Dark

NVDA20280121C340
NVDA Jan 21 2028 340.00 Call (NVDA280121C00340000)
option OPRA

EOD

Aug 14, 2026

17.80-1.928%(-0.35)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	18.4500	18.4500	17.8000	17.8000	-1.928%	3	3,373	0.000%
2026-08-13	17.6500	18.3500	17.6500	18.1500	+4.310%	239	3,374	-1.928%
2026-08-12	16.7500	18.0500	16.7500	17.4000	+11.538%	63	3,273	+2.299%
2026-08-11	15.8500	16.0000	15.5500	15.6000	-5.282%	17	3,278	+14.103%
2026-08-10	16.6600	16.7000	16.4700	16.4700	-7.989%	36	3,273	+8.075%
2026-08-07	18.2200	18.2200	17.8000	17.9000	+1.705%	15	3,262	-0.559%
2026-08-06	17.3500	17.6000	17.0000	17.6000	+0.399%	18	3,264	+1.136%
2026-08-05	16.2700	17.7500	16.2700	17.5300	+16.093%	4	3,263	+1.540%
2026-08-04	15.0000	15.1000	15.0000	15.1000	+8.633%	5	3,261	+17.881%
2026-08-03	13.9000	13.9000	13.9000	13.9000	+23.886%	1	3,262	+28.058%
2026-07-31	11.2200	11.2200	11.2200	11.2200	+1.355%	1	3,263	+58.645%
2026-07-30	11.0700	11.0700	11.0700	11.0700	+5.028%	1	3,264	+60.795%
2026-07-29	10.8000	10.8000	10.5400	10.5400	-10.678%	5	3,263	+68.880%
2026-07-28	11.8100	11.8100	11.8000	11.8000	-1.667%	17	3,267	+50.847%
2026-07-27	12.1400	12.1400	12.0000	12.0000	-26.380%	22	3,267	+48.333%
2026-07-22	16.3000	16.3000	16.3000	16.3000	+10.884%	4	3,269	+9.202%
2026-07-21	14.6500	14.7000	14.6500	14.7000	+1.519%	2	3,269	+21.088%
2026-07-20	15.0000	15.0000	14.4800	14.4800	-6.278%	71	3,270	+22.928%
2026-07-17	15.4500	15.4500	15.4500	15.4500	+0.586%	1	3,270	+15.210%
2026-07-16	16.0500	16.0500	15.3600	15.3600	-9.434%	12	3,269	+15.885%
2026-07-15	15.7000	16.9600	15.7000	16.9600	+12.467%	3	3,274	+4.953%
2026-07-13	16.0400	16.0400	15.0800	15.0800	-10.504%	8	3,274	+18.037%
2026-07-10	16.8900	16.8900	16.7000	16.8500	+13.087%	37	3,275	+5.638%
2026-07-09	15.6000	15.6000	14.7000	14.9000	-3.622%	4	3,277	+19.463%
2026-07-08	13.6300	15.4600	13.6300	15.4600	+25.691%	8	3,275	+15.136%
2026-07-07	12.3000	12.3000	12.3000	12.3000	-5.385%	5	3,269	+44.715%
2026-07-06	12.8700	13.0000	12.8700	13.0000	+0.619%	5	3,264	+36.923%
2026-07-02	12.9200	12.9200	12.9200	12.9200	-5.693%	1	3,260	+37.771%
2026-07-01	13.4000	13.7500	13.3000	13.7000	+2.622%	273	3,260	+29.927%
2026-06-29	13.5000	13.5000	12.9000	13.3500	-0.447%	759	3,269	+33.333%
2026-06-26	13.5300	13.6000	13.4100	13.4100	-5.895%	267	2,913	+32.737%
2026-06-25	15.0000	15.1200	14.2500	14.2500	-9.236%	128	3,016	+24.912%
2026-06-24	16.0000	16.0000	15.6200	15.7000	-3.266%	4	3,006	+13.376%
2026-06-23	16.5500	16.7500	16.2300	16.2300	-15.248%	14	3,008	+9.673%
2026-06-18	19.1500	19.1500	19.1500	19.1500	+3.514%	1	3,043	-7.050%
2026-06-17	18.4500	18.5000	18.4500	18.5000	-3.646%	56	3,043	-3.784%
2026-06-16	19.5000	19.5500	19.2000	19.2000	-4.950%	17	3,043	-7.292%
2026-06-15	19.5700	20.2500	19.1300	20.2000	+9.783%	70	3,114	-11.881%
2026-06-12	18.5000	18.5000	18.4000	18.4000	+4.249%	30	3,114	-3.261%
2026-06-11	17.6500	17.6500	17.6500	17.6500	-1.397%	15	3,114	+0.850%
2026-06-10	18.2000	18.4000	17.9000	17.9000	-4.533%	40	3,129	-0.559%
2026-06-09	20.5000	20.5000	18.7500	18.7500	-9.420%	211	3,092	-5.067%
2026-06-08	20.3500	20.7000	20.3500	20.7000	+3.759%	10	2,979	-14.010%
2026-06-05	20.0000	20.0000	19.9500	19.9500	-18.571%	12	2,984	-10.777%
2026-06-04	23.0000	24.6000	23.0000	24.5000	+5.923%	132	2,985	-27.347%
2026-06-03	23.0700	23.1300	23.0700	23.1300	-8.757%	2	2,923	-23.044%
2026-06-02	27.1000	27.1000	25.3000	25.3500	-2.874%	68	2,921	-29.783%
2026-06-01	24.1500	26.1000	24.1500	26.1000	+14.826%	44	2,866	-31.801%
2026-05-29	21.8000	22.7300	21.8000	22.7300	+10.019%	3	2,866	-21.689%
2026-05-28	20.5000	20.6600	20.1500	20.6600	+6.495%	134	2,867	-13.843%
2026-05-27	20.0000	20.0200	19.4000	19.4000	-7.399%	3	2,852	-8.247%
2026-05-26	21.7500	21.7500	20.9500	20.9500	-3.233%	67	2,851	-15.036%
2026-05-22	22.0500	22.0500	21.5000	21.6500	-10.463%	4	2,835	-17.783%
2026-05-21	24.9900	24.9900	22.4500	24.1800	-7.179%	40	2,836	-26.385%
2026-05-20	25.2200	26.0500	25.2000	26.0500	+3.496%	5	2,836	-31.670%
2026-05-19	24.5400	25.8500	24.5400	25.1700	+1.084%	129	2,892	-29.281%
2026-05-18	27.6000	27.6000	24.9000	24.9000	-9.783%	51	2,892	-28.514%
2026-05-15	28.1200	29.6400	27.6000	27.6000	-11.396%	70	2,892	-35.507%
2026-05-14	30.5700	31.1500	30.5300	31.1500	+35.730%	58	2,919	-42.857%
2026-05-12	22.9500	22.9500	22.9500	22.9500	-4.375%	10	2,930	-22.440%
2026-05-11	24.1500	24.6500	23.8900	24.0000	+8.893%	35	2,930	-25.833%
2026-05-08	22.2500	22.4500	22.0400	22.0400	+1.333%	30	2,950	-19.238%
2026-05-07	21.7000	21.7500	21.7000	21.7500	+14.776%	28	2,968	-18.161%
2026-05-06	18.2600	18.9500	18.2600	18.9500	+21.865%	2	2,968	-6.069%
2026-05-05	15.5500	15.5500	15.5500	15.5500	-10.375%	1	2,968	+14.469%
2026-04-30	17.3200	17.3500	17.3200	17.3500	-13.466%	2	2,969	+2.594%
2026-04-29	20.0500	20.0500	20.0500	20.0500	-8.864%	20	2,970	-11.222%
2026-04-28	21.3100	22.0000	20.3500	22.0000	-3.084%	1,057	2,990	-19.091%
2026-04-27	20.4000	22.7000	20.2500	22.7000	+7.075%	37	2,045	-21.586%
2026-04-24	20.1500	21.2000	20.1500	21.2000	+26.567%	49	2,063	-16.038%
2026-04-22	16.7500	16.7500	16.7500	16.7500	-0.888%	5	2,107	+6.269%
2026-04-21	16.8000	16.9000	16.8000	16.9000	+1.685%	4	2,102	+5.325%
2026-04-20	16.3700	16.6200	16.3700	16.6200	-3.372%	11	2,102	+7.100%
2026-04-17	17.3000	17.3000	17.1500	17.2000	+3.303%	116	2,093	+3.488%
2026-04-16	16.6500	16.6500	16.6500	16.6500	+3.096%	30	2,093	+6.907%
2026-04-15	16.4700	17.0000	16.1500	16.1500	+3.195%	4	2,123	+10.217%
2026-04-14	15.2300	15.6500	15.2300	15.6500	+20.385%	42	2,123	+13.738%
2026-04-10	13.0000	13.0000	13.0000	13.0000	+8.787%	1	2,161	+36.923%
2026-04-08	12.8000	12.8000	11.9500	11.9500	+4.367%	17	2,160	+48.954%
2026-04-07	11.4500	11.4500	11.4500	11.4500	-4.979%	6	2,158	+55.459%
2026-04-02	11.5500	12.0500	11.5400	12.0500	+0.837%	66	2,209	+47.718%
2026-04-01	11.9500	11.9500	11.9500	11.9500	+3.913%	10	2,209	+48.954%
2026-03-31	10.8200	11.5000	10.8200	11.5000	+11.004%	31	2,214	+54.783%
2026-03-30	10.6000	10.7000	10.3600	10.3600	-7.085%	5	2,183	+71.815%
2026-03-27	11.1900	11.2000	11.1500	11.1500	-6.145%	6	2,183	+59.641%
2026-03-26	12.0000	12.3000	11.8800	11.8800	-9.658%	4	2,189	+49.832%
2026-03-25	13.1000	13.9000	13.1000	13.1500	+5.453%	36	2,188	+35.361%
2026-03-24	12.5200	12.5200	12.4100	12.4700	-2.042%	754	2,201	+42.743%
2026-03-23	13.0000	13.0000	12.7300	12.7300	+3.077%	7	1,456	+39.827%
2026-03-20	12.6400	12.6400	12.2500	12.3500	-8.178%	53	1,450	+44.130%
2026-03-19	13.1200	13.4500	13.0000	13.4500	-2.536%	6	1,500	+32.342%
2026-03-18	14.3500	14.3500	13.8000	13.8000	-8.000%	22	1,500	+28.986%
2026-03-16	15.4500	15.4500	15.0000	15.0000	+2.740%	5	1,518	+18.667%
2026-03-13	14.9100	14.9100	14.6000	14.6000	-8.176%	70	1,519	+21.918%
2026-03-12	15.8500	15.9500	15.7500	15.9000	-0.749%	70	1,581	+11.950%
2026-03-11	16.0200	16.0200	16.0200	16.0200	+3.023%	4	1,597	+11.111%
2026-03-10	15.7600	15.7600	15.5500	15.5500	+6.873%	61	1,597	+14.469%
2026-03-09	14.8500	14.9200	14.5500	14.5500	-2.218%	55	1,602	+22.337%
2026-03-06	15.4000	15.4000	14.8000	14.8800	-6.001%	27	1,583	+19.624%
2026-03-05	15.5700	15.8700	14.9900	15.8300	-3.476%	71	1,592	+12.445%
2026-03-04	16.4000	16.4000	16.4000	16.4000	+6.840%	5	1,595	+8.537%
2026-03-03	15.9200	15.9200	15.3500	15.3500	-5.538%	18	1,595	+15.961%
2026-03-02	16.2500	16.2500	16.2500	16.2500	+3.635%	1	1,599	+9.538%
2026-02-27	17.1900	17.1900	15.6800	15.6800	-10.604%	137	1,599	+13.520%
2026-02-26	18.9700	18.9700	17.5400	17.5400	-17.845%	28	1,614	+1.482%
2026-02-25	20.9000	21.4200	20.9000	21.3500	+3.140%	6	1,619	-16.628%
2026-02-24	20.5700	20.7000	20.5700	20.7000	+2.526%	17	1,619	-14.010%
2026-02-23	20.1000	20.1900	20.0000	20.1900	+3.485%	95	1,632	-11.838%
2026-02-20	19.5100	19.5100	19.5100	19.5100	+0.671%	15	1,587	-8.765%
2026-02-19	19.3500	19.3800	19.3500	19.3800	+0.155%	8	1,572	-8.153%
2026-02-18	19.4900	19.4900	19.3000	19.3500	+5.738%	21	1,572	-8.010%
2026-02-17	17.1500	18.3500	17.1500	18.3000	+4.274%	88	1,583	-2.732%
2026-02-13	17.5500	17.5500	17.5500	17.5500	-8.355%	8	1,597	+1.425%
2026-02-12	19.8500	19.8500	19.1500	19.1500	-0.156%	72	1,597	-7.050%
2026-02-10	19.6000	19.6000	19.1800	19.1800	-3.908%	12	1,602	-7.195%
2026-02-09	20.0000	20.0000	19.7500	19.9600	+12.451%	164	1,600	-10.822%
2026-02-06	16.4900	17.7500	16.4900	17.7500	+22.414%	53	1,603	+0.282%
2026-02-05	15.1500	15.1500	14.5000	14.5000	-6.572%	24	1,603	+22.759%
2026-02-04	15.5200	15.5200	15.0000	15.5200	-7.893%	6	1,619	+14.691%
2026-02-03	17.3500	17.3500	16.4400	16.8500	-11.688%	67	1,619	+5.638%
2026-02-02	19.1500	19.7000	19.0800	19.0800	-7.826%	7	1,556	-6.709%
2026-01-30	20.7000	20.7000	20.7000	20.7000	+2.730%	1	1,550	-14.010%
2026-01-29	20.1500	20.1500	20.1500	20.1500	-0.395%	3	1,550	-11.663%
2026-01-28	20.3200	20.3600	20.2300	20.2300	+3.478%	18	1,547	-12.012%
2026-01-27	19.5500	19.5500	19.5500	19.5500	+4.045%	1	1,530	-8.951%
2026-01-23	18.7900	18.7900	18.7900	18.7900	+5.266%	1	1,529	-5.269%
2026-01-22	17.6500	18.1000	17.6500	17.8500	+10.870%	9	1,528	-0.280%
2026-01-20	16.3500	16.6000	16.1000	16.1000	-11.781%	47	1,531	+10.559%
2026-01-16	18.6000	18.6000	18.2500	18.2500	-0.273%	10	1,554	-2.466%
2026-01-15	17.7000	18.3500	17.7000	18.3000	+12.963%	22	1,554	-2.732%
2026-01-14	17.2000	17.2000	16.2000	16.2000	-6.736%	13	1,546	+9.877%
2026-01-13	17.6000	17.6000	17.3700	17.3700	-0.172%	2	1,547	+2.476%
2026-01-12	17.1500	17.4000	17.0500	17.4000	-1.695%	8	1,547	+2.299%
2026-01-09	17.5200	17.7000	17.4500	17.7000	+0.568%	3	1,549	+0.565%
2026-01-08	17.9500	17.9500	17.6000	17.6000	-7.612%	4	1,548	+1.136%
2026-01-07	19.2100	19.2100	19.0500	19.0500	+1.384%	47	1,544	-6.562%
2026-01-06	20.3500	20.3500	18.7900	18.7900	-4.619%	16	1,514	-5.269%
2026-01-02	19.8800	19.8800	19.7000	19.7000	+3.304%	2	1,516	-9.645%
2025-12-31	19.0700	19.0700	19.0700	19.0700	+1.167%	4	1,519	-6.660%
2025-12-29	18.6100	18.8500	18.6000	18.8500	-6.591%	14	1,519	-5.570%
2025-12-26	20.1200	20.1800	19.9500	20.1800	+5.932%	4	1,532	-11.794%
2025-12-23	18.8000	19.0500	18.8000	19.0500	+23.701%	5	1,530	-6.562%
2025-12-19	15.4000	15.4000	15.4000	15.4000	+3.356%	1	1,531	+15.584%
2025-12-18	15.0000	15.0000	14.9000	14.9000	+3.472%	241	1,532	+19.463%
2025-12-17	15.1700	15.1700	14.2000	14.4000	-9.434%	184	1,291	+23.611%
2025-12-16	15.7900	15.9000	15.7900	15.9000	-2.154%	8	1,418	+11.950%
2025-12-15	16.2500	16.2500	16.2500	16.2500	+1.246%	3	1,421	+9.538%
2025-12-12	16.3300	16.3500	16.0500	16.0500	-8.023%	18	1,418	+10.903%
2025-12-11	17.0700	17.4500	16.6100	17.4500	-6.434%	39	1,421	+2.006%
2025-12-10	18.9100	18.9100	18.5100	18.6500	-2.356%	20	1,409	-4.558%
2025-12-09	19.2000	19.2000	19.1000	19.1000	+3.804%	2	1,392	-6.806%
2025-12-08	18.6500	18.6500	18.4000	18.4000	+1.099%	31	1,392	-3.261%
2025-12-05	18.1000	18.2000	18.1000	18.2000	-2.674%	80	1,362	-2.198%
2025-12-04	18.5000	19.0000	18.5000	18.7000	+7.163%	32	1,308	-4.813%
2025-12-03	17.8500	17.9200	17.4500	17.4500	-2.948%	158	1,279	+2.006%
2025-12-02	18.8500	18.8500	17.9800	17.9800	+3.512%	321	1,129	-1.001%
2025-12-01	15.7900	17.6000	15.7900	17.3700	+4.262%	83	1,049	+2.476%
2025-11-28	17.2500	17.2500	16.6600	16.6600	-7.444%	166	999	+6.843%
2025-11-26	18.0000	18.0000	18.0000	18.0000	+7.463%	80	918	-1.111%
2025-11-25	15.7000	16.7500	15.0000	16.7500	-8.470%	34	918	+6.269%
2025-11-24	18.0000	18.3000	17.2500	18.3000	-0.272%	61	917	-2.732%
2025-11-21	17.7000	18.3500	16.6600	18.3500	-2.497%	72	903	-2.997%
2025-11-20	21.6000	22.2500	18.8100	18.8200	-7.199%	14	947	-5.420%
2025-11-19	19.4500	20.2800	19.4500	20.2800	+8.915%	41	947	-12.229%
2025-11-18	18.4500	18.6500	17.4500	18.6200	-3.021%	33	948	-4.404%
2025-11-17	19.5900	19.9500	19.1900	19.2000	-6.341%	43	957	-7.292%
2025-11-14	19.7000	20.5000	19.5200	20.5000	+4.592%	9	982	-13.171%
2025-11-13	20.1000	20.2100	19.0000	19.6000	-11.312%	294	979	-9.184%
2025-11-11	21.6500	22.1000	21.2200	22.1000	-4.121%	3	745	-19.457%
2025-11-10	21.0500	23.0500	21.0500	23.0500	+24.797%	31	746	-22.777%
2025-11-07	17.6000	18.4700	16.9000	18.4700	-4.052%	8	745	-3.628%
2025-11-06	21.4000	21.4000	18.4800	19.2500	-8.246%	31	743	-7.532%
2025-11-05	21.6500	22.4300	20.9800	20.9800	-8.304%	33	753	-15.157%
2025-11-04	23.4500	23.4500	22.8500	22.8800	-7.742%	5	744	-22.203%
2025-11-03	25.2500	26.3600	24.8000	24.8000	+7.920%	18	734	-28.226%
2025-10-31	22.9800	22.9800	22.9800	22.9800	-2.004%	10	734	-22.541%
2025-10-30	23.1500	23.8500	23.1500	23.4500	-4.868%	54	724	-24.094%
2025-10-29	26.6000	26.8700	24.5500	24.6500	+7.174%	93	692	-27.789%
2025-10-28	18.8000	23.0700	18.8000	23.0000	+29.213%	30	666	-22.609%
2025-10-27	17.0000	18.0400	16.9600	17.8000	+13.016%	18	649	0.000%
2025-10-24	15.2100	15.7500	15.2100	15.7500	+7.143%	4	649	+13.016%
2025-10-23	14.5000	14.8000	14.3100	14.7000	+10.526%	231	649	+21.088%
2025-10-22	14.3000	14.3000	13.3000	13.3000	-7.639%	11	645	+33.835%
2025-10-21	14.3400	14.6500	14.3000	14.4000	-4.636%	15	643	+23.611%
2025-10-20	14.7200	15.3600	14.7200	15.1000	-3.081%	16	639	+17.881%
2025-10-17	15.5000	15.5800	14.9700	15.5800	+2.635%	15	636	+14.249%
2025-10-16	15.8000	16.0500	15.1500	15.1800	+0.864%	23	641	+17.260%
2025-10-15	15.6500	16.0500	15.0100	15.0500	-4.140%	27	655	+18.272%
2025-10-14	15.0500	15.9500	15.0500	15.7000	-7.046%	230	652	+13.376%
2025-10-13	16.8300	17.4500	16.6700	16.8900	+2.364%	61	621	+5.388%
2025-10-10	18.5000	18.5500	16.3500	16.5000	-10.277%	26	595	+7.879%
2025-10-09	17.9300	19.2000	17.7200	18.3900	+11.118%	160	595	-3.208%
2025-10-08	16.3000	16.5500	15.9000	16.5500	+7.120%	103	583	+7.553%
2025-10-07	16.0500	16.5500	15.1500	15.4500	-2.215%	25	545	+15.210%
2025-10-06	15.7600	16.0000	15.2700	15.8000	+0.637%	74	543	+12.658%
2025-10-03	15.9100	16.1500	15.2000	15.7000	-3.086%	163	486	+13.376%
2025-10-02	17.0000	17.0000	16.2000	16.2000	+3.185%	130	494	+9.877%
2025-10-01	14.9500	16.1000	14.8000	15.7000	+3.630%	137	464	+13.376%
2025-09-30	14.2900	15.7500	14.2200	15.1500	+9.942%	289	456	+17.492%
2025-09-29	14.5500	14.7000	13.7800	13.7800	+6.409%	163	302	+29.173%
2025-09-26	12.9500	12.9500	12.9500	12.9500	-1.894%	1	165	+37.452%
2025-09-25	12.9000	13.6000	12.7000	13.2000	-1.124%	39	165	+34.848%
2025-09-24	13.3500	13.3500	13.3500	13.3500	-5.986%	1	130	+33.333%
2025-09-23	14.7500	14.7500	13.8500	14.2000	-5.960%	116	129	+25.352%
2025-09-22	12.5200	15.4000	12.5000	15.1000	0.000%	136	119	+17.881%