Dark

NVDA20280121C320
NVDA Jan 21 2028 320.00 Call (NVDA280121C00320000)
option OPRA

EOD

Aug 14, 2026

21.10-2.315%(-0.50)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	22.1000	22.1000	21.0000	21.1000	-2.315%	10	7,038	0.000%
2026-08-13	21.8500	21.8500	21.3500	21.6000	+4.398%	141	7,038	-2.315%
2026-08-12	21.0800	21.5000	20.6000	20.6900	+10.347%	22	6,972	+1.982%
2026-08-11	20.4700	20.4700	18.7000	18.7500	-5.732%	5	6,969	+12.533%
2026-08-10	21.4500	21.4500	19.2200	19.8900	-8.468%	256	6,969	+6.083%
2026-08-07	21.0000	22.2500	21.0000	21.7300	+3.723%	100	6,990	-2.899%
2026-08-06	22.0000	22.0000	20.2000	20.9500	-1.689%	36	6,980	+0.716%
2026-08-05	20.3500	21.7000	20.3500	21.3100	+17.410%	57	6,979	-0.985%
2026-08-04	17.4000	18.2500	17.2500	18.1500	+12.733%	32	6,988	+16.253%
2026-08-03	14.4400	16.9000	14.4400	16.1000	+10.274%	109	6,988	+31.056%
2026-07-31	13.2700	14.6000	13.2700	14.6000	+11.877%	16	6,889	+44.521%
2026-07-30	12.9000	13.0500	12.8500	13.0500	+4.567%	47	6,887	+61.686%
2026-07-29	12.8000	12.8000	12.4800	12.4800	-11.174%	8	6,862	+69.071%
2026-07-28	13.3200	14.1100	13.3200	14.0500	-4.292%	16	6,859	+50.178%
2026-07-27	14.9400	14.9400	14.6200	14.6800	-17.989%	17	6,861	+43.733%
2026-07-24	17.8500	17.9000	17.8500	17.9000	-5.291%	38	6,866	+17.877%
2026-07-23	18.8000	18.9000	17.7500	18.9000	-5.500%	14	6,857	+11.640%
2026-07-22	19.6900	20.0000	19.6900	20.0000	+13.960%	3	6,856	+5.500%
2026-07-21	17.0500	17.5500	16.9100	17.5500	+5.723%	256	6,855	+20.228%
2026-07-20	16.6000	16.6000	16.6000	16.6000	-12.586%	5	6,853	+27.108%
2026-07-16	18.9900	18.9900	18.9900	18.9900	-0.420%	57	6,853	+11.111%
2026-07-15	19.5500	19.5500	19.0700	19.0700	-6.703%	3	6,898	+10.645%
2026-07-14	20.0200	20.4400	20.0200	20.4400	+13.872%	57	6,898	+3.229%
2026-07-13	19.3200	19.3200	17.6300	17.9500	-8.418%	75	6,841	+17.549%
2026-07-10	19.0500	19.7600	18.9000	19.6000	+10.298%	33	6,843	+7.653%
2026-07-09	17.4200	17.7700	17.4200	17.7700	-1.660%	5	6,852	+18.739%
2026-07-08	16.2100	18.0700	16.2100	18.0700	+16.581%	5	6,849	+16.768%
2026-07-07	15.7000	15.7000	15.5000	15.5000	+1.506%	35	6,849	+36.129%
2026-07-06	14.8800	15.3000	14.8800	15.2700	+3.245%	10	6,858	+38.179%
2026-07-02	15.3800	15.3800	14.7900	14.7900	-8.137%	18	6,846	+42.664%
2026-07-01	15.2500	16.1000	15.2500	16.1000	-2.719%	67	6,846	+31.056%
2026-06-30	16.4000	16.7000	16.3000	16.5500	+4.548%	402	6,793	+27.492%
2026-06-29	15.0000	15.9000	15.0000	15.8300	+0.892%	9	6,757	+33.291%
2026-06-26	15.7000	16.0000	15.5600	15.6900	-6.048%	147	6,749	+34.481%
2026-06-25	17.2500	17.3000	16.7000	16.7000	-5.809%	17	6,661	+26.347%
2026-06-24	18.5000	18.6500	17.6000	17.7300	-9.077%	27	6,646	+19.007%
2026-06-23	19.5000	19.5000	19.5000	19.5000	-12.752%	3	6,658	+8.205%
2026-06-22	22.3000	22.4700	22.3000	22.3500	-0.445%	20	6,658	-5.593%
2026-06-18	22.4500	22.4500	22.4500	22.4500	+5.647%	3	6,657	-6.013%
2026-06-17	21.6000	21.7000	21.2500	21.2500	-4.150%	12	6,657	-0.706%
2026-06-16	22.2300	22.2300	22.1700	22.1700	-1.729%	45	6,657	-4.826%
2026-06-15	22.5000	22.5600	22.5000	22.5600	+4.930%	30	6,683	-6.472%
2026-06-11	20.0000	21.6500	20.0000	21.5000	+4.878%	18	6,683	-1.860%
2026-06-10	22.0000	22.0000	20.5000	20.5000	-6.178%	51	6,673	+2.927%
2026-06-09	22.8700	22.8800	21.8500	21.8500	-7.611%	500	6,655	-3.432%
2026-06-08	23.8100	23.8100	23.2000	23.6500	+2.381%	56	6,850	-10.782%
2026-06-05	23.6500	23.6500	22.6700	23.1000	-18.919%	139	6,838	-8.658%
2026-06-04	26.2000	28.4900	26.2000	28.4900	+7.917%	23	6,701	-25.939%
2026-06-03	26.8000	26.8000	26.3000	26.4000	-9.589%	151	6,703	-20.076%
2026-06-02	30.5200	33.8400	28.8000	29.2000	-1.118%	93	6,701	-27.740%
2026-06-01	24.9000	29.5300	24.9000	29.5300	+17.649%	48	6,669	-28.547%
2026-05-29	24.0000	25.4100	24.0000	25.1000	+2.953%	95	6,655	-15.936%
2026-05-28	23.9700	24.5000	23.4000	24.3800	+3.745%	64	6,637	-13.454%
2026-05-27	23.3000	23.5000	22.3500	23.5000	-1.674%	38	6,617	-10.213%
2026-05-26	24.8500	24.8500	23.5200	23.9000	-4.705%	17	6,585	-11.715%
2026-05-22	24.9500	25.8000	24.9500	25.0800	-6.208%	36	6,576	-15.869%
2026-05-21	27.7500	27.7500	26.1900	26.7400	-7.024%	70	6,566	-21.092%
2026-05-20	28.6500	29.9200	28.6000	28.7600	+1.805%	45	6,566	-26.634%
2026-05-19	29.0000	29.5000	27.6000	28.2500	-2.080%	120	6,565	-25.310%
2026-05-18	32.9800	32.9800	28.8500	28.8500	-10.376%	14	6,565	-26.863%
2026-05-15	32.3900	34.0000	30.9700	32.1900	-10.384%	55	6,565	-34.452%
2026-05-14	33.0500	35.9200	33.0000	35.9200	+18.158%	2,161	6,548	-41.258%
2026-05-13	29.5000	30.8000	29.1000	30.4000	+16.923%	132	4,655	-30.592%
2026-05-12	28.2800	28.2800	25.7200	26.0000	-3.561%	9	4,655	-18.846%
2026-05-11	26.7200	28.2200	26.7200	26.9600	+6.646%	252	4,655	-21.736%
2026-05-08	25.5000	25.8000	25.2800	25.2800	+5.114%	50	4,718	-16.535%
2026-05-07	25.1000	25.1000	23.9700	24.0500	+8.873%	53	4,692	-12.266%
2026-05-06	21.5000	22.0900	21.2000	22.0900	+21.374%	14	4,697	-4.482%
2026-05-05	18.6000	18.6000	18.2000	18.2000	-0.438%	2	4,691	+15.934%
2026-05-04	18.2800	18.2800	18.2800	18.2800	-3.789%	1	4,689	+15.427%
2026-05-01	19.1300	19.2500	18.7000	19.0000	-4.282%	529	4,408	+11.053%
2026-04-30	20.0200	20.3700	19.6500	19.8500	-13.319%	96	4,408	+6.297%
2026-04-29	23.6900	23.6900	22.8500	22.9000	-6.721%	28	4,333	-7.860%
2026-04-28	24.4600	24.5700	24.4600	24.5500	-5.650%	20	4,334	-14.053%
2026-04-27	23.7000	26.0200	23.3500	26.0200	+13.873%	21	4,316	-18.909%
2026-04-24	23.2500	24.3500	22.7500	22.8500	+22.193%	95	4,321	-7.659%
2026-04-23	20.4100	20.4100	18.7000	18.7000	-5.268%	17	4,316	+12.834%
2026-04-22	19.8600	19.8600	19.7400	19.7400	+3.622%	2	4,301	+6.890%
2026-04-20	19.5800	19.5800	19.0500	19.0500	-4.271%	51	4,299	+10.761%
2026-04-17	20.0000	20.0000	19.7300	19.9000	+3.377%	15	4,253	+6.030%
2026-04-16	19.0800	19.2500	19.0800	19.2500	0.000%	3	4,257	+9.610%
2026-04-15	18.9000	19.2500	18.7200	19.2500	+4.336%	353	4,257	+9.610%
2026-04-14	18.2000	18.4500	18.2000	18.4500	+10.149%	12	4,299	+14.363%
2026-04-10	16.8500	16.8500	16.6200	16.7500	+20.072%	71	4,301	+25.970%
2026-04-09	13.9500	13.9500	13.9500	13.9500	-2.105%	1	4,300	+51.254%
2026-04-08	14.2500	14.3500	14.2500	14.2500	+4.015%	11	4,301	+48.070%
2026-04-07	13.7000	13.7000	13.7000	13.7000	-0.725%	1	4,295	+54.015%
2026-04-02	12.9900	13.8000	12.9900	13.8000	+2.222%	2	4,294	+52.899%
2026-04-01	13.5000	13.5000	13.5000	13.5000	+1.048%	1	4,294	+56.296%
2026-03-31	12.2800	13.3600	12.2800	13.3600	+13.702%	30	4,294	+57.934%
2026-03-30	12.8400	12.8400	11.7500	11.7500	-8.346%	14	4,314	+79.574%
2026-03-27	12.8000	13.0100	12.8000	12.8200	-6.081%	9	4,316	+64.587%
2026-03-26	14.3600	14.3600	13.6500	13.6500	-10.256%	14	4,310	+54.579%
2026-03-25	15.5000	15.5500	15.1700	15.2100	+4.321%	288	4,312	+38.725%
2026-03-24	14.2500	14.5800	14.2000	14.5800	+0.206%	3	4,242	+44.719%
2026-03-23	14.5500	14.5500	14.5500	14.5500	+1.042%	2	4,240	+45.017%
2026-03-20	16.3200	16.3200	14.4000	14.4000	-6.250%	346	4,238	+46.528%
2026-03-19	15.3400	15.6500	15.3400	15.3600	-4.418%	3	4,399	+37.370%
2026-03-18	16.3100	16.6000	16.0000	16.0700	-2.724%	1,095	4,398	+31.301%
2026-03-17	16.9500	16.9500	16.5200	16.5200	-5.057%	162	3,809	+27.724%
2026-03-16	17.4000	17.4000	17.4000	17.4000	+2.655%	1	3,808	+21.264%
2026-03-13	17.2500	17.2500	16.9500	16.9500	-6.612%	3	3,809	+24.484%
2026-03-12	18.2000	18.2000	18.1000	18.1500	-0.982%	12	3,812	+16.253%
2026-03-11	18.3300	18.3300	18.3300	18.3300	+1.327%	2	3,812	+15.112%
2026-03-10	18.0900	18.0900	18.0900	18.0900	+5.174%	5	3,814	+16.639%
2026-03-09	17.0200	17.2000	16.7300	17.2000	+1.058%	12	3,814	+22.674%
2026-03-06	17.9000	17.9000	17.0200	17.0200	-6.226%	74	3,825	+23.972%
2026-03-05	18.0900	18.1500	17.4000	18.1500	-0.275%	78	3,824	+16.253%
2026-03-04	18.5000	18.6000	18.2000	18.2000	+1.506%	55	3,834	+15.934%
2026-03-03	18.2500	18.2500	17.5500	17.9300	-5.132%	85	3,885	+17.680%
2026-03-02	18.5500	19.0000	18.4600	18.9000	+4.883%	75	3,944	+11.640%
2026-02-27	19.1000	19.1000	17.8700	18.0200	-10.125%	36	3,954	+17.092%
2026-02-26	20.3700	20.5000	20.0500	20.0500	-15.258%	10	3,963	+5.237%
2026-02-25	23.7800	24.2500	23.6600	23.6600	+0.638%	470	3,971	-10.820%
2026-02-24	22.5600	23.6000	22.5600	23.5100	+3.797%	7	3,971	-10.251%
2026-02-23	23.8300	23.8300	22.6500	22.6500	+8.115%	712	3,969	-6.843%
2026-02-17	20.6400	20.9500	20.6000	20.9500	+5.013%	66	3,312	+0.716%
2026-02-13	20.3700	20.3700	19.9000	19.9500	-9.236%	126	3,264	+5.764%
2026-02-12	21.9800	21.9800	21.9800	21.9800	-2.743%	2	3,264	-4.004%
2026-02-11	22.5400	22.6000	22.5400	22.6000	+2.868%	5	3,266	-6.637%
2026-02-10	21.9700	21.9700	21.9700	21.9700	-1.700%	1	3,266	-3.960%
2026-02-09	22.1000	23.8000	22.1000	22.3500	+10.370%	27	3,266	-5.593%
2026-02-06	18.8500	20.2500	18.8500	20.2500	+20.896%	11	3,279	+4.198%
2026-02-05	17.2000	17.2000	16.7500	16.7500	-3.458%	4	3,284	+25.970%
2026-02-04	18.4100	18.4100	17.1500	17.3500	-6.469%	204	3,285	+21.614%
2026-02-03	19.4000	19.4000	18.5500	18.5500	-11.667%	13	3,280	+13.747%
2026-02-02	21.5000	22.4000	21.0000	21.0000	-9.483%	35	3,282	+0.476%
2026-01-30	23.2500	23.2500	23.2000	23.2000	+2.655%	2	3,303	-9.052%
2026-01-29	21.6900	22.6000	21.6900	22.6000	-1.952%	12	3,304	-6.637%
2026-01-28	23.3000	23.3500	22.8000	23.0500	+4.773%	7	3,308	-8.460%
2026-01-27	22.1500	22.1500	21.9000	22.0000	+3.872%	46	3,315	-4.091%
2026-01-26	21.1800	21.1800	21.1800	21.1800	-1.717%	200	3,300	-0.378%
2026-01-23	21.4000	21.6500	21.4000	21.5500	+5.585%	214	3,400	-2.088%
2026-01-22	20.5500	20.5500	20.2000	20.4100	+4.133%	27	3,208	+3.381%
2026-01-21	19.6000	19.6000	19.6000	19.6000	+6.176%	1	3,208	+7.653%
2026-01-20	18.7700	18.7700	18.4600	18.4600	-13.738%	11	3,209	+14.301%
2026-01-15	20.6000	21.4000	20.6000	21.4000	+14.316%	30	3,216	-1.402%
2026-01-14	18.7200	18.7200	18.7200	18.7200	-6.165%	1	3,220	+12.714%
2026-01-13	20.3500	20.3500	19.9500	19.9500	+1.527%	15	3,221	+5.764%
2026-01-09	19.9300	20.0000	19.6500	19.6500	-1.750%	6	3,228	+7.379%
2026-01-08	20.5000	20.5000	20.0000	20.0000	-8.257%	19	3,228	+5.500%
2026-01-07	21.6800	22.0000	21.6800	21.8000	+1.066%	119	3,239	-3.211%
2026-01-06	22.6000	22.9500	21.5600	21.5700	-0.370%	23	3,166	-2.179%
2026-01-05	22.7500	22.7500	21.5500	21.6500	-3.305%	75	3,157	-2.540%
2026-01-02	22.8500	22.9000	22.3900	22.3900	+1.129%	4	3,157	-5.762%
2025-12-31	22.1400	22.1400	22.1400	22.1400	+3.944%	3	3,158	-4.697%
2025-12-30	21.4700	21.4700	21.2000	21.3000	-0.930%	5	3,158	-0.939%
2025-12-29	21.2000	21.8500	21.2000	21.5000	-5.495%	6	3,157	-1.860%
2025-12-26	22.6000	23.2700	22.6000	22.7500	+4.646%	9	3,155	-7.253%
2025-12-24	21.5500	21.8100	21.5500	21.7400	-0.503%	5	3,158	-2.944%
2025-12-23	20.0500	21.8500	19.9000	21.8500	+10.076%	224	3,158	-3.432%
2025-12-22	19.5000	19.8500	19.5000	19.8500	+6.893%	50	2,992	+6.297%
2025-12-19	18.5200	18.6800	18.5200	18.5700	+8.280%	35	3,011	+13.624%
2025-12-18	16.4500	17.2500	16.4500	17.1500	+4.382%	23	3,007	+23.032%
2025-12-17	17.3500	17.3500	16.4000	16.4300	-9.725%	135	3,013	+28.424%
2025-12-16	18.2000	18.2000	18.2000	18.2000	-1.087%	2	3,032	+15.934%
2025-12-15	18.3100	18.4000	18.1200	18.4000	+2.165%	7	3,032	+14.674%
2025-12-12	19.6000	19.6000	18.0000	18.0100	-5.061%	36	3,033	+17.157%
2025-12-11	19.3000	19.3000	18.9700	18.9700	-11.808%	32	3,051	+11.228%
2025-12-10	22.0000	22.0000	21.3400	21.5100	-1.330%	22	3,052	-1.906%
2025-12-09	21.9500	21.9500	21.8000	21.8000	-0.683%	20	3,066	-3.211%
2025-12-08	21.3000	21.9500	20.9100	21.9500	+4.028%	44	3,081	-3.872%
2025-12-04	21.0500	21.5500	21.0500	21.1000	+4.198%	37	3,086	0.000%
2025-12-02	20.6000	21.3000	20.2500	20.2500	+1.759%	18	3,094	+4.198%
2025-12-01	19.5500	19.9000	19.5500	19.9000	+4.462%	7	3,081	+6.030%
2025-11-28	19.2000	19.2000	18.9300	19.0500	-7.793%	8	3,082	+10.761%
2025-11-26	20.3500	20.7800	20.3500	20.6600	+9.602%	13	3,086	+2.130%
2025-11-25	18.0000	18.8500	17.3600	18.8500	-7.598%	117	3,086	+11.936%
2025-11-24	20.0500	20.4000	19.5500	20.4000	-4.984%	148	3,006	+3.431%
2025-11-21	20.6500	21.4700	18.9500	21.4700	+0.327%	128	2,976	-1.723%
2025-11-20	25.2900	25.3500	21.3500	21.4000	-5.393%	72	2,893	-1.402%
2025-11-19	21.6000	22.6500	21.6000	22.6200	+6.098%	49	2,876	-6.720%
2025-11-18	20.5800	21.3500	20.0000	21.3200	-1.524%	70	2,871	-1.032%
2025-11-17	22.7000	22.7500	21.5500	21.6500	-6.882%	23	2,878	-2.540%
2025-11-14	20.8000	23.4500	20.8000	23.2500	+3.795%	93	2,895	-9.247%
2025-11-13	23.1500	23.1500	21.8000	22.4000	-10.400%	84	2,895	-5.804%
2025-11-12	24.8200	25.0000	24.8200	25.0000	-0.200%	2	2,880	-15.600%
2025-11-11	24.2000	25.1000	24.2000	25.0500	-5.185%	44	2,879	-15.768%
2025-11-10	24.3900	26.4200	24.2000	26.4200	+21.360%	29	2,864	-20.136%
2025-11-07	20.4800	21.7700	19.4500	21.7700	+1.729%	35	2,877	-3.078%
2025-11-06	22.0000	22.1600	20.8000	21.4000	-10.084%	18	2,870	-1.402%
2025-11-05	26.2500	26.2500	23.8000	23.8000	-5.556%	18	2,872	-11.345%
2025-11-04	26.1200	26.6400	25.2000	25.2000	-11.017%	85	2,863	-16.270%
2025-11-03	28.4700	29.7000	28.3200	28.3200	+7.273%	1,628	2,157	-25.494%
2025-10-31	28.1400	28.1600	26.4000	26.4000	-0.938%	5	2,157	-20.076%
2025-10-30	25.9000	27.1500	25.9000	26.6500	-5.697%	83	2,157	-20.826%
2025-10-29	28.3100	30.2000	28.1000	28.2600	+10.998%	59	2,178	-25.336%
2025-10-28	21.7000	26.0500	21.5200	25.4600	+22.404%	1,553	2,158	-17.125%
2025-10-27	19.0700	20.8500	19.0700	20.8000	+13.723%	126	752	+1.442%
2025-10-24	18.1000	18.2900	17.7200	18.2900	+7.147%	40	752	+15.364%
2025-10-23	16.2000	17.2400	16.1400	17.0700	+7.697%	89	754	+23.609%
2025-10-22	16.8000	16.8000	15.8500	15.8500	-6.102%	36	681	+33.123%
2025-10-21	17.1500	17.1500	16.6000	16.8800	-2.709%	10	647	+25.000%
2025-10-20	17.2200	17.8500	17.1200	17.3500	-4.302%	53	643	+21.614%
2025-10-17	17.5100	18.2800	17.3100	18.1300	+1.740%	32	608	+16.382%
2025-10-16	18.2100	18.3600	17.4700	17.8200	+0.564%	42	607	+18.406%
2025-10-15	18.3500	18.6500	17.5500	17.7200	-1.937%	5	576	+19.074%
2025-10-14	18.2000	18.2000	17.6400	18.0700	-7.286%	63	576	+16.768%
2025-10-13	19.9800	20.1700	19.3600	19.4900	-0.965%	51	565	+8.261%
2025-10-10	19.8100	19.8100	19.3000	19.6800	-8.337%	72	556	+7.215%
2025-10-09	20.8000	22.0000	20.8000	21.4700	+11.532%	21	499	-1.723%
2025-10-08	18.9200	19.3400	18.5900	19.2500	+6.648%	181	504	+9.610%
2025-10-07	18.0500	18.0500	18.0500	18.0500	-1.795%	1	569	+16.898%
2025-10-06	18.4200	18.6000	17.5100	18.3800	+0.712%	19	569	+14.799%
2025-10-03	18.9000	19.0500	18.0000	18.2500	-3.439%	29	570	+15.616%
2025-10-02	18.9500	18.9600	18.7500	18.9000	+5.000%	11	568	+11.640%
2025-09-30	18.3400	18.3400	17.8200	18.0000	+9.091%	113	570	+17.222%
2025-09-29	17.1700	17.1700	16.5000	16.5000	+6.383%	81	548	+27.879%
2025-09-25	15.5500	16.2100	15.5100	15.5100	-12.620%	42	472	+36.041%
2025-09-22	17.1300	17.9000	17.1300	17.7500	0.000%	519	470	+18.873%