Dark

NVDA20280121C350
NVDA Jan 21 2028 350.00 Call (NVDA280121C00350000)
option OPRA

EOD

Aug 14, 2026

16.25-1.931%(-0.32)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	16.8000	16.8000	16.2500	16.2500	-1.931%	74	28,757	0.000%
2026-08-13	16.4500	16.8000	16.4500	16.5700	+3.563%	112	28,823	-1.931%
2026-08-12	15.9000	16.5000	15.7500	16.0000	+12.676%	79	28,747	+1.563%
2026-08-11	14.9000	14.9000	14.2000	14.2000	-4.377%	4	28,699	+14.437%
2026-08-10	16.5000	16.5000	14.8500	14.8500	-9.617%	104	28,700	+9.428%
2026-08-07	16.6500	17.0000	16.2100	16.4300	+0.489%	36	28,690	-1.096%
2026-08-06	17.1500	17.2600	16.2000	16.3500	-1.208%	6	28,667	-0.612%
2026-08-05	15.9800	17.0000	15.9800	16.5500	+18.214%	454	28,665	-1.813%
2026-08-04	13.2000	14.1800	13.2000	14.0000	+13.544%	22	28,385	+16.071%
2026-08-03	12.3000	12.9000	12.2500	12.3300	+12.091%	18	28,386	+31.792%
2026-07-31	10.8500	11.0300	10.0000	11.0000	+13.754%	160	28,392	+47.727%
2026-07-30	9.4400	10.2000	9.4400	9.6700	+4.881%	9	28,307	+68.046%
2026-07-29	10.5000	10.5000	9.2200	9.2200	-16.182%	49	28,304	+76.247%
2026-07-28	10.5500	11.0000	10.0000	11.0000	+0.457%	153	28,291	+47.727%
2026-07-27	12.5500	12.5500	10.9000	10.9500	-21.786%	46	28,323	+48.402%
2026-07-24	13.5500	14.1800	13.5500	14.0000	-6.853%	212	28,313	+16.071%
2026-07-22	13.7500	15.6500	13.4700	15.0300	+12.584%	215	28,181	+8.117%
2026-07-21	13.3500	13.3500	13.3500	13.3500	+3.488%	1	28,027	+21.723%
2026-07-20	14.1700	14.1700	12.9000	12.9000	-10.417%	4	28,027	+25.969%
2026-07-17	13.3700	14.4000	12.5000	14.4000	+0.348%	36	28,026	+12.847%
2026-07-16	14.7000	14.7500	14.3000	14.3500	-5.902%	18	28,028	+13.240%
2026-07-15	16.0000	16.0000	15.2000	15.2500	-2.244%	14	28,031	+6.557%
2026-07-14	14.2000	15.9000	14.2000	15.6000	+10.638%	84	28,035	+4.167%
2026-07-13	15.1000	15.4000	13.8700	14.1000	-8.856%	41	28,038	+15.248%
2026-07-10	14.2000	15.5700	14.0500	15.4700	+10.658%	90	28,046	+5.042%
2026-07-09	14.0900	14.0900	13.1500	13.9800	-3.586%	29	28,009	+16.237%
2026-07-08	12.1500	14.5000	12.1500	14.5000	+20.432%	28	27,991	+12.069%
2026-07-07	11.1000	12.3000	11.0000	12.0400	+0.166%	72	27,978	+34.967%
2026-07-06	11.9500	12.2000	11.9000	12.0200	+4.978%	319	27,952	+35.191%
2026-07-02	11.9000	11.9000	11.3200	11.4500	-12.462%	14	27,661	+41.921%
2026-07-01	12.5300	13.1500	12.0000	13.0800	-0.909%	98	27,661	+24.235%
2026-06-30	13.1600	13.2000	12.9800	13.2000	+6.883%	6	27,645	+23.106%
2026-06-29	12.0500	12.5000	11.5000	12.3500	+2.917%	328	27,643	+31.579%
2026-06-26	12.5000	12.7500	12.0000	12.0000	-7.621%	472	27,638	+35.417%
2026-06-25	14.7000	14.7000	12.9900	12.9900	-9.161%	148	27,722	+25.096%
2026-06-24	14.5000	14.9500	14.0000	14.3000	-4.027%	30	27,591	+13.636%
2026-06-23	15.5000	16.0000	14.9000	14.9000	-17.222%	1,439	27,584	+9.060%
2026-06-22	19.5100	19.5100	18.0000	18.0000	+1.124%	4	27,576	-9.722%
2026-06-18	17.8000	17.8000	17.8000	17.8000	+4.706%	1	27,582	-8.708%
2026-06-17	17.8500	17.8500	17.0000	17.0000	-6.077%	4	27,582	-4.412%
2026-06-16	18.3500	18.3500	18.1000	18.1000	-3.979%	3	27,582	-10.221%
2026-06-15	18.4000	18.8500	17.8300	18.8500	+9.275%	60	27,550	-13.793%
2026-06-12	17.6000	17.6000	17.1500	17.2500	-1.203%	4	27,550	-5.797%
2026-06-11	16.8800	17.4600	16.0000	17.4600	+5.181%	30	27,550	-6.930%
2026-06-10	18.0500	18.0500	16.6000	16.6000	-6.479%	27	27,540	-2.108%
2026-06-09	19.4000	19.4000	16.4500	17.7500	-7.552%	164	27,544	-8.451%
2026-06-08	19.6500	19.6500	18.6500	19.2000	+3.281%	110	27,523	-15.365%
2026-06-05	20.3000	20.3000	18.4700	18.5900	-18.142%	667	27,542	-12.587%
2026-06-04	21.3000	23.2500	20.4000	22.7100	+5.579%	58	27,180	-28.446%
2026-06-03	23.9300	23.9300	21.5000	21.5100	-9.432%	155	27,171	-24.454%
2026-06-02	25.2000	27.8000	23.7500	23.7500	-0.835%	116	27,122	-31.579%
2026-06-01	22.4600	24.7000	22.4600	23.9500	+19.154%	84	27,147	-32.150%
2026-05-29	20.0000	21.0500	20.0000	20.1000	+1.772%	17	27,163	-19.154%
2026-05-28	18.9000	19.8100	18.9000	19.7500	+4.222%	34	27,159	-17.722%
2026-05-27	18.6000	18.9700	17.9000	18.9500	-3.316%	51	27,168	-14.248%
2026-05-26	20.3500	20.3500	19.2700	19.6000	-3.448%	122	27,188	-17.092%
2026-05-22	21.6500	21.6500	20.0000	20.3000	-7.811%	78	27,211	-19.951%
2026-05-21	24.1300	24.1300	21.2700	22.0200	-6.497%	200	27,240	-26.203%
2026-05-20	23.3200	24.4200	23.0000	23.5500	+3.289%	317	27,240	-30.998%
2026-05-19	24.2000	24.5000	22.5000	22.8000	-5.079%	106	27,488	-28.728%
2026-05-18	24.1500	24.7400	23.1500	24.0200	-9.529%	99	27,488	-32.348%
2026-05-15	26.2000	26.8200	25.4500	26.5500	-10.091%	100	27,488	-38.795%
2026-05-14	27.3000	30.0000	27.1000	29.5300	+18.357%	673	27,514	-44.971%
2026-05-13	23.8000	25.3000	23.1800	24.9500	+10.398%	162	27,616	-34.870%
2026-05-12	22.9000	23.0200	21.3500	22.6000	+4.147%	189	27,616	-28.097%
2026-05-11	20.3200	23.0000	20.3200	21.7000	+5.854%	196	27,616	-25.115%
2026-05-08	20.7300	21.2900	20.5000	20.5000	+3.015%	667	27,562	-20.732%
2026-05-07	18.1500	20.4500	18.1500	19.9000	+11.173%	584	27,459	-18.342%
2026-05-06	15.4000	17.9000	15.4000	17.9000	+23.278%	162	27,487	-9.218%
2026-05-05	14.7000	14.7000	14.5000	14.5200	-1.892%	23	27,540	+11.915%
2026-05-04	15.1500	15.2500	14.1500	14.8000	-3.896%	909	27,517	+9.797%
2026-05-01	16.1000	16.1000	15.0000	15.4000	-2.839%	1,198	26,506	+5.519%
2026-04-30	17.4500	17.4500	15.8000	15.8500	-14.092%	42	26,506	+2.524%
2026-04-29	19.0000	19.3000	18.4500	18.4500	-9.158%	312	26,493	-11.924%
2026-04-28	18.2500	20.3100	18.2500	20.3100	-4.198%	20	26,227	-19.990%
2026-04-27	19.0500	21.4000	19.0500	21.2000	+11.814%	302	26,215	-23.349%
2026-04-24	16.3800	19.6500	16.3800	18.9600	+23.117%	366	26,309	-14.293%
2026-04-23	15.9800	16.5000	15.4000	15.4000	-3.145%	71	26,362	+5.519%
2026-04-22	15.5300	15.9000	15.5000	15.9000	+2.185%	1,417	26,299	+2.201%
2026-04-21	15.9500	16.1000	15.5000	15.5600	-0.512%	12	26,173	+4.434%
2026-04-20	15.6500	15.6500	15.2000	15.6400	-3.158%	19	26,173	+3.900%
2026-04-17	16.0700	16.1500	15.6500	16.1500	+4.328%	91	26,154	+0.619%
2026-04-16	14.9500	16.0000	14.9500	15.4800	-0.769%	30	26,199	+4.974%
2026-04-15	14.9000	15.6500	14.9000	15.6000	+5.405%	45	26,199	+4.167%
2026-04-14	13.9500	14.9000	13.9500	14.8000	+12.121%	32	26,216	+9.797%
2026-04-13	13.0000	13.2000	12.7900	13.2000	-2.222%	5	26,240	+23.106%
2026-04-10	12.1000	13.6000	12.1000	13.5000	+15.385%	38	26,237	+20.370%
2026-04-09	11.0000	11.7000	11.0000	11.7000	+4.000%	405	26,237	+38.889%
2026-04-08	11.8000	11.8000	11.2000	11.2500	+3.211%	1,070	26,634	+44.444%
2026-04-07	10.5000	10.9000	10.3500	10.9000	+1.395%	1,143	25,566	+49.083%
2026-04-06	10.9300	10.9300	10.7500	10.7500	-3.240%	3	24,434	+51.163%
2026-04-02	10.4600	11.2000	10.4100	11.1100	+1.184%	1,938	23,002	+46.265%
2026-04-01	10.7500	10.9800	10.7500	10.9800	+3.195%	14	23,002	+47.996%
2026-03-31	9.8100	10.6400	9.8100	10.6400	+12.000%	9	23,001	+52.726%
2026-03-30	10.3300	10.3300	9.3500	9.5000	-8.213%	37	23,000	+71.053%
2026-03-27	10.5000	10.6000	10.2500	10.3500	-5.046%	1,211	22,978	+57.005%
2026-03-26	11.6500	11.6600	10.9000	10.9000	-13.355%	58	21,787	+49.083%
2026-03-25	12.2600	12.5800	12.2500	12.5800	+7.064%	26	21,794	+29.173%
2026-03-24	11.5700	11.8000	11.4000	11.7500	-0.844%	1,058	21,794	+38.298%
2026-03-23	12.0000	12.1200	11.7000	11.8500	+4.222%	2,106	20,745	+37.131%
2026-03-20	12.2000	12.2000	11.3700	11.3700	-8.306%	26	18,706	+42.920%
2026-03-19	12.2100	12.5500	12.2100	12.4000	-3.125%	490	18,704	+31.048%
2026-03-18	13.1800	13.5000	12.8000	12.8000	-3.396%	2,118	18,218	+26.953%
2026-03-17	13.9500	14.1500	13.2500	13.2500	-5.357%	748	16,363	+22.642%
2026-03-16	14.4000	14.5500	14.0000	14.0000	+2.190%	21	15,630	+16.071%
2026-03-13	14.8100	14.8500	13.7000	13.7000	-6.164%	120	15,619	+18.613%
2026-03-12	14.3300	14.8300	14.3300	14.6000	-2.145%	172	15,623	+11.301%
2026-03-11	14.9500	15.0300	14.7500	14.9200	+3.039%	32	15,621	+8.914%
2026-03-10	14.4200	14.8000	14.3200	14.4800	+3.799%	193	15,619	+12.224%
2026-03-09	13.7000	13.9600	13.5000	13.9500	-0.357%	202	15,637	+16.487%
2026-03-06	14.7700	14.7700	13.9000	14.0000	-5.724%	135	15,617	+16.071%
2026-03-05	14.8500	15.4000	14.1000	14.8500	-3.759%	62	15,627	+9.428%
2026-03-04	14.8900	15.6000	14.8400	15.4300	+4.610%	3,165	15,636	+5.314%
2026-03-03	14.9500	14.9500	14.4000	14.7500	-5.449%	123	12,510	+10.169%
2026-03-02	14.3500	15.6500	14.3500	15.6000	+7.586%	124	12,548	+4.167%
2026-02-27	15.1500	15.9500	14.5000	14.5000	-12.651%	113	12,516	+12.069%
2026-02-26	19.0000	19.0000	16.5200	16.6000	-16.162%	43	12,513	-2.108%
2026-02-25	19.6500	20.1500	19.6500	19.8000	+2.591%	32	12,505	-17.929%
2026-02-24	19.3000	19.5000	19.3000	19.3000	+0.521%	34	12,505	-15.803%
2026-02-23	19.5100	20.0000	18.8000	19.2000	+5.205%	205	12,493	-15.365%
2026-02-20	17.6000	18.2500	17.6000	18.2500	+1.898%	48	12,516	-10.959%
2026-02-19	17.9200	18.3000	17.7500	17.9100	-1.485%	78	12,517	-9.269%
2026-02-18	18.1800	18.1800	18.1800	18.1800	+1.849%	1	12,528	-10.616%
2026-02-17	16.2000	17.8500	16.2000	17.8500	+8.182%	76	12,527	-8.964%
2026-02-13	16.9600	16.9600	16.5000	16.5000	-8.078%	167	12,511	-1.515%
2026-02-12	19.2000	19.2000	17.9500	17.9500	-3.908%	89	12,511	-9.471%
2026-02-11	18.8000	19.0500	18.3000	18.6800	+2.525%	216	12,523	-13.009%
2026-02-10	18.9100	18.9100	18.0500	18.2200	-1.779%	27	12,399	-10.812%
2026-02-09	19.2100	19.2100	18.5500	18.5500	+6.487%	159	12,409	-12.399%
2026-02-06	14.4500	17.5000	14.4500	17.4200	+26.783%	4,363	12,432	-6.716%
2026-02-05	14.6000	14.7800	13.7000	13.7400	-4.251%	67	8,689	+18.268%
2026-02-04	15.2500	15.2500	14.0500	14.3500	-10.592%	355	8,660	+13.240%
2026-02-03	17.0000	17.0000	15.0000	16.0500	-7.759%	162	8,615	+1.246%
2026-02-02	18.0500	18.5500	17.3500	17.4000	-7.692%	26	8,710	-6.609%
2026-01-30	19.6700	19.8000	18.8500	18.8500	-0.265%	14	8,713	-13.793%
2026-01-29	19.2000	19.2000	17.7500	18.9000	-1.563%	9	8,715	-14.021%
2026-01-28	19.0400	19.3500	19.0000	19.2000	+5.205%	40	8,723	-15.365%
2026-01-27	18.3100	18.3100	18.2500	18.2500	+1.389%	3	8,730	-10.959%
2026-01-26	17.8500	18.0000	17.8500	18.0000	+1.124%	21	8,730	-9.722%
2026-01-23	17.5500	17.9000	17.5500	17.8000	+5.638%	156	8,740	-8.708%
2026-01-22	16.8000	16.9000	16.6500	16.8500	+2.121%	1,312	8,774	-3.561%
2026-01-21	15.2500	16.5600	15.2500	16.5000	+10.000%	91	7,663	-1.515%
2026-01-20	15.5000	15.7200	15.0000	15.0000	-12.281%	422	7,698	+8.333%
2026-01-16	17.6100	17.6100	17.1000	17.1000	-0.581%	11	7,690	-4.971%
2026-01-15	16.8000	17.4500	16.8000	17.2000	+13.158%	164	7,690	-5.523%
2026-01-14	15.5400	15.5500	15.2000	15.2000	-5.882%	80	7,601	+6.908%
2026-01-13	15.7500	16.6900	15.5500	16.1500	+0.937%	143	7,548	+0.619%
2026-01-12	16.1400	16.3000	16.0000	16.0000	-1.235%	68	7,482	+1.563%
2026-01-09	16.3200	16.6000	16.2000	16.2000	-2.994%	135	7,450	+0.309%
2026-01-08	17.4600	17.4600	16.5000	16.7000	-7.735%	151	7,426	-2.695%
2026-01-07	17.6500	18.1500	17.6500	18.1000	+3.017%	110	7,424	-10.221%
2026-01-06	18.8500	19.0000	17.5700	17.5700	-2.928%	209	7,353	-7.513%
2026-01-05	19.5000	19.5000	17.7000	18.1000	0.000%	2,212	7,343	-10.221%
2026-01-02	18.7000	19.1500	18.1000	18.1000	+0.111%	220	5,241	-10.221%
2025-12-31	18.0500	18.1000	18.0500	18.0800	+3.432%	52	5,072	-10.122%
2025-12-30	17.6500	17.6500	17.4500	17.4800	-1.743%	11	5,072	-7.037%
2025-12-29	17.5000	18.0000	17.5000	17.7900	-6.121%	28	5,068	-8.657%
2025-12-26	19.1000	19.1500	18.7700	18.9500	+5.454%	76	5,062	-14.248%
2025-12-24	17.6500	18.0000	17.6500	17.9700	-0.718%	11	5,059	-9.572%
2025-12-23	16.4100	18.1000	16.4100	18.1000	+12.074%	31	5,059	-10.221%
2025-12-22	16.2700	16.3500	16.1500	16.1500	+4.870%	39	5,044	+0.619%
2025-12-19	15.0000	15.5800	14.9100	15.4000	+13.402%	44	5,058	+5.519%
2025-12-18	13.9900	14.2600	13.4000	13.5800	+1.343%	92	5,056	+19.661%
2025-12-17	14.6200	14.6200	13.3500	13.4000	-9.825%	254	5,129	+21.269%
2025-12-16	14.9000	14.9000	14.5300	14.8600	+0.405%	15	5,134	+9.354%
2025-12-15	15.0000	15.1700	14.7500	14.8000	+0.407%	108	5,131	+9.797%
2025-12-12	16.1500	16.1500	14.7000	14.7400	-10.122%	408	5,102	+10.244%
2025-12-11	16.2000	16.4000	15.5500	16.4000	-5.747%	93	5,297	-0.915%
2025-12-10	17.9000	17.9000	17.3900	17.4000	-3.064%	52	5,305	-6.609%
2025-12-09	18.2000	18.2400	17.9500	17.9500	-0.993%	52	5,318	-9.471%
2025-12-08	17.7500	18.5000	17.3500	18.1300	+4.496%	39	5,311	-10.370%
2025-12-05	17.5500	17.5500	17.0000	17.3500	-1.420%	227	5,330	-6.340%
2025-12-04	16.9500	17.8600	16.9500	17.6000	+7.448%	81	5,150	-7.670%
2025-12-03	16.5200	16.7200	16.3800	16.3800	-2.616%	89	5,142	-0.794%
2025-12-02	18.0000	18.0000	16.8200	16.8200	+3.190%	344	5,148	-3.389%
2025-12-01	15.1400	16.5500	15.1400	16.3000	+4.353%	24	5,137	-0.307%
2025-11-28	16.4000	16.4000	15.6000	15.6200	-6.186%	182	5,131	+4.033%
2025-11-26	17.3100	17.3900	16.2500	16.6500	+8.824%	1,366	3,899	-2.402%
2025-11-25	14.9000	15.3000	13.9100	15.3000	-8.328%	126	3,899	+6.209%
2025-11-24	17.0500	17.1500	16.3000	16.6900	-2.682%	148	3,827	-2.636%
2025-11-21	17.0300	18.1100	15.5500	17.1500	-2.723%	175	3,796	-5.248%
2025-11-20	20.3500	21.7500	17.6300	17.6300	-7.454%	316	3,806	-7.828%
2025-11-19	17.7000	19.1000	17.7000	19.0500	+11.208%	89	3,810	-14.698%
2025-11-18	16.9000	17.5500	16.4600	17.1300	-4.674%	120	3,805	-5.137%
2025-11-17	18.4500	19.0000	17.6500	17.9700	-6.406%	37	3,817	-9.572%
2025-11-14	17.2400	19.6200	16.8200	19.2000	+3.115%	118	3,821	-15.365%
2025-11-13	19.5800	19.5800	17.8500	18.6200	-8.725%	216	3,810	-12.728%
2025-11-12	21.2000	21.2000	19.8200	20.4000	-0.730%	99	3,846	-20.343%
2025-11-11	20.4000	20.8000	19.8000	20.5500	-6.164%	92	3,776	-20.925%
2025-11-10	20.2000	21.9000	19.9200	21.9000	+24.079%	45	3,724	-25.799%
2025-11-07	16.5500	17.8500	15.8500	17.6500	+2.023%	248	3,720	-7.932%
2025-11-06	20.1000	20.1000	16.9000	17.3000	-10.594%	182	3,659	-6.069%
2025-11-05	20.4000	21.7500	19.3500	19.3500	-6.068%	39	3,698	-16.021%
2025-11-04	21.0500	22.0000	20.6000	20.6000	-11.015%	46	3,701	-21.117%
2025-11-03	23.6500	24.5000	23.0500	23.1500	+7.325%	82	3,712	-29.806%
2025-10-31	22.9000	22.9000	21.5700	21.5700	-0.599%	16	3,712	-24.664%
2025-10-30	21.4500	22.2500	21.3100	21.7000	-6.867%	142	3,711	-25.115%
2025-10-29	23.1500	25.6000	22.8000	23.3000	+13.659%	372	3,636	-30.258%
2025-10-28	18.0000	21.5500	17.4500	20.5000	+21.662%	90	3,591	-20.732%
2025-10-27	15.4600	16.8500	15.4100	16.8500	+18.495%	52	3,550	-3.561%
2025-10-24	14.5000	14.6500	14.0800	14.2200	+3.418%	13	3,550	+14.276%
2025-10-23	12.9000	13.7500	12.9000	13.7500	+12.245%	204	3,552	+18.182%
2025-10-22	13.1000	13.5900	12.2500	12.2500	-7.547%	17	3,463	+32.653%
2025-10-21	13.6000	13.6300	13.1500	13.2500	-3.986%	180	3,461	+22.642%
2025-10-20	13.8500	14.1500	13.8000	13.8000	-4.564%	1,057	3,523	+17.754%
2025-10-17	14.1000	14.4600	13.7000	14.4600	+2.553%	148	2,974	+12.379%
2025-10-16	14.6300	14.9000	14.1000	14.1000	+0.714%	12	2,841	+15.248%
2025-10-15	15.0000	15.0000	13.7900	14.0000	-1.961%	165	2,834	+16.071%
2025-10-14	14.4000	14.7500	14.1500	14.2800	-9.045%	134	2,835	+13.796%
2025-10-13	15.8000	16.3000	15.1500	15.7000	+5.724%	80	2,764	+3.503%
2025-10-10	17.3500	18.2500	14.8500	14.8500	-13.310%	172	2,713	+9.428%
2025-10-09	16.7000	17.8000	16.6500	17.1300	+11.306%	245	2,665	-5.137%
2025-10-08	14.6000	15.4800	14.6000	15.3900	+8.610%	66	2,667	+5.588%
2025-10-07	14.9200	15.3000	14.1000	14.1700	-2.612%	55	2,681	+14.679%
2025-10-06	14.0500	14.8500	13.8500	14.5500	+0.483%	244	2,668	+11.684%
2025-10-03	15.0500	15.2000	14.0700	14.4800	-3.338%	175	2,658	+12.224%
2025-10-02	15.2500	16.0000	14.9100	14.9800	+1.628%	338	2,715	+8.478%
2025-10-01	13.9700	14.9500	13.7000	14.7400	+3.077%	1,543	2,598	+10.244%
2025-09-30	13.1000	14.7000	12.9500	14.3000	+10.000%	1,050	1,500	+13.636%
2025-09-29	13.1000	13.7000	12.7000	13.0000	+6.908%	494	846	+25.000%
2025-09-26	12.5500	12.5500	11.9000	12.1600	-1.538%	65	595	+33.635%
2025-09-25	12.0500	13.0000	11.7000	12.3500	+0.407%	270	547	+31.579%
2025-09-24	13.2500	13.4000	12.3000	12.3000	-6.464%	49	385	+32.114%
2025-09-23	13.3000	13.5000	12.9000	13.1500	0.000%	370	0	+23.574%