Dark

NVDA20280121C360
NVDA Jan 21 2028 360.00 Call (NVDA280121C00360000)
option OPRA

EOD

Aug 14, 2026

14.80-2.632%(-0.40)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	14.8200	14.8600	14.7000	14.8000	-2.632%	21	7,399	0.000%
2026-08-13	15.1000	15.3000	14.9100	15.2000	+2.564%	26	7,385	-2.632%
2026-08-12	14.6200	14.8200	14.6100	14.8200	+8.175%	3	7,371	-0.135%
2026-08-11	13.7000	13.7000	13.7000	13.7000	+0.735%	1	7,372	+8.029%
2026-08-10	14.3500	14.3500	13.6000	13.6000	-9.333%	2	7,371	+8.824%
2026-08-07	15.6500	15.6500	14.9000	15.0000	+2.389%	33	7,370	-1.333%
2026-08-06	15.4000	15.4000	14.6500	14.6500	-2.980%	25	7,356	+1.024%
2026-08-05	15.2000	15.2700	14.7500	15.1000	+20.703%	9	7,356	-1.987%
2026-08-04	12.3500	12.6000	12.3500	12.5100	+6.017%	106	7,354	+18.305%
2026-08-03	11.1500	11.8000	11.1500	11.8000	+29.670%	203	7,449	+25.424%
2026-07-30	8.8000	9.2400	8.8000	9.1000	+3.409%	250	7,650	+62.637%
2026-07-29	8.8600	8.9700	8.8000	8.8000	-9.278%	224	7,450	+68.182%
2026-07-28	9.7000	9.7000	9.7000	9.7000	-3.770%	380	7,427	+52.577%
2026-07-27	11.3000	11.3000	10.0800	10.0800	-24.211%	64	7,127	+46.825%
2026-07-23	13.2700	13.3000	13.2700	13.3000	-7.252%	7	7,180	+11.278%
2026-07-22	12.9500	14.3400	12.9500	14.3400	+12.031%	45	7,179	+3.208%
2026-07-20	13.2000	13.2000	12.8000	12.8000	+9.871%	9	7,189	+15.625%
2026-07-17	11.7100	11.8100	11.4000	11.6500	-19.209%	226	7,187	+27.039%
2026-07-14	13.6000	14.5500	13.6000	14.4200	+11.180%	5	7,243	+2.635%
2026-07-13	13.2500	13.2500	12.8800	12.9700	-9.491%	46	7,245	+14.109%
2026-07-10	13.8500	14.5100	13.8500	14.3300	+11.431%	239	7,211	+3.280%
2026-07-09	12.8600	12.8600	12.8600	12.8600	+1.660%	1	7,211	+15.086%
2026-07-08	11.5000	12.7500	11.5000	12.6500	+18.224%	105	7,211	+16.996%
2026-07-02	10.7000	10.7000	10.7000	10.7000	-9.322%	5	7,316	+38.318%
2026-07-01	11.5700	11.8000	11.4000	11.8000	-4.453%	5	7,316	+25.424%
2026-06-30	11.8500	12.3500	11.8500	12.3500	+9.003%	5	7,316	+19.838%
2026-06-29	11.0000	11.3500	10.7000	11.3300	+0.980%	11	7,314	+30.627%
2026-06-26	11.5500	11.7200	11.2200	11.2200	-6.888%	48	7,309	+31.907%
2026-06-25	13.5300	13.5400	12.0500	12.0500	-12.427%	226	7,308	+22.822%
2026-06-24	13.7700	13.7700	13.7600	13.7600	-1.714%	12	7,308	+7.558%
2026-06-23	14.4700	14.4700	14.0000	14.0000	-22.049%	101	7,297	+5.714%
2026-06-22	17.9600	17.9600	17.9600	17.9600	+8.783%	1	7,197	-17.595%
2026-06-18	16.1300	16.5100	16.1300	16.5100	-0.841%	109	7,161	-10.357%
2026-06-17	16.6500	16.6500	16.6500	16.6500	-0.299%	40	7,161	-11.111%
2026-06-16	17.0500	17.0500	16.7000	16.7000	-4.843%	110	7,161	-11.377%
2026-06-15	17.1000	17.5500	17.1000	17.5500	+6.364%	60	7,042	-15.670%
2026-06-11	15.4000	16.5000	15.4000	16.5000	+5.769%	22	7,042	-10.303%
2026-06-10	16.7500	16.7500	15.6000	15.6000	-5.282%	51	7,059	-5.128%
2026-06-09	17.0500	17.0500	16.4700	16.4700	-8.245%	3	7,008	-10.140%
2026-06-08	18.1500	18.1500	17.9500	17.9500	-0.278%	14	7,006	-17.549%
2026-06-05	19.7800	19.7800	18.0000	18.0000	-15.094%	767	6,992	-17.778%
2026-06-04	19.9500	21.2000	19.9500	21.2000	+6.000%	51	6,474	-30.189%
2026-06-03	20.2600	20.8500	20.0000	20.0000	-10.515%	49	6,494	-26.000%
2026-06-02	24.8000	26.0000	22.3500	22.3500	-2.614%	355	6,506	-33.781%
2026-06-01	21.2500	22.9500	21.2500	22.9500	+16.203%	44	6,826	-35.512%
2026-05-29	17.9800	19.7500	17.9800	19.7500	+6.757%	11	6,853	-25.063%
2026-05-28	18.5000	18.5000	18.5000	18.5000	+3.991%	1	6,852	-20.000%
2026-05-27	18.1500	18.1500	16.7000	17.7900	-0.891%	14	6,853	-16.807%
2026-05-26	18.8500	18.8500	17.9500	17.9500	-5.774%	81	6,855	-17.549%
2026-05-22	20.3700	20.3700	19.0000	19.0500	-5.693%	36	6,919	-22.310%
2026-05-21	20.7000	20.7000	19.8100	20.2000	-9.458%	364	6,893	-26.733%
2026-05-20	22.6900	22.9700	22.2500	22.3100	-1.064%	74	6,893	-33.662%
2026-05-19	21.0000	23.1000	21.0000	22.5500	-6.818%	42	6,687	-34.368%
2026-05-18	24.2000	24.2000	24.1000	24.2000	-0.206%	12	6,687	-38.843%
2026-05-15	23.9200	25.2100	23.9200	24.2500	-13.762%	34	6,687	-38.969%
2026-05-14	25.0500	28.1200	25.0500	28.1200	+19.456%	25	6,696	-47.368%
2026-05-13	23.1000	23.8000	23.1000	23.5400	+16.766%	686	7,138	-37.128%
2026-05-12	20.2000	20.2000	19.6000	20.1600	-2.984%	24	7,138	-26.587%
2026-05-11	20.2000	21.1400	20.2000	20.7800	+4.685%	6	7,138	-28.778%
2026-05-08	19.4500	19.8500	19.4500	19.8500	+7.530%	3	7,142	-25.441%
2026-05-07	18.6000	18.8500	18.4000	18.4600	+16.467%	91	7,142	-19.827%
2026-05-06	15.5800	15.8500	15.5800	15.8500	+19.623%	895	7,210	-6.625%
2026-05-05	13.8600	13.8900	13.2500	13.2500	-2.930%	5	6,661	+11.698%
2026-05-04	13.7400	13.7400	13.6500	13.6500	-4.545%	5	6,660	+8.425%
2026-05-01	14.4200	14.4400	14.1000	14.3000	-9.494%	320	6,574	+3.497%
2026-04-30	15.8000	15.8000	15.8000	15.8000	-17.277%	1	6,574	-6.329%
2026-04-28	17.6300	19.1000	17.4500	19.1000	-2.799%	36	6,574	-22.513%
2026-04-27	17.6500	19.6500	17.6500	19.6500	+9.167%	531	6,576	-24.682%
2026-04-24	17.7000	18.2500	17.6600	18.0000	+20.321%	225	6,179	-17.778%
2026-04-23	14.9600	14.9600	14.9600	14.9600	+3.172%	1	6,298	-1.070%
2026-04-21	14.9000	14.9000	14.5000	14.5000	-3.398%	6	6,298	+2.069%
2026-04-17	14.7300	15.0100	14.7300	15.0100	+1.214%	9	6,298	-1.399%
2026-04-16	14.2400	14.8300	14.2400	14.8300	+2.772%	2	6,297	-0.202%
2026-04-15	14.4300	14.4300	14.4300	14.4300	+4.188%	6	6,297	+2.564%
2026-04-14	13.0000	13.8500	13.0000	13.8500	+10.800%	550	6,304	+6.859%
2026-04-10	11.3000	12.6000	11.3000	12.5000	+14.679%	601	5,797	+18.400%
2026-04-09	10.7000	10.9000	10.7000	10.9000	+0.926%	22	5,594	+35.780%
2026-04-08	10.8000	10.8000	10.8000	10.8000	+10.204%	1	5,594	+37.037%
2026-04-07	9.7100	9.8000	9.7100	9.8000	-2.488%	259	5,595	+51.020%
2026-04-06	10.0000	10.1000	10.0000	10.0500	-1.951%	5	5,395	+47.264%
2026-04-02	9.7000	10.3000	9.5500	10.2500	+1.990%	58	5,403	+44.390%
2026-04-01	10.2000	10.3000	10.0500	10.0500	+1.515%	11	5,403	+47.264%
2026-03-31	9.1000	9.9000	9.1000	9.9000	+10.615%	7	5,403	+49.495%
2026-03-30	9.2800	9.3000	8.9500	8.9500	-7.732%	513	5,398	+65.363%
2026-03-27	9.9400	9.9400	9.5700	9.7000	-6.999%	570	5,439	+52.577%
2026-03-26	10.8500	10.8500	10.4300	10.4300	-8.106%	3	5,883	+41.898%
2026-03-25	11.8000	11.8000	11.3500	11.3500	+3.182%	25	5,882	+30.396%
2026-03-24	10.7500	11.0500	10.7500	11.0000	-0.722%	5	5,864	+34.545%
2026-03-23	11.2000	11.2000	11.0800	11.0800	+3.648%	56	5,862	+33.574%
2026-03-20	11.3200	11.3200	10.6900	10.6900	-7.845%	54	5,807	+38.447%
2026-03-19	11.4200	11.6000	11.4000	11.6000	-6.452%	5	5,813	+27.586%
2026-03-18	12.2500	12.4000	12.2500	12.4000	-0.721%	4	5,814	+19.355%
2026-03-17	13.0800	13.0800	12.4900	12.4900	-6.442%	713	5,813	+18.495%
2026-03-16	13.3500	13.3500	13.3500	13.3500	+3.891%	11	5,164	+10.861%
2026-03-13	12.9000	12.9000	12.8500	12.8500	-5.861%	16	5,154	+15.175%
2026-03-12	13.4000	13.8500	13.4000	13.6500	-2.221%	110	5,152	+8.425%
2026-03-11	14.3500	14.3700	13.9600	13.9600	+3.792%	4	5,076	+6.017%
2026-03-10	13.4600	13.4600	13.4500	13.4500	+5.739%	2	5,075	+10.037%
2026-03-09	12.7200	12.7200	12.7200	12.7200	-3.343%	1	5,075	+16.352%
2026-03-06	13.9400	13.9400	13.1600	13.1600	-2.083%	28	5,443	+12.462%
2026-03-05	14.1300	14.4500	13.1700	13.4400	-0.812%	128	5,442	+10.119%
2026-03-03	13.9300	14.0000	13.5000	13.5500	-7.823%	965	5,520	+9.225%
2026-03-02	14.2100	14.7000	14.2100	14.7000	+5.832%	863	4,610	+0.680%
2026-02-27	14.6800	14.8700	13.8900	13.8900	-11.189%	114	3,788	+6.551%
2026-02-26	16.7500	16.7500	15.6000	15.6400	-17.467%	154	3,842	-5.371%
2026-02-25	19.0900	19.0900	18.9500	18.9500	+6.700%	201	3,845	-21.900%
2026-02-24	17.8000	17.8500	17.7600	17.7600	-0.225%	7	3,845	-16.667%
2026-02-23	18.7500	18.7500	17.8000	17.8000	+2.594%	250	3,842	-16.854%
2026-02-18	17.2000	17.3500	17.2000	17.3500	+3.892%	20	3,812	-14.697%
2026-02-17	15.3000	16.7000	15.3000	16.7000	+7.395%	103	3,812	-11.377%
2026-02-13	16.1500	16.4700	15.5500	15.5500	-8.798%	219	3,568	-4.823%
2026-02-12	17.8500	17.8500	17.0500	17.0500	-2.683%	53	3,568	-13.196%
2026-02-11	17.5200	17.5200	17.5200	17.5200	+2.157%	2	3,570	-15.525%
2026-02-10	17.1700	17.1700	17.1500	17.1500	-2.833%	7	3,572	-13.703%
2026-02-09	18.5900	18.5900	17.5500	17.6500	+6.970%	78	3,572	-16.147%
2026-02-06	16.5000	16.5000	16.5000	16.5000	+27.907%	1	3,579	-10.303%
2026-02-05	13.7900	13.7900	12.9000	12.9000	-4.303%	105	3,579	+14.729%
2026-02-04	14.3000	14.3000	13.3000	13.4800	-6.648%	10	3,679	+9.792%
2026-02-03	15.8000	15.8000	14.4400	14.4400	-16.290%	6	3,674	+2.493%
2026-02-02	16.6700	17.3500	16.3800	17.2500	-7.853%	59	3,672	-14.203%
2026-01-30	18.7200	18.7200	18.7200	18.7200	+4.698%	1	3,624	-20.940%
2026-01-29	17.8800	17.8800	17.8800	17.8800	+9.024%	3	3,624	-17.226%
2026-01-26	17.1600	17.1600	16.4000	16.4000	-1.796%	90	3,626	-9.756%
2026-01-23	17.1000	17.1000	16.7000	16.7000	+5.696%	2	3,631	-11.377%
2026-01-22	15.8000	15.9000	15.8000	15.8000	+4.636%	27	3,633	-6.329%
2026-01-21	15.1000	15.1000	15.1000	15.1000	+4.934%	30	3,608	-1.987%
2026-01-20	14.4000	14.4000	14.3900	14.3900	-9.326%	10	3,587	+2.849%
2026-01-15	15.6000	16.2200	15.6000	15.8700	+10.208%	10	3,587	-6.742%
2026-01-14	14.4500	14.4500	14.4000	14.4000	-8.105%	3	3,588	+2.778%
2026-01-13	15.6700	15.6700	15.6700	15.6700	+2.151%	1	3,589	-5.552%
2026-01-09	15.3500	15.3500	15.3400	15.3400	-0.712%	3	3,589	-3.520%
2026-01-08	15.9000	15.9300	15.3800	15.4500	-9.384%	91	3,589	-4.207%
2026-01-07	17.0500	17.0500	17.0500	17.0500	-0.872%	44	3,559	-13.196%
2026-01-06	17.8900	17.8900	16.9000	17.2000	+1.176%	11	3,535	-13.953%
2026-01-05	17.3600	17.3900	16.7500	17.0000	-0.293%	14	3,543	-12.941%
2026-01-02	18.1000	18.1000	17.0500	17.0500	+0.828%	7	3,555	-13.196%
2025-12-31	16.8500	16.9100	16.8500	16.9100	+3.110%	6	3,566	-12.478%
2025-12-29	16.4000	16.4000	16.4000	16.4000	-9.392%	1	3,566	-9.756%
2025-12-26	18.0000	18.1000	17.5500	18.1000	+6.785%	13	3,567	-18.232%
2025-12-24	16.9500	16.9500	16.9500	16.9500	0.000%	1	3,562	-12.684%
2025-12-23	16.1000	16.9500	16.1000	16.9500	+11.587%	12	3,562	-12.684%
2025-12-22	15.1900	15.2100	15.1800	15.1900	+6.972%	100	3,573	-2.567%
2025-12-19	14.1100	14.2000	14.0200	14.2000	+10.248%	5	3,573	+4.225%
2025-12-18	12.9000	12.9500	12.8200	12.8800	+2.222%	117	3,573	+14.907%
2025-12-17	13.3700	13.3700	12.5000	12.6000	-9.418%	1,022	3,690	+17.460%
2025-12-16	13.9300	14.1300	13.8500	13.9100	+0.797%	18	4,698	+6.398%
2025-12-15	14.2000	14.2000	13.8000	13.8000	-2.266%	13	4,706	+7.246%
2025-12-12	15.8000	15.8000	14.1200	14.1200	-8.312%	126	4,714	+4.816%
2025-12-11	15.2500	15.4000	14.7100	15.4000	-6.780%	54	4,604	-3.896%
2025-12-10	16.5300	16.5300	16.5200	16.5200	-2.191%	12	4,612	-10.412%
2025-12-09	16.7200	16.9000	16.7200	16.8900	-0.647%	10	4,612	-12.374%
2025-12-08	17.0000	17.0000	17.0000	17.0000	+10.246%	1	4,620	-12.941%
2025-12-03	15.5200	15.6000	15.4000	15.4200	-2.774%	90	4,620	-4.021%
2025-12-02	16.7000	16.7000	15.8600	15.8600	+4.342%	10	4,532	-6.683%
2025-12-01	15.2000	15.2000	15.2000	15.2000	+4.467%	1	4,536	-2.632%
2025-11-28	14.7500	14.7500	14.5500	14.5500	-9.402%	17	4,536	+1.718%
2025-11-26	16.0500	16.0600	16.0500	16.0600	+6.287%	19	4,533	-7.846%
2025-11-25	13.9000	15.1100	13.3500	15.1100	-6.207%	146	4,533	-2.052%
2025-11-24	15.5500	16.1100	15.3000	16.1100	+3.335%	3	4,520	-8.132%
2025-11-21	16.7500	16.7500	14.8000	15.5900	-6.310%	280	4,520	-5.067%
2025-11-20	19.8000	20.4000	16.6400	16.6400	-6.464%	122	4,299	-11.058%
2025-11-19	16.8000	17.7900	16.8000	17.7900	+9.477%	429	4,268	-16.807%
2025-11-18	16.1000	16.4600	15.6500	16.2500	-2.402%	449	4,028	-8.923%
2025-11-17	17.6200	17.6200	16.6500	16.6500	-8.011%	24	3,689	-11.111%
2025-11-14	16.5000	18.1000	16.0000	18.1000	+4.624%	8	3,705	-18.232%
2025-11-13	17.8500	17.8500	17.1200	17.3000	-9.043%	255	3,708	-14.451%
2025-11-12	20.2500	20.3000	18.9000	19.0200	-1.959%	1,201	3,742	-22.187%
2025-11-11	19.0700	19.4000	18.6600	19.4000	-4.433%	251	3,240	-23.711%
2025-11-10	18.9500	20.3000	18.8900	20.3000	+23.030%	34	3,230	-27.094%
2025-11-07	15.5500	16.5000	14.7500	16.5000	+2.804%	19	3,229	-10.303%
2025-11-06	16.8000	16.8500	16.0300	16.0500	-18.939%	10	3,229	-7.788%
2025-11-05	18.9000	20.2800	18.9000	19.8000	+3.937%	7	3,227	-25.253%
2025-11-04	20.5500	20.6000	19.0500	19.0500	-16.885%	214	3,231	-22.310%
2025-11-03	21.9500	22.9200	21.9500	22.9200	+11.805%	5	3,021	-35.428%
2025-10-31	21.9000	21.9000	20.3000	20.5000	-1.914%	9	3,021	-27.805%
2025-10-30	19.9500	20.9000	19.9500	20.9000	-3.908%	28	3,016	-29.187%
2025-10-29	21.1500	23.7000	21.1500	21.7500	+9.242%	263	2,997	-31.954%
2025-10-28	16.7500	20.1800	16.3500	19.9100	+29.286%	312	3,178	-25.665%
2025-10-27	14.6500	15.5000	14.4800	15.4000	+15.011%	31	3,358	-3.896%
2025-10-24	13.5800	13.7400	13.3900	13.3900	+4.773%	7	3,358	+10.530%
2025-10-23	12.1000	12.7800	12.1000	12.7800	+11.130%	198	3,361	+15.806%
2025-10-22	12.8500	12.8500	11.4100	11.5000	-6.504%	145	3,191	+28.696%
2025-10-21	12.6000	12.6300	12.3000	12.3000	-5.530%	7	3,120	+20.325%
2025-10-20	12.9000	13.2900	12.7200	13.0200	-3.197%	11	3,122	+13.671%
2025-10-17	13.5100	13.7000	13.0500	13.4500	+2.281%	25	3,124	+10.037%
2025-10-16	13.6500	13.9800	13.1500	13.1500	+0.535%	258	3,133	+12.548%
2025-10-15	14.4000	14.4000	12.9500	13.0800	-1.654%	610	2,883	+13.150%
2025-10-14	13.8500	13.8500	13.1000	13.3000	-10.498%	245	2,403	+11.278%
2025-10-13	14.5700	15.1300	14.5700	14.8600	+2.131%	18	2,234	-0.404%
2025-10-10	16.1500	16.8900	14.5500	14.5500	-8.777%	42	2,230	+1.718%
2025-10-09	16.4000	16.6800	15.8000	15.9500	+11.773%	2,128	2,203	-7.210%
2025-10-08	13.8000	14.2700	13.7500	14.2700	+6.972%	33	179	+3.714%
2025-10-07	13.6500	14.4000	13.3400	13.3400	-1.695%	6	185	+10.945%
2025-10-06	12.6000	13.7400	12.6000	13.5700	+0.370%	37	187	+9.064%
2025-10-03	14.1000	14.2600	13.0600	13.5200	-2.383%	194	165	+9.467%
2025-10-02	14.4000	14.4000	13.8500	13.8500	0.000%	33	0	+6.859%