Dark

NVDA20280121C330
NVDA Jan 21 2028 330.00 Call (NVDA280121C00330000)
option OPRA

EOD

Aug 17, 2026

19.25+0.627%(+0.12)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	19.2700	19.2700	19.2500	19.2500	+0.627%	2	3,991	0.000%
2026-08-14	19.6500	19.9000	19.1300	19.1300	-3.384%	28	3,989	+0.627%
2026-08-13	19.9000	20.0500	19.2000	19.8000	+3.394%	66	3,967	-2.778%
2026-08-12	19.6500	19.7000	18.9500	19.1500	+11.988%	23	3,968	+0.522%
2026-08-11	17.7300	17.7300	17.0000	17.1000	-4.469%	29	3,960	+12.573%
2026-08-10	18.4700	18.4700	17.5500	17.9000	-7.969%	100	3,954	+7.542%
2026-08-07	19.5500	19.6000	19.4000	19.4500	+1.302%	16	3,918	-1.028%
2026-08-06	18.5000	19.2000	18.4500	19.2000	-1.488%	75	3,910	+0.260%
2026-08-05	18.2800	20.0000	18.2800	19.4900	+17.907%	50	3,885	-1.231%
2026-08-04	16.5300	16.5300	16.5300	16.5300	+9.398%	9	3,854	+16.455%
2026-08-03	13.3500	15.1100	13.3500	15.1100	+29.145%	10	3,854	+27.399%
2026-07-30	12.0300	12.1500	11.7000	11.7000	-2.662%	12	3,861	+64.530%
2026-07-29	11.4200	12.0200	11.4200	12.0200	-3.298%	2	3,864	+60.150%
2026-07-28	12.4300	12.4300	12.4300	12.4300	-4.458%	4	3,863	+54.867%
2026-07-27	14.5000	14.5000	13.0000	13.0100	-16.709%	97	3,859	+47.963%
2026-07-24	15.6200	15.6200	15.6200	15.6200	-8.762%	2	3,827	+23.239%
2026-07-23	17.0700	17.2500	17.0700	17.1200	-4.624%	3	3,827	+12.442%
2026-07-22	18.3300	18.3300	17.9500	17.9500	+16.181%	2	3,828	+7.242%
2026-07-20	16.0700	16.2500	15.4500	15.4500	-11.714%	53	3,827	+24.595%
2026-07-16	17.4000	17.5000	17.4000	17.5000	+2.941%	10	3,855	+10.000%
2026-07-15	17.8300	17.9300	16.8000	17.0000	-6.849%	53	3,859	+13.235%
2026-07-14	17.9300	18.3000	17.9000	18.2500	+11.280%	66	3,875	+5.479%
2026-07-13	16.9500	16.9500	16.3900	16.4000	-8.889%	96	3,893	+17.378%
2026-07-10	17.1300	18.3200	17.1300	18.0000	+9.957%	38	3,810	+6.944%
2026-07-09	16.1800	16.3700	15.5000	16.3700	-0.486%	46	3,776	+17.593%
2026-07-08	14.8500	16.4500	14.3700	16.4500	+15.035%	12	3,769	+17.021%
2026-07-07	14.4500	14.4500	14.3000	14.3000	+0.704%	11	3,769	+34.615%
2026-07-06	14.2000	14.2000	14.2000	14.2000	-6.579%	1	3,770	+35.563%
2026-07-01	14.5000	15.2000	14.5000	15.2000	-0.977%	18	3,769	+26.645%
2026-06-30	15.1500	15.3500	15.1500	15.3500	+6.523%	169	3,771	+25.407%
2026-06-29	14.4700	14.4700	14.4100	14.4100	+2.929%	116	3,790	+33.588%
2026-06-26	14.5800	14.7000	14.0000	14.0000	-7.713%	20	3,705	+37.500%
2026-06-25	15.1700	15.1700	15.1700	15.1700	-15.722%	1	3,707	+26.895%
2026-06-23	18.0000	18.0000	18.0000	18.0000	-13.253%	1	3,708	+6.944%
2026-06-18	20.9400	20.9400	20.7500	20.7500	+0.924%	5	3,712	-7.229%
2026-06-16	20.7000	20.7000	20.5600	20.5600	-5.471%	2	3,712	-6.372%
2026-06-15	21.0000	21.7500	20.6000	21.7500	+9.023%	44	3,709	-11.494%
2026-06-12	19.9500	19.9500	19.9500	19.9500	+3.906%	1	3,709	-3.509%
2026-06-10	20.6500	20.6500	19.2000	19.2000	-7.559%	54	3,709	+0.260%
2026-06-09	21.5500	21.5500	19.7000	20.7700	-5.376%	27	3,708	-7.318%
2026-06-08	21.8500	21.9500	21.8500	21.9500	+3.391%	4	3,705	-12.301%
2026-06-05	21.1600	21.2500	21.1500	21.2300	-18.815%	41	3,708	-9.326%
2026-06-04	24.0000	26.1500	24.0000	26.1500	+6.085%	10	3,709	-26.386%
2026-06-03	26.5000	26.5000	24.4000	24.6500	-8.670%	129	3,709	-21.907%
2026-06-02	29.5100	29.5100	26.9900	26.9900	-1.568%	76	3,819	-28.677%
2026-06-01	25.8000	27.8800	25.8000	27.4200	+14.012%	79	3,818	-29.796%
2026-05-29	23.2200	24.0500	23.2200	24.0500	+6.416%	3	3,820	-19.958%
2026-05-28	21.9500	22.7000	21.5300	22.6000	+3.956%	14	3,820	-14.823%
2026-05-27	21.4500	21.7400	20.6500	21.7400	-3.592%	12	3,819	-11.454%
2026-05-26	23.3500	23.3500	22.1800	22.5500	-3.219%	61	3,813	-14.634%
2026-05-22	24.8500	24.8500	23.2700	23.3000	-9.233%	22	3,825	-17.382%
2026-05-21	26.7400	26.7400	24.5200	25.6700	-5.798%	164	3,845	-25.010%
2026-05-20	27.5500	27.8500	27.2500	27.2500	+2.367%	104	3,845	-29.358%
2026-05-19	26.6200	26.6200	26.6200	26.6200	-2.455%	1	3,866	-27.686%
2026-05-18	28.5800	28.5800	27.2000	27.2900	-9.305%	28	3,866	-29.461%
2026-05-15	29.8700	32.0000	29.8700	30.0900	-10.045%	14	3,866	-36.025%
2026-05-14	31.0500	33.4500	30.9500	33.4500	+17.368%	284	3,883	-42.451%
2026-05-13	27.6800	28.5700	27.2500	28.5000	+10.852%	20	3,862	-32.456%
2026-05-12	24.9900	26.2400	24.9900	25.7100	-0.618%	15	3,862	-25.126%
2026-05-11	24.7500	26.3400	24.7500	25.8700	+12.478%	46	3,862	-25.589%
2026-05-07	21.4900	23.0000	21.4900	23.0000	+10.577%	4	3,842	-16.304%
2026-05-06	19.8800	20.8000	19.8800	20.8000	+14.601%	6	3,839	-7.452%
2026-05-01	17.3200	18.1500	17.3200	18.1500	-2.156%	3	3,836	+6.061%
2026-04-30	18.8500	19.2600	18.3000	18.5500	-13.841%	35	3,836	+3.774%
2026-04-29	22.6600	22.6600	21.5300	21.5300	-8.461%	30	3,853	-10.590%
2026-04-28	22.9000	23.5200	21.7800	23.5200	-1.259%	11	3,825	-18.155%
2026-04-27	22.3700	23.8200	22.3600	23.8200	+7.152%	33	3,820	-19.186%
2026-04-24	22.4400	22.4400	22.2300	22.2300	+19.645%	9	3,829	-13.405%
2026-04-22	18.3500	18.5900	18.3500	18.5800	+5.448%	6	3,821	+3.606%
2026-04-20	17.8600	17.8600	17.6200	17.6200	-4.187%	2	3,826	+9.251%
2026-04-17	18.3900	18.3900	18.3900	18.3900	+2.167%	1	3,828	+4.676%
2026-04-16	18.0000	18.0000	18.0000	18.0000	+3.034%	3	3,828	+6.944%
2026-04-15	17.5400	17.5400	17.4700	17.4700	+1.688%	3	3,828	+10.189%
2026-04-14	16.8700	17.1800	16.8700	17.1800	+11.995%	6	3,827	+12.049%
2026-04-13	15.1000	15.3400	15.1000	15.3400	-2.231%	30	3,833	+25.489%
2026-04-10	15.7000	15.7000	15.6900	15.6900	+14.526%	25	3,853	+22.690%
2026-04-09	13.0100	13.7000	13.0100	13.7000	+4.183%	11	3,828	+40.511%
2026-04-08	13.5600	13.5600	13.1400	13.1500	+4.781%	10	3,818	+46.388%
2026-04-07	12.3500	12.5500	12.3500	12.5500	-2.411%	36	3,819	+53.386%
2026-04-02	12.8600	12.8600	12.8600	12.8600	+0.078%	2	3,817	+49.689%
2026-04-01	12.7000	12.8500	12.7000	12.8500	+3.213%	2	3,817	+49.805%
2026-03-31	11.7700	12.4500	11.7700	12.4500	+11.659%	161	3,815	+54.618%
2026-03-30	11.2400	11.2400	11.1500	11.1500	-6.460%	11	3,815	+72.646%
2026-03-27	12.3000	12.3000	11.9000	11.9200	-6.510%	11	3,814	+61.493%
2026-03-26	13.2600	13.2600	12.7500	12.7500	-11.520%	76	3,820	+50.980%
2026-03-25	14.2000	14.4100	14.2000	14.4100	+8.183%	21	3,841	+33.588%
2026-03-24	13.3200	13.3200	13.3200	13.3200	-1.333%	1	3,821	+44.520%
2026-03-20	13.9600	13.9700	13.5000	13.5000	-5.197%	51	3,821	+42.593%
2026-03-19	14.6000	14.6000	14.2200	14.2400	-5.319%	16	3,770	+35.183%
2026-03-18	15.0600	15.0600	14.9400	15.0400	-2.338%	80	3,767	+27.992%
2026-03-17	15.7200	15.7200	15.4000	15.4000	-6.383%	11	3,766	+25.000%
2026-03-16	16.4500	16.4500	16.4500	16.4500	+3.785%	20	3,762	+17.021%
2026-03-13	15.8500	15.8500	15.8500	15.8500	-6.490%	2	3,762	+21.451%
2026-03-12	16.9500	17.0000	16.9000	16.9500	+0.893%	12	3,762	+13.569%
2026-03-10	16.8000	16.8000	16.8000	16.8000	+6.667%	6	3,762	+14.583%
2026-03-09	15.5000	15.7500	15.5000	15.7500	-1.747%	18	3,756	+22.222%
2026-03-06	16.5200	17.0000	15.8000	16.0300	-3.724%	48	3,756	+20.087%
2026-03-05	17.5400	17.5400	16.6500	16.6500	-2.915%	3	3,763	+15.616%
2026-03-04	17.0000	17.5000	17.0000	17.1500	+2.144%	38	3,762	+12.245%
2026-03-03	16.3500	16.9000	16.3500	16.7900	-5.141%	102	3,760	+14.652%
2026-03-02	17.2500	17.7000	17.2500	17.7000	+5.672%	20	3,762	+8.757%
2026-02-27	17.4800	18.2500	16.7300	16.7500	-11.141%	48	3,782	+14.925%
2026-02-26	19.2000	19.2000	18.8000	18.8500	-17.143%	11	3,758	+2.122%
2026-02-25	22.7500	22.7500	22.7500	22.7500	+7.059%	9	3,763	-15.385%
2026-02-23	22.0200	22.0200	21.2500	21.2500	+0.236%	495	3,763	-9.412%
2026-02-20	21.2000	21.2000	21.2000	21.2000	+5.211%	36	3,910	-9.198%
2026-02-19	20.1500	20.1500	20.1500	20.1500	+0.249%	1	3,874	-4.467%
2026-02-17	18.3000	20.1000	18.2000	20.1000	+7.487%	139	3,873	-4.229%
2026-02-13	18.9500	18.9500	18.7000	18.7000	-9.223%	10	3,781	+2.941%
2026-02-12	20.8500	20.8500	20.6000	20.6000	-2.370%	88	3,781	-6.553%
2026-02-11	21.3500	21.3500	21.1000	21.1000	+0.716%	3	3,780	-8.768%
2026-02-09	21.5500	21.5500	20.9500	20.9500	+19.170%	34	3,779	-8.115%
2026-02-06	17.5800	17.5800	17.5800	17.5800	+9.125%	3	3,809	+9.499%
2026-02-05	16.3500	16.3500	16.1000	16.1100	-0.309%	11	3,809	+19.491%
2026-02-04	17.8000	17.8000	16.0000	16.1600	-9.721%	40	3,809	+19.121%
2026-02-03	17.9100	18.0500	17.8300	17.9000	-14.149%	18	3,817	+7.542%
2026-02-02	20.2000	20.8500	19.8000	20.8500	-4.795%	29	3,815	-7.674%
2026-01-30	21.7700	22.2000	21.7700	21.9000	+1.295%	3	3,790	-12.100%
2026-01-29	21.6200	21.6200	21.6200	21.6200	-0.369%	1	3,791	-10.962%
2026-01-28	22.0000	22.0000	21.6500	21.7000	+3.284%	4	3,791	-11.290%
2026-01-27	20.8500	21.0100	20.8500	21.0100	+5.261%	5	3,788	-8.377%
2026-01-26	20.2500	20.3400	19.9600	19.9600	-0.449%	23	3,788	-3.557%
2026-01-23	20.0500	20.0500	20.0500	20.0500	+5.526%	8	3,776	-3.990%
2026-01-22	19.1500	19.1500	19.0000	19.0000	+1.496%	3	3,776	+1.316%
2026-01-21	17.5300	18.7200	17.5300	18.7200	+8.208%	11	3,773	+2.831%
2026-01-20	17.8800	17.8800	17.2000	17.3000	-11.509%	27	3,773	+11.272%
2026-01-16	19.5500	19.5500	19.5500	19.5500	-0.255%	1	3,767	-1.535%
2026-01-15	19.4000	19.6000	19.2500	19.6000	+12.000%	8	3,767	-1.786%
2026-01-14	17.7500	17.7500	17.3000	17.5000	-3.315%	31	3,759	+10.000%
2026-01-13	18.0000	18.3900	17.9000	18.1000	-2.688%	14	3,759	+6.354%
2026-01-12	18.3500	18.6000	18.0500	18.6000	-1.064%	8	3,763	+3.495%
2026-01-09	18.6500	18.9000	18.6500	18.8000	+0.267%	3	3,755	+2.394%
2026-01-08	19.2500	19.2500	18.7500	18.7500	-6.577%	23	3,752	+2.667%
2026-01-07	20.6500	20.6500	20.0500	20.0700	+0.350%	861	3,729	-4.086%
2026-01-06	21.2000	21.2000	20.0000	20.0000	-3.007%	17	2,889	-3.750%
2026-01-05	21.0500	21.0500	20.6200	20.6200	+3.100%	16	2,852	-6.644%
2025-12-31	20.5400	20.5400	20.0000	20.0000	-0.249%	11	2,852	-3.750%
2025-12-30	20.0300	20.0500	20.0300	20.0500	-0.693%	11	2,852	-3.990%
2025-12-29	19.8000	20.3800	19.8000	20.1900	-5.874%	10	2,841	-4.656%
2025-12-26	21.5500	21.5500	21.4500	21.4500	+4.890%	2	2,837	-10.256%
2025-12-24	20.2500	20.4500	20.2500	20.4500	+0.739%	4	2,835	-5.868%
2025-12-23	19.0000	20.3000	19.0000	20.3000	+10.446%	31	2,835	-5.172%
2025-12-22	18.3100	18.5500	18.3100	18.3800	+6.551%	55	2,834	+4.733%
2025-12-19	16.9000	17.2500	16.9000	17.2500	+12.745%	48	2,832	+11.594%
2025-12-17	15.7500	15.7500	15.2000	15.3000	-10.000%	70	2,832	+25.817%
2025-12-16	16.7700	17.0000	16.7700	17.0000	+1.311%	22	2,784	+13.235%
2025-12-15	17.2500	17.2500	16.7800	16.7800	-4.059%	119	2,772	+14.720%
2025-12-12	17.2400	17.4900	17.2400	17.4900	-4.946%	16	2,872	+10.063%
2025-12-11	18.1200	18.4000	17.7200	18.4000	-7.538%	60	2,859	+4.620%
2025-12-10	20.5000	20.5000	19.9000	19.9000	-2.211%	24	2,874	-3.266%
2025-12-09	20.3500	20.3500	20.3500	20.3500	-1.500%	1	2,850	-5.405%
2025-12-08	19.8700	21.2000	19.7500	20.6600	+4.873%	14	2,849	-6.825%
2025-12-04	19.3000	19.7000	19.2600	19.7000	+5.348%	24	2,839	-2.284%
2025-12-03	18.6300	19.0600	18.6300	18.7000	-1.423%	6	2,819	+2.941%
2025-12-02	19.9000	19.9000	18.9700	18.9700	+2.209%	50	2,820	+1.476%
2025-12-01	17.5000	18.7300	17.5000	18.5600	+4.563%	385	2,773	+3.718%
2025-11-28	17.7500	17.7500	17.7500	17.7500	-8.031%	25	2,744	+8.451%
2025-11-26	18.7500	19.3000	18.7500	19.3000	+6.748%	2	2,742	-0.259%
2025-11-25	16.4000	18.0800	16.0500	18.0800	-6.321%	153	2,742	+6.471%
2025-11-24	18.7500	19.3000	18.7500	19.3000	-1.531%	5	2,697	-0.259%
2025-11-21	18.6500	19.9800	17.7300	19.6000	-4.993%	20	2,698	-1.786%
2025-11-20	23.6500	24.2500	20.4500	20.6300	-2.551%	33	2,697	-6.689%
2025-11-19	20.5000	21.3000	20.5000	21.1700	+6.704%	21	2,690	-9.069%
2025-11-18	19.8400	19.8400	19.8400	19.8400	-1.047%	1	2,686	-2.974%
2025-11-17	20.5600	20.8700	20.0500	20.0500	+1.519%	44	2,685	-3.990%
2025-11-14	19.7500	19.7500	19.7500	19.7500	-3.893%	1	2,724	-2.532%
2025-11-13	22.6700	22.6700	20.5000	20.5500	-8.910%	128	2,723	-6.326%
2025-11-12	23.2100	23.2100	22.5500	22.5600	-3.383%	2,023	2,658	-14.672%
2025-11-11	22.6000	23.5000	22.6000	23.3500	-4.460%	205	636	-17.559%
2025-11-10	23.3000	24.4400	23.3000	24.4400	+20.990%	17	475	-21.236%
2025-11-07	18.6800	20.2000	18.0200	20.2000	+1.712%	224	460	-4.703%
2025-11-06	20.6800	20.6800	19.8600	19.8600	-19.235%	9	499	-3.072%
2025-11-05	23.2500	24.5900	23.2500	24.5900	-0.365%	7	496	-21.716%
2025-11-04	25.0000	25.3900	24.4500	24.6800	-7.392%	9	496	-22.002%
2025-11-03	26.6200	27.9500	26.6200	26.6500	+6.814%	50	502	-27.767%
2025-10-31	26.1000	26.1000	24.9500	24.9500	-1.383%	3	502	-22.846%
2025-10-30	24.9800	25.4500	24.7800	25.3000	-5.983%	14	501	-23.913%
2025-10-29	28.3500	28.7000	26.8500	26.9100	+16.242%	114	497	-28.465%
2025-10-28	20.7400	23.4800	20.2000	23.1500	+20.573%	34	569	-16.847%
2025-10-27	17.7200	19.3500	17.7200	19.2000	+14.627%	501	293	+0.260%
2025-10-24	16.8500	17.0400	16.3700	16.7500	+6.349%	10	293	+14.925%
2025-10-23	15.4500	15.7500	15.4500	15.7500	+5.351%	7	290	+22.222%
2025-10-22	14.6300	14.9500	14.4000	14.9500	-2.479%	27	292	+28.763%
2025-10-21	15.9300	15.9300	15.3300	15.3300	-7.203%	70	305	+25.571%
2025-10-20	16.3600	16.5800	16.3600	16.5200	-1.842%	6	247	+16.525%
2025-10-17	16.7600	16.9200	16.0300	16.8300	+2.747%	17	247	+14.379%
2025-10-16	16.9100	17.2500	16.2500	16.3800	-0.183%	14	247	+17.521%
2025-10-15	16.5000	16.5000	16.2000	16.4100	-0.364%	7	246	+17.307%
2025-10-14	16.6900	17.1000	16.4000	16.4700	-9.256%	30	246	+16.879%
2025-10-13	18.0200	18.7300	17.9500	18.1500	-0.765%	133	238	+6.061%
2025-10-10	18.1000	18.2900	18.1000	18.2900	-7.157%	2	140	+5.249%
2025-10-09	19.3500	20.4700	19.1200	19.7000	+9.933%	43	140	-2.284%
2025-10-08	17.2600	17.9200	17.1900	17.9200	+4.490%	22	117	+7.422%
2025-10-07	17.1500	17.1500	17.1500	17.1500	+0.705%	1	114	+12.245%
2025-10-06	16.3000	17.1200	16.3000	17.0300	+0.531%	99	115	+13.036%
2025-10-03	17.5700	17.7600	16.7500	16.9400	-3.750%	35	77	+13.636%
2025-10-02	17.4100	17.6000	17.4000	17.6000	+2.984%	16	76	+9.375%
2025-10-01	17.1500	17.1500	17.0700	17.0900	+2.766%	20	75	+12.639%
2025-09-30	15.1000	16.9000	15.1000	16.6300	+8.693%	70	67	+15.755%
2025-09-29	15.6900	15.6900	15.3000	15.3000	+7.822%	4	11	+25.817%
2025-09-26	14.1000	14.1900	14.1000	14.1900	-2.003%	2	7	+35.659%
2025-09-25	14.4800	14.4800	14.4800	14.4800	+0.556%	1	6	+32.942%
2025-09-24	14.4400	14.4400	14.4000	14.4000	-6.856%	2	5	+33.681%
2025-09-22	13.3200	15.6000	13.2800	15.4600	0.000%	4	4	+24.515%