120%	1	198	+19.188%
2025-11-10	169.4800	174.7500	169.4800	174.7500	+9.968%	3	198	+14.278%
2025-11-07	157.3900	159.8500	157.3900	158.9100	-2.527%	13	195	+25.669%
2025-11-06	163.4200	163.4200	161.7200	163.0300	-5.654%	6	182	+22.493%
2025-11-04	176.6800	176.6800	172.8000	172.8000	-5.507%	31	176	+15.567%
2025-11-03	182.5700	183.0700	182.5700	182.8700	+3.165%	30	115	+9.203%
2025-10-30	177.2600	177.2600	177.2600	177.2600	+0.986%	1	115	+12.659%
2025-10-28	176.8500	176.8500	175.5300	175.5300	+5.881%	22	114	+13.770%
2025-10-27	165.7800	165.7800	165.7800	165.7800	+3.251%	20	96	+20.461%
2025-10-24	160.5600	160.5600	160.5600	160.5600	+2.268%	1	96	+24.377%
2025-10-23	157.0000	157.0000	157.0000	157.0000	+4.118%	1	95	+27.197%
2025-10-22	150.9100	150.9200	150.7900	150.7900	-4.212%	4	96	+32.436%
2025-10-20	157.4200	157.4200	157.4200	157.4200	+0.524%	1	92	+26.858%
2025-10-16	155.3900	156.6000	154.8800	156.6000	+0.410%	31	91	+27.522%
2025-10-14	155.7100	156.7500	155.7100	155.9600	-2.986%	47	60	+28.046%
2025-10-06	160.7600	160.7600	160.7600	160.7600	-0.458%	10	13	+24.222%
2025-10-01	161.5000	161.5000	161.5000	161.5000	0.000%	3	3	+23.653%