Dark

NVDA20280121C310
NVDA Jan 21 2028 310.00 Call (NVDA280121C00310000)
option OPRA

EOD

Aug 14, 2026

23.04-2.785%(-0.66)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	23.4500	23.4500	23.0400	23.0400	-2.785%	13	10,359	0.000%
2026-08-13	23.5500	23.7000	22.9500	23.7000	+5.568%	168	10,369	-2.785%
2026-08-12	21.8500	23.4800	21.8500	22.4500	+8.193%	247	10,307	+2.628%
2026-08-11	21.6000	21.6000	20.5500	20.7500	-4.598%	30	10,178	+11.036%
2026-08-10	22.2000	22.2000	21.2000	21.7500	-6.452%	53	10,153	+5.931%
2026-08-07	23.2000	24.2500	23.1000	23.2500	+1.751%	135	10,138	-0.903%
2026-08-06	23.7000	23.7300	22.0000	22.8500	-1.973%	235	10,037	+0.832%
2026-08-05	22.9900	23.8600	22.9900	23.3100	+15.682%	42	9,839	-1.158%
2026-08-04	19.0500	20.1500	19.0500	20.1500	+26.332%	61	9,823	+14.342%
2026-07-31	15.9500	15.9500	15.9500	15.9500	+11.150%	1	9,786	+44.451%
2026-07-30	14.4500	14.4500	14.3500	14.3500	+4.364%	25	9,785	+60.557%
2026-07-29	14.0000	14.7600	13.7500	13.7500	-14.063%	44	9,808	+67.564%
2026-07-28	14.3000	16.0000	14.3000	16.0000	+1.911%	58	9,814	+44.000%
2026-07-27	17.9800	17.9800	15.7000	15.7000	-19.280%	100	9,850	+46.752%
2026-07-24	20.2000	20.2000	19.4400	19.4500	-5.811%	70	9,947	+18.458%
2026-07-23	20.3800	20.6500	19.3500	20.6500	-1.900%	41	9,962	+11.574%
2026-07-22	19.9000	21.8300	19.9000	21.0500	+10.615%	50	9,930	+9.454%
2026-07-21	18.5500	19.0300	18.4600	19.0300	+5.546%	10	9,890	+21.072%
2026-07-20	19.3000	19.4400	18.0300	18.0300	-4.603%	35	9,894	+27.787%
2026-07-17	20.2500	20.2500	17.8000	18.9000	-5.025%	102	9,885	+21.905%
2026-07-16	20.2500	20.3000	19.9000	19.9000	-0.500%	33	9,873	+15.779%
2026-07-15	21.6500	21.9000	20.0000	20.0000	-8.257%	17	9,852	+15.200%
2026-07-14	19.5500	21.8000	19.5500	21.8000	+12.082%	60	9,859	+5.688%
2026-07-13	20.9000	20.9000	19.1500	19.4500	-8.471%	53	9,841	+18.458%
2026-07-10	20.5500	21.5400	20.5500	21.2500	+10.104%	4	9,841	+8.424%
2026-07-09	18.8900	19.3000	18.1700	19.3000	-1.178%	5	9,838	+19.378%
2026-07-08	17.1500	19.6700	17.0700	19.5300	+15.562%	36	9,841	+17.972%
2026-07-07	15.3300	16.9000	15.3300	16.9000	+2.362%	98	9,841	+36.331%
2026-07-06	16.7000	16.7000	16.4800	16.5100	+2.866%	18	9,829	+39.552%
2026-07-02	17.3400	17.3400	16.0500	16.0500	-7.759%	32	9,860	+43.551%
2026-07-01	16.7500	17.4000	16.7500	17.4000	-2.793%	5	9,860	+32.414%
2026-06-30	17.5800	18.1000	17.5800	17.9000	+5.418%	117	9,858	+28.715%
2026-06-29	16.9800	16.9800	16.9800	16.9800	-0.352%	1	9,857	+35.689%
2026-06-26	17.3700	17.3700	16.8000	17.0400	-3.729%	460	9,857	+35.211%
2026-06-25	18.6200	18.6500	17.7000	17.7000	-7.813%	6	9,963	+30.169%
2026-06-24	20.0000	20.0000	19.1200	19.2000	-4.478%	42	9,963	+20.000%
2026-06-23	21.1500	21.1500	20.1000	20.1000	-16.942%	16	9,957	+14.627%
2026-06-22	24.2000	24.2000	24.2000	24.2000	-1.826%	1	9,951	-4.793%
2026-06-18	23.2800	24.6500	23.2800	24.6500	+6.710%	70	9,882	-6.531%
2026-06-17	22.8100	23.1000	22.8100	23.1000	-3.347%	6	9,882	-0.260%
2026-06-16	23.8800	24.2800	23.7700	23.9000	-4.285%	20	9,882	-3.598%
2026-06-15	23.8600	24.9700	23.8200	24.9700	+7.121%	22	9,874	-7.729%
2026-06-11	22.0500	23.3600	22.0500	23.3100	+5.000%	17	9,874	-1.158%
2026-06-10	23.8200	23.8200	22.2000	22.2000	-4.925%	6	9,867	+3.784%
2026-06-09	23.8700	23.8700	22.0000	23.3500	-5.466%	21	9,872	-1.328%
2026-06-05	27.1400	27.1400	24.2300	24.7000	-18.883%	56	9,889	-6.721%
2026-06-04	26.4700	30.4500	26.4700	30.4500	+7.597%	8	9,875	-24.335%
2026-06-03	28.5500	28.5500	28.3000	28.3000	-7.967%	10	9,875	-18.587%
2026-06-02	32.1700	32.6100	30.7000	30.7500	-2.070%	5,019	9,875	-25.073%
2026-06-01	28.0000	32.0000	28.0000	31.4000	+13.975%	62	7,102	-26.624%
2026-05-29	25.9500	27.5500	25.9500	27.5500	+4.952%	221	7,115	-16.370%
2026-05-28	26.2500	26.2500	26.2500	26.2500	+4.790%	100	7,007	-12.229%
2026-05-27	25.0000	25.3000	24.6400	25.0500	-2.453%	11	6,907	-8.024%
2026-05-26	26.9300	26.9600	25.2700	25.6800	-4.000%	99	6,912	-10.280%
2026-05-22	27.4300	27.4300	26.7500	26.7500	-5.041%	150	6,887	-13.869%
2026-05-21	32.0000	32.0200	27.5500	28.1700	-8.539%	82	6,942	-18.211%
2026-05-20	30.3500	32.2500	30.3500	30.8000	+3.010%	242	6,942	-25.195%
2026-05-19	31.2600	31.2600	29.9000	29.9000	-0.333%	4	6,726	-22.943%
2026-05-18	33.5000	33.6900	30.0000	30.0000	-14.040%	24	6,726	-23.200%
2026-05-15	33.5000	34.9000	33.2000	34.9000	-8.085%	16	6,726	-33.983%
2026-05-14	36.0000	38.1500	36.0000	37.9700	+16.116%	17	6,711	-39.321%
2026-05-13	31.8100	32.8900	30.1400	32.7000	+16.911%	61	6,682	-29.541%
2026-05-12	30.1800	30.1800	27.9700	27.9700	-4.864%	14	6,682	-17.626%
2026-05-11	29.4000	29.4000	29.4000	29.4000	+8.168%	11	6,682	-21.633%
2026-05-08	28.0500	28.0500	27.1800	27.1800	+5.145%	25	6,682	-15.232%
2026-05-07	26.3400	26.3400	25.8500	25.8500	+11.422%	46	6,682	-10.870%
2026-05-06	23.1500	23.2000	23.1000	23.2000	+19.897%	16	6,683	-0.690%
2026-05-05	19.9400	19.9400	19.3500	19.3500	-5.147%	7	6,690	+19.070%
2026-05-01	20.7500	20.7500	20.4000	20.4000	-4.673%	130	6,822	+12.941%
2026-04-30	22.1800	22.1800	21.4000	21.4000	-16.406%	5	6,822	+7.664%
2026-04-29	25.6000	25.6000	25.6000	25.6000	-0.389%	5	6,824	-10.000%
2026-04-28	26.4400	26.4400	25.7000	25.7000	-8.378%	3	6,821	-10.350%
2026-04-27	25.3500	28.0500	25.3500	28.0500	+10.000%	42	6,821	-17.861%
2026-04-24	25.1900	25.5000	25.1900	25.5000	+23.666%	7	6,810	-9.647%
2026-04-23	22.1100	22.1100	20.5600	20.6200	-2.965%	16	6,813	+11.736%
2026-04-20	20.9300	21.2500	20.9300	21.2500	-1.848%	2	6,809	+8.424%
2026-04-17	21.7000	21.7000	21.5000	21.6500	+7.231%	11	6,810	+6.420%
2026-04-16	20.1900	20.1900	20.1900	20.1900	+0.849%	1	6,810	+14.116%
2026-04-15	20.8500	20.8500	20.0200	20.0200	+0.351%	32	6,811	+15.085%
2026-04-14	19.0000	20.0000	18.9100	19.9500	+12.458%	51	6,798	+15.489%
2026-04-13	17.7400	17.7400	17.7400	17.7400	-2.741%	10	6,803	+29.876%
2026-04-10	17.0000	18.2400	17.0000	18.2400	+14.000%	8	6,803	+26.316%
2026-04-09	15.5500	16.0000	15.5000	16.0000	+3.627%	834	6,805	+44.000%
2026-04-08	15.4200	15.4600	15.3000	15.4400	+4.678%	151	6,624	+49.223%
2026-04-07	14.5000	14.7500	14.5000	14.7500	+0.340%	2	6,500	+56.203%
2026-04-06	14.8000	14.8000	14.7000	14.7000	-2.000%	2	6,499	+56.735%
2026-04-02	14.9000	15.0000	14.9000	15.0000	+1.146%	16	6,495	+53.600%
2026-04-01	14.6000	14.9000	14.6000	14.8300	+7.855%	6	6,495	+55.361%
2026-03-31	13.2300	13.8000	13.2300	13.7500	+8.696%	28	6,492	+67.564%
2026-03-30	13.4500	13.6100	12.6000	12.6500	-8.134%	1,321	6,479	+82.134%
2026-03-27	14.0000	14.0000	13.7700	13.7700	-6.454%	4	6,596	+67.320%
2026-03-26	15.4500	15.4500	14.7200	14.7200	-12.641%	119	6,595	+56.522%
2026-03-25	16.8500	16.8500	16.8500	16.8500	+10.855%	2	6,595	+36.736%
2026-03-24	15.2000	15.2000	15.2000	15.2000	-4.642%	1	6,593	+51.579%
2026-03-23	16.1000	16.1000	15.9400	15.9400	+4.388%	50	6,594	+44.542%
2026-03-20	16.2000	16.2000	15.2500	15.2700	-8.012%	51	6,544	+50.884%
2026-03-19	16.5200	16.8500	16.5200	16.6000	-4.046%	29	6,534	+38.795%
2026-03-18	17.6000	18.0100	17.3000	17.3000	-2.700%	94	6,527	+33.179%
2026-03-17	18.1500	18.2500	17.7500	17.7800	-4.151%	591	6,485	+29.584%
2026-03-16	18.8800	20.0000	18.5500	18.5500	-5.357%	779	6,442	+24.205%
2026-03-12	18.8800	19.7500	18.8800	19.6000	-0.659%	80	6,122	+17.551%
2026-03-11	19.5300	19.7300	19.5000	19.7300	+2.760%	112	6,122	+16.776%
2026-03-10	19.2800	19.3200	19.2000	19.2000	+4.065%	12	6,012	+20.000%
2026-03-09	17.7500	18.5500	17.7500	18.4500	-2.122%	63	6,014	+24.878%
2026-03-06	19.0200	19.3000	18.8500	18.8500	-4.894%	70	5,979	+22.228%
2026-03-05	19.8200	19.8200	19.8200	19.8200	-1.393%	1	5,928	+16.246%
2026-03-04	19.7000	20.2300	19.7000	20.1000	+4.961%	24	5,927	+14.627%
2026-03-03	19.2500	19.3500	18.8000	19.1500	-5.432%	47	5,907	+20.313%
2026-03-02	19.5100	20.3500	19.5100	20.2500	+7.885%	9	5,872	+13.778%
2026-02-27	20.5200	20.5200	18.7700	18.7700	-13.899%	385	5,872	+22.749%
2026-02-26	21.5000	22.1600	21.4600	21.8000	-15.667%	13	6,164	+5.688%
2026-02-25	25.2500	25.8500	25.2500	25.8500	+5.943%	209	6,174	-10.870%
2026-02-24	24.4000	24.4000	24.4000	24.4000	-0.408%	1	6,174	-5.574%
2026-02-23	24.9700	24.9700	24.2700	24.5000	+1.660%	175	6,174	-5.959%
2026-02-20	24.1000	24.1000	24.1000	24.1000	+8.072%	1	6,125	-4.398%
2026-02-17	20.4000	22.3000	20.4000	22.3000	+3.721%	177	6,126	+3.318%
2026-02-13	21.7000	21.7000	21.5000	21.5000	-9.283%	14	6,168	+7.163%
2026-02-11	23.7000	23.7000	23.7000	23.7000	+1.282%	3	6,168	-2.785%
2026-02-10	23.4500	23.4500	23.4000	23.4000	-6.587%	31	6,171	-1.538%
2026-02-09	23.0000	25.0500	23.0000	25.0500	+11.830%	26	6,142	-8.024%
2026-02-06	20.3400	22.4000	20.3400	22.4000	+26.912%	377	6,142	+2.857%
2026-02-05	18.5500	18.5500	17.6500	17.6500	-6.614%	1,420	5,800	+30.538%
2026-02-04	19.2200	19.2200	18.3000	18.9000	-2.778%	174	5,801	+21.905%
2026-02-03	20.7500	20.7500	19.4400	19.4400	-18.319%	508	5,793	+18.519%
2026-02-02	23.5500	23.8000	23.5500	23.8000	+3.704%	303	6,032	-3.193%
2026-01-29	23.8000	23.8500	22.9500	22.9500	-1.923%	3	5,777	+0.392%
2026-01-27	23.4000	23.4000	23.4000	23.4000	+3.357%	1	5,776	-1.538%
2026-01-26	23.0000	23.0500	22.5200	22.6400	-1.006%	15	5,776	+1.767%
2026-01-23	22.8700	22.8700	22.8700	22.8700	+5.635%	2	5,772	+0.743%
2026-01-22	21.8000	21.8000	21.6500	21.6500	+0.932%	8	5,772	+6.420%
2026-01-21	20.4200	21.4500	20.4200	21.4500	+7.789%	5	5,768	+7.413%
2026-01-20	20.0700	20.0700	19.7000	19.9000	-11.121%	6	5,769	+15.779%
2026-01-15	21.6700	22.5000	21.6700	22.3900	+11.950%	22	5,766	+2.903%
2026-01-14	20.0000	20.0000	20.0000	20.0000	-6.977%	1	5,750	+15.200%
2026-01-12	20.8900	21.5000	20.8900	21.5000	+1.896%	2	5,750	+7.163%
2026-01-09	21.2900	21.4000	21.1000	21.1000	-2.405%	126	5,749	+9.194%
2026-01-08	22.0000	22.0000	21.4000	21.6200	-7.011%	6	5,727	+6.568%
2026-01-07	23.5000	23.5100	23.2500	23.2500	-5.756%	162	5,727	-0.903%
2026-01-06	24.6700	24.6700	24.6700	24.6700	+7.965%	3	5,683	-6.607%
2026-01-05	22.8500	22.8500	22.8500	22.8500	-2.972%	1	5,679	+0.832%
2025-12-31	23.5500	23.5500	23.5500	23.5500	+2.883%	1	5,679	-2.166%
2025-12-30	22.8800	22.8900	22.8800	22.8900	-0.478%	7	5,679	+0.655%
2025-12-29	23.0500	23.1500	22.8500	23.0000	-5.037%	3,595	5,674	+0.174%
2025-12-26	24.0800	24.2200	24.0800	24.2200	+4.622%	2	4,215	-4.872%
2025-12-23	21.5500	23.1500	21.5500	23.1500	+10.238%	4	4,214	-0.475%
2025-12-22	21.0000	21.0000	21.0000	21.0000	+4.270%	1	4,214	+9.714%
2025-12-19	18.9500	20.1400	18.9500	20.1400	+11.579%	9	4,213	+14.399%
2025-12-18	18.3500	18.3500	18.0500	18.0500	+1.977%	4	4,218	+27.645%
2025-12-17	17.7700	17.7700	17.7000	17.7000	-8.763%	30	4,218	+30.169%
2025-12-16	19.3000	19.4000	19.3000	19.4000	+0.155%	2	4,218	+18.763%
2025-12-15	19.7400	19.7400	19.2500	19.3700	+0.623%	5	4,217	+18.947%
2025-12-12	21.5000	21.5000	19.2500	19.2500	-4.467%	6	4,215	+19.688%
2025-12-11	20.7500	20.7500	20.1500	20.1500	-12.200%	40	4,215	+14.342%
2025-12-10	22.9500	22.9500	22.9500	22.9500	-1.078%	1	4,227	+0.392%
2025-12-09	23.1800	23.2500	23.1800	23.2000	-0.515%	32	4,227	-0.690%
2025-12-08	22.4700	23.3200	22.4500	23.3200	+6.000%	6	4,227	-1.201%
2025-12-05	22.5500	22.6000	21.9500	22.0000	-4.014%	557	4,228	+4.727%
2025-12-04	22.2800	23.0200	22.2800	22.9200	+8.369%	43	3,778	+0.524%
2025-12-03	21.1500	21.1500	21.1500	21.1500	+0.666%	1	3,777	+8.936%
2025-12-01	20.1000	21.3000	20.1000	21.0100	+3.753%	576	3,777	+9.662%
2025-11-28	20.5400	20.5400	20.2100	20.2500	-7.787%	107	3,775	+13.778%
2025-11-26	21.6300	22.0900	21.6300	21.9600	+8.177%	7	3,668	+4.918%
2025-11-25	19.0100	20.5000	18.6000	20.3000	-5.581%	450	3,668	+13.498%
2025-11-24	21.7000	22.0400	20.8900	21.5000	-3.674%	325	3,382	+7.163%
2025-11-21	22.0000	23.0000	20.2000	22.3200	-4.000%	733	3,062	+3.226%
2025-11-20	26.4500	26.4500	23.2500	23.2500	-4.124%	35	2,349	-0.903%
2025-11-19	24.1000	24.2500	23.8500	24.2500	+5.206%	4	2,342	-4.990%
2025-11-18	23.0500	23.0500	23.0500	23.0500	-0.732%	2	2,341	-0.043%
2025-11-17	23.4700	24.2600	23.2200	23.2200	-6.559%	6	2,339	-0.775%
2025-11-14	23.9500	24.9900	23.9500	24.8500	+4.018%	84	2,337	-7.284%
2025-11-13	23.8900	23.8900	23.8900	23.8900	-8.607%	2	2,257	-3.558%
2025-11-12	26.1400	26.2000	26.0000	26.1400	-1.729%	5	2,255	-11.859%
2025-11-11	25.7700	26.6400	25.7700	26.6000	-6.007%	3	2,252	-13.383%
2025-11-10	25.9800	28.3000	25.9800	28.3000	+22.352%	18	2,252	-18.587%
2025-11-07	22.0500	23.3000	21.2000	23.1300	+3.536%	2,289	2,250	-0.389%
2025-11-06	26.2800	26.2800	22.3400	22.3400	-20.639%	13	214	+3.133%
2025-11-05	28.4000	28.4000	28.1500	28.1500	+3.798%	2	217	-18.153%
2025-11-04	28.1700	28.8800	27.0900	27.1200	-13.216%	8	218	-15.044%
2025-11-03	31.1000	31.2500	29.4300	31.2500	+8.094%	20	208	-26.272%
2025-10-31	28.7000	28.9100	28.7000	28.9100	-0.207%	2	208	-20.304%
2025-10-30	28.5500	29.0500	28.3000	28.9700	-4.073%	13	208	-20.469%
2025-10-29	32.0700	32.6600	30.0000	30.2000	+8.283%	94	202	-23.709%
2025-10-28	23.2600	27.8900	23.1200	27.8900	+24.232%	44	126	-17.390%
2025-10-27	20.4900	22.4500	20.4900	22.4500	+16.563%	71	144	+2.628%
2025-10-24	19.5500	19.7000	19.0000	19.2600	+4.390%	8	144	+19.626%
2025-10-23	17.9000	18.4500	17.9000	18.4500	+9.107%	8	143	+24.878%
2025-10-22	17.2200	17.2200	16.8000	16.9100	-8.098%	3	143	+36.251%
2025-10-21	18.3500	18.4500	17.8000	18.4000	-2.902%	13	143	+25.217%
2025-10-20	18.6900	19.5000	18.5000	18.9500	-3.019%	39	142	+21.583%
2025-10-17	19.5300	19.5400	18.8200	19.5400	+1.877%	15	143	+17.912%
2025-10-16	19.0900	19.2500	18.9500	19.1800	+1.374%	10	141	+20.125%
2025-10-15	18.7500	19.0300	18.7500	18.9200	-1.714%	6	143	+21.776%
2025-10-14	18.9200	19.5900	18.9200	19.2500	-8.377%	23	141	+19.688%
2025-10-13	21.2500	21.5800	20.8100	21.0100	+5.050%	17	142	+9.662%
2025-10-10	23.9500	23.9500	20.0000	20.0000	-12.549%	75	140	+15.200%
2025-10-09	23.3000	23.6800	22.7200	22.8700	+11.290%	36	83	+0.743%
2025-10-08	19.9500	20.8400	19.9400	20.5500	+5.061%	46	78	+12.117%
2025-10-07	20.0100	20.4500	19.4400	19.5600	-1.262%	23	68	+17.791%
2025-10-06	19.1400	20.0800	18.8600	19.8100	+0.051%	103	58	+16.305%
2025-10-03	20.6100	20.8900	19.1200	19.8000	-3.367%	19	19	+16.364%
2025-10-02	21.2900	21.2900	20.2500	20.4900	+8.298%	36	18	+12.445%
2025-10-01	18.9200	18.9200	18.9200	18.9200	-1.765%	1	15	+21.776%
2025-09-30	19.2600	19.2600	19.2600	19.2600	+11.977%	10	14	+19.626%
2025-09-25	16.0300	17.2000	16.0300	17.2000	+2.017%	2	6	+33.953%
2025-09-24	16.8600	16.8600	16.8600	16.8600	-5.546%	4	5	+36.655%
2025-09-23	18.0000	18.0000	17.8500	17.8500	-3.514%	6	6	+29.076%
2025-09-22	15.6500	18.5000	15.6500	18.5000	0.000%	2	1	+24.541%