Dark

NVDA20280121C370
NVDA Jan 21 2028 370.00 Call (NVDA280121C00370000)
option OPRA

EOD

Sep 30, 2026

11.05-1.074%(-0.12)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	11.0500	11.0500	11.0500	11.0500	-1.074%	25	5,424	0.000%
2026-09-28	11.7500	12.0000	11.1700	11.1700	+9.510%	18	5,412	-1.074%
2026-09-25	10.3000	10.3000	10.0500	10.2000	+2.719%	10	5,412	+8.333%
2026-09-24	9.9300	9.9300	9.9300	9.9300	-6.321%	40	5,405	+11.279%
2026-09-23	10.7500	10.7500	10.5000	10.6000	-7.424%	39	5,405	+4.245%
2026-09-22	10.8500	11.4500	10.8500	11.4500	+1.778%	30	5,401	-3.493%
2026-09-21	10.6500	11.2500	10.6500	11.2500	+18.421%	7	5,378	-1.778%
2026-09-18	9.5500	9.5500	9.5000	9.5000	-2.062%	35	5,383	+16.316%
2026-09-17	9.7000	9.7000	9.5500	9.7000	+8.018%	6	5,348	+13.918%
2026-09-16	8.9100	8.9800	8.9100	8.9800	+3.815%	9	5,347	+23.051%
2026-09-15	9.0000	9.0000	8.6500	8.6500	0.000%	12	5,339	+27.746%
2026-09-14	8.6000	8.6500	8.6000	8.6500	-16.019%	9	5,327	+27.746%
2026-09-11	11.1600	11.1600	10.3000	10.3000	-3.738%	7	5,332	+7.282%
2026-09-10	10.7500	10.8000	10.7000	10.7000	-13.710%	98	5,328	+3.271%
2026-09-08	12.6500	12.6500	12.4000	12.4000	-6.415%	66	5,269	-10.887%
2026-09-04	13.8000	13.8000	13.2500	13.2500	+3.516%	8	5,248	-16.604%
2026-09-03	12.0000	12.8000	11.9500	12.8000	+4.918%	65	5,248	-13.672%
2026-09-02	10.6500	12.2000	10.6500	12.2000	+27.349%	4	5,310	-9.426%
2026-09-01	9.5800	9.5800	9.5800	9.5800	-10.047%	1	5,311	+15.344%
2026-08-31	10.6500	10.6500	10.6500	10.6500	-1.843%	1	5,311	+3.756%
2026-08-28	11.4500	11.4500	10.8500	10.8500	-17.803%	11	5,311	+1.843%
2026-08-27	12.2500	13.3300	12.2500	13.2000	+36.082%	23	5,311	-16.288%
2026-08-26	9.4000	9.7000	9.4000	9.7000	-3.097%	9	5,300	+13.918%
2026-08-25	9.8900	10.0100	9.8900	10.0100	+7.059%	3	5,292	+10.390%
2026-08-24	9.4000	9.4000	9.3500	9.3500	-17.110%	18	5,292	+18.182%
2026-08-20	11.5200	11.6500	11.2800	11.2800	-0.617%	22	5,294	-2.039%
2026-08-19	11.6500	11.6500	11.3500	11.3500	-6.198%	41	5,273	-2.643%
2026-08-18	12.2500	12.2500	12.0900	12.1000	-11.355%	8	5,289	-8.678%
2026-08-17	13.7000	13.7000	13.6500	13.6500	+0.962%	2	5,287	-19.048%
2026-08-14	14.4400	14.4400	13.5200	13.5200	+1.273%	6	5,287	-18.269%
2026-08-12	13.2700	13.3500	13.2700	13.3500	+9.877%	2	5,282	-17.228%
2026-08-11	12.0000	12.1500	12.0000	12.1500	-5.447%	2	5,282	-9.053%
2026-08-10	14.0000	14.0000	12.8100	12.8500	-7.220%	22	5,283	-14.008%
2026-08-07	14.3500	14.3500	13.7000	13.8500	-2.807%	62	5,295	-20.217%
2026-08-05	14.2500	14.2500	14.2500	14.2500	+65.698%	1	5,294	-22.456%
2026-07-31	8.6000	8.6000	8.6000	8.6000	+4.878%	1	5,295	+28.488%
2026-07-29	8.5000	8.5000	8.0000	8.2000	-10.870%	5	5,295	+34.756%
2026-07-28	9.2000	9.2000	9.2000	9.2000	-0.541%	30	5,290	+20.109%
2026-07-27	9.6000	9.6000	9.2500	9.2500	-23.806%	6	5,290	+19.459%
2026-07-23	12.2500	12.3000	12.1400	12.1400	+4.655%	12	5,290	-8.979%
2026-07-21	11.3500	11.6000	11.3500	11.6000	+2.203%	2	5,289	-4.741%
2026-07-20	11.3500	11.3500	11.3500	11.3500	+4.320%	35	5,288	-2.643%
2026-07-17	10.8300	10.8800	10.8300	10.8800	-12.045%	4	5,256	+1.563%
2026-07-16	12.3700	12.3700	12.3700	12.3700	-8.438%	1	5,257	-10.671%
2026-07-14	12.3300	13.5100	12.3200	13.5100	+12.583%	5	5,257	-18.209%
2026-07-13	12.6800	13.0000	12.0000	12.0000	-10.247%	11	5,258	-7.917%
2026-07-10	12.6500	13.4500	12.6500	13.3700	+8.699%	123	5,248	-17.352%
2026-07-08	10.6800	12.3000	10.6800	12.3000	+12.844%	2	5,210	-10.163%
2026-07-01	10.9000	10.9000	10.9000	10.9000	-5.791%	11	5,208	+1.376%
2026-06-30	11.2700	11.5700	11.2700	11.5700	+7.130%	2	5,219	-4.494%
2026-06-26	10.8000	10.8000	10.8000	10.8000	-4.509%	2	5,220	+2.315%
2026-06-25	11.3000	11.6000	11.2200	11.3100	-12.326%	142	5,220	-2.299%
2026-06-24	12.9000	12.9000	12.9000	12.9000	-1.527%	3	5,099	-14.341%
2026-06-23	13.3600	13.5500	13.1000	13.1000	-14.547%	12	5,099	-15.649%
2026-06-22	15.3300	15.3300	15.3300	15.3300	+3.581%	1	5,103	-27.919%
2026-06-17	14.7000	14.8000	14.7000	14.8000	-4.516%	95	5,192	-25.338%
2026-06-16	15.5000	15.5000	15.5000	15.5000	-5.025%	1	5,192	-28.710%
2026-06-15	15.5500	16.3200	15.5500	16.3200	+9.457%	6	5,193	-32.292%
2026-06-11	14.3500	14.9100	14.3500	14.9100	+2.828%	5	5,193	-25.889%
2026-06-10	15.8000	15.8000	14.5000	14.5000	-9.488%	74	5,196	-23.793%
2026-06-09	16.0200	16.0200	16.0200	16.0200	-5.542%	1	5,212	-31.024%
2026-06-08	17.1000	17.1000	16.9600	16.9600	-17.066%	10	5,212	-34.847%
2026-06-04	18.6000	20.4500	18.6000	20.4500	+4.872%	120	5,211	-45.966%
2026-06-03	19.5000	19.5000	19.5000	19.5000	-8.019%	1	5,122	-43.333%
2026-06-02	22.3500	24.5200	21.1500	21.2000	-1.852%	61	5,122	-47.877%
2026-06-01	20.1000	21.6000	20.0700	21.6000	+18.162%	203	5,106	-48.843%
2026-05-29	18.2800	18.2800	18.2800	18.2800	+6.279%	1	5,049	-39.551%
2026-05-28	16.7100	17.2000	16.7100	17.2000	+10.256%	5	5,050	-35.756%
2026-05-27	15.6000	15.6000	15.6000	15.6000	-8.073%	15	5,048	-29.167%
2026-05-26	17.3300	17.3300	16.8700	16.9700	-6.139%	43	5,038	-34.885%
2026-05-22	17.8200	18.0800	17.8200	18.0800	-6.321%	2	5,020	-38.883%
2026-05-21	19.4500	19.4500	18.3500	19.3000	-5.160%	6	5,021	-42.746%
2026-05-20	20.9500	20.9500	20.2300	20.3500	-3.828%	38	5,021	-45.700%
2026-05-19	19.8700	21.1600	19.8700	21.1600	-10.905%	4	5,025	-47.779%
2026-05-15	22.4500	23.7500	22.4500	23.7500	-9.178%	27	5,025	-53.474%
2026-05-14	24.5500	26.1500	24.5500	26.1500	+21.685%	36	5,027	-57.744%
2026-05-13	21.4500	21.5000	21.4500	21.4900	+10.659%	20	5,008	-48.581%
2026-05-12	19.0500	19.4200	18.5000	19.4200	-1.919%	119	5,008	-43.100%
2026-05-11	19.8700	19.8700	19.8000	19.8000	+9.695%	12	5,008	-44.192%
2026-05-08	18.6800	18.6800	18.0500	18.0500	+3.438%	2	4,995	-38.781%
2026-05-07	16.5800	17.4500	16.5800	17.4500	+41.525%	7	4,993	-36.676%
2026-05-05	12.5400	12.5400	12.3300	12.3300	-3.294%	36	4,988	-10.381%
2026-05-04	13.4200	13.4200	12.2500	12.7500	-3.189%	14	4,980	-13.333%
2026-05-01	13.5900	13.6200	13.0500	13.1700	-7.384%	24	4,983	-16.097%
2026-04-30	14.2200	14.2200	14.2200	14.2200	-18.370%	1	4,983	-22.293%
2026-04-28	17.0500	18.0400	17.0500	17.4200	-2.518%	564	4,982	-36.567%
2026-04-27	16.9000	17.8700	16.9000	17.8700	+4.138%	8	4,977	-38.165%
2026-04-24	14.9000	17.1600	14.9000	17.1600	+30.099%	4	4,980	-35.606%
2026-04-23	13.3500	13.3500	13.1900	13.1900	-3.793%	6	4,983	-16.224%
2026-04-21	13.9500	13.9500	13.5000	13.7100	+1.181%	7	4,983	-19.402%
2026-04-20	13.6100	13.6100	13.3500	13.5500	-0.368%	8	4,983	-18.450%
2026-04-17	13.6000	13.6000	13.6000	13.6000	-0.802%	1	4,981	-18.750%
2026-04-16	13.7100	13.7100	13.7100	13.7100	+11.373%	10	4,981	-19.402%
2026-04-14	12.3000	12.4000	12.3000	12.3100	+9.911%	7	4,981	-10.236%
2026-04-13	11.2000	11.2000	11.2000	11.2000	-4.274%	25	4,980	-1.339%
2026-04-10	11.6000	11.7000	11.6000	11.7000	+27.174%	29	5,005	-5.556%
2026-04-07	9.2000	9.2000	9.2000	9.2000	-4.167%	1	5,005	+20.109%
2026-04-02	8.9500	9.7000	8.9500	9.6000	+1.053%	5	5,005	+15.104%
2026-04-01	9.4500	9.5000	9.4500	9.5000	+13.365%	4	5,005	+16.316%
2026-03-30	8.7000	8.9500	8.3800	8.3800	-7.198%	96	5,003	+31.862%
2026-03-27	9.2900	9.2900	8.9400	9.0300	-5.346%	15	5,031	+22.370%
2026-03-26	10.0500	10.0500	9.5400	9.5400	-13.665%	38	5,030	+15.828%
2026-03-25	10.9000	11.3100	10.9000	11.0500	+8.016%	208	5,013	0.000%
2026-03-24	10.1300	10.4000	10.0200	10.2300	-1.159%	109	4,859	+8.016%
2026-03-23	10.6000	10.6000	10.1500	10.3500	+0.485%	26	4,810	+6.763%
2026-03-20	10.5000	10.5000	10.3000	10.3000	-4.806%	5	4,789	+7.282%
2026-03-19	10.6500	10.9500	10.6000	10.8200	-7.758%	2,308	4,789	+2.126%
2026-03-18	11.4400	11.7300	11.4400	11.7300	+0.342%	4	3,068	-5.797%
2026-03-17	11.7900	11.7900	11.6700	11.6900	-3.707%	6	3,068	-5.475%
2026-03-13	12.1200	12.2200	12.0000	12.1400	-5.891%	452	3,065	-8.979%
2026-03-12	12.9500	12.9500	12.9000	12.9000	-3.875%	6	2,743	-14.341%
2026-03-11	13.1500	13.4200	13.1500	13.4200	+5.255%	2	2,746	-17.660%
2026-03-10	12.7500	12.7500	12.7500	12.7500	+4.594%	1	2,746	-13.333%
2026-03-09	12.1500	12.1900	11.8500	12.1900	+1.246%	13	2,746	-9.352%
2026-03-06	13.0000	13.0000	12.0400	12.0400	-10.550%	509	2,942	-8.223%
2026-03-05	13.6000	13.6000	13.3500	13.4600	+2.202%	559	2,520	-17.905%
2026-03-04	13.4900	13.4900	13.1700	13.1700	+3.294%	6	2,187	-16.097%
2026-03-03	12.7500	12.7500	12.7500	12.7500	-6.934%	6	2,183	-13.333%
2026-03-02	12.9000	13.8500	12.9000	13.7000	+1.331%	313	2,183	-19.343%
2026-02-27	13.8400	13.8400	13.5200	13.5200	-9.262%	4	1,957	-18.269%
2026-02-26	15.1000	15.1000	14.9000	14.9000	-15.819%	6	1,957	-25.839%
2026-02-25	17.7000	17.7000	17.7000	17.7000	+4.425%	2	1,956	-37.571%
2026-02-23	17.2000	17.2500	16.9500	16.9500	+4.308%	72	1,956	-34.808%
2026-02-20	16.3900	16.3900	16.2500	16.2500	+2.201%	33	1,884	-32.000%
2026-02-17	14.1500	15.9000	14.1500	15.9000	+8.532%	303	1,873	-30.503%
2026-02-13	14.7000	14.7000	14.6500	14.6500	-6.807%	10	1,684	-24.573%
2026-02-12	15.8600	16.0500	15.7200	15.7200	-6.540%	14	1,684	-29.707%
2026-02-11	16.8200	16.8200	16.8200	16.8200	+4.084%	2	1,680	-34.304%
2026-02-10	16.3300	16.3300	16.0000	16.1600	-3.522%	16	1,680	-31.621%
2026-02-09	17.0000	17.8000	16.4500	16.7500	+15.279%	46	1,680	-34.030%
2026-02-06	14.5300	14.5300	14.5300	14.5300	+19.588%	2	1,661	-23.950%
2026-02-05	12.9300	12.9300	12.1500	12.1500	-10.662%	111	1,659	-9.053%
2026-02-03	14.8500	14.8500	13.6000	13.6000	-14.196%	3	1,659	-18.750%
2026-02-02	15.8000	16.3500	15.8000	15.8500	-9.117%	23	1,658	-30.284%
2026-01-30	17.5000	17.5000	17.4000	17.4400	+2.588%	4	1,641	-36.640%
2026-01-29	16.7000	17.0000	16.7000	17.0000	+0.592%	2	1,641	-35.000%
2026-01-28	17.0000	17.0000	16.9000	16.9000	+3.049%	2	1,641	-34.615%
2026-01-27	16.4000	16.4000	16.4000	16.4000	+3.995%	16	1,639	-32.622%
2026-01-23	15.6700	15.8500	15.6700	15.7700	+6.195%	8	1,623	-29.930%
2026-01-22	15.0000	15.0000	14.8500	14.8500	+1.712%	10	1,621	-25.589%
2026-01-21	13.7000	14.6000	13.7000	14.6000	+8.955%	25	1,614	-24.315%
2026-01-20	13.5400	13.5400	13.4000	13.4000	-11.842%	2	1,609	-17.537%
2026-01-15	15.0000	15.2000	14.7100	15.2000	+12.593%	14	1,609	-27.303%
2026-01-14	13.4500	13.5000	13.4500	13.5000	-3.915%	451	1,615	-18.148%
2026-01-13	14.0500	14.0500	14.0500	14.0500	-0.496%	1	1,491	-21.352%
2026-01-12	14.1200	14.1200	14.1200	14.1200	-0.912%	2	1,490	-21.742%
2026-01-09	14.4500	14.4500	14.2500	14.2500	-2.062%	3	1,490	-22.456%
2026-01-08	15.1500	15.1500	14.5500	14.5500	-7.029%	5	1,490	-24.055%
2026-01-07	15.6500	15.6500	15.6500	15.6500	-3.096%	1	1,488	-29.393%
2026-01-06	16.0000	16.1500	15.9000	16.1500	+2.866%	103	1,489	-31.579%
2026-01-05	17.0000	17.0000	15.7000	15.7000	-6.825%	15	1,489	-29.618%
2026-01-02	16.8800	16.8800	16.8500	16.8500	+9.416%	16	1,489	-34.421%
2025-12-31	15.8500	15.8500	15.4000	15.4000	-0.645%	19	1,488	-28.247%
2025-12-30	15.4300	15.5500	15.4300	15.5000	-0.450%	24	1,488	-28.710%
2025-12-29	15.5700	15.5700	15.5700	15.5700	-7.045%	2	1,490	-29.030%
2025-12-26	17.0000	17.1000	16.7500	16.7500	+5.346%	7	1,490	-34.030%
2025-12-24	15.9000	15.9000	15.9000	15.9000	+0.252%	5	1,485	-30.503%
2025-12-23	14.5000	15.8600	14.5000	15.8600	+16.276%	4	1,485	-30.328%
2025-12-19	13.6400	13.6400	13.6400	13.6400	+13.667%	1	1,485	-18.988%
2025-12-18	12.4000	12.4000	12.0000	12.0000	+1.695%	5	1,486	-7.917%
2025-12-17	12.5300	12.5300	11.8000	11.8000	-9.579%	27	1,486	-6.356%
2025-12-16	13.1300	13.1300	13.0500	13.0500	+0.385%	2	1,505	-15.326%
2025-12-15	13.3300	13.3300	13.0000	13.0000	-0.383%	6	1,505	-15.000%
2025-12-12	13.0500	13.0500	13.0500	13.0500	-9.186%	1	1,508	-15.326%
2025-12-11	13.9900	14.3700	13.7800	14.3700	-6.990%	70	1,509	-23.104%
2025-12-10	15.8000	15.8000	15.4500	15.4500	-2.952%	6	1,465	-28.479%
2025-12-09	15.9100	15.9200	15.9100	15.9200	-3.515%	2	1,467	-30.590%
2025-12-08	15.4500	16.5000	15.4500	16.5000	+5.096%	56	1,467	-33.030%
2025-12-04	15.7500	15.7500	15.7000	15.7000	+6.081%	2	1,473	-29.618%
2025-12-03	14.6500	14.8000	14.6500	14.8000	-2.696%	2	1,473	-25.338%
2025-12-02	16.0600	16.0600	15.0000	15.2100	+5.260%	9	1,472	-27.350%
2025-12-01	14.3000	14.6700	14.3000	14.4500	+4.483%	5	1,466	-23.529%
2025-11-28	13.8200	13.8300	13.8200	13.8300	-5.662%	101	1,466	-20.101%
2025-11-26	14.9200	14.9200	14.6600	14.6600	+4.714%	3	1,464	-24.625%
2025-11-25	12.6100	14.0000	12.5700	14.0000	-6.977%	134	1,464	-21.071%
2025-11-24	14.8500	15.0500	14.7500	15.0500	-2.903%	5	1,561	-26.578%
2025-11-21	15.0500	15.8700	14.0700	15.5000	+0.065%	26	1,560	-28.710%
2025-11-20	18.2500	18.2500	15.4900	15.4900	-8.882%	16	1,572	-28.664%
2025-11-19	16.5500	17.0000	16.3000	17.0000	+10.175%	57	1,587	-35.000%
2025-11-18	14.6800	15.5000	14.6000	15.4300	-1.406%	5	1,564	-28.386%
2025-11-17	16.4000	16.4000	15.6500	15.6500	+5.034%	23	1,566	-29.393%
2025-11-14	15.4100	15.4100	14.9000	14.9000	-8.251%	13	1,566	-25.839%
2025-11-13	16.2400	16.2400	16.2400	16.2400	-10.326%	4	1,566	-31.958%
2025-11-12	18.1100	18.1100	18.1100	18.1100	-4.533%	1	1,564	-38.984%
2025-11-10	18.6700	18.9700	18.6700	18.9700	+23.583%	2	1,564	-41.750%
2025-11-07	13.8500	15.3500	13.8500	15.3500	-0.968%	7	1,563	-28.013%
2025-11-06	16.2000	16.2000	15.5000	15.5000	-11.429%	6	1,558	-28.710%
2025-11-05	17.5000	17.5000	17.5000	17.5000	-3.422%	1	1,559	-36.857%
2025-11-04	18.9100	19.3000	18.0500	18.1200	-10.914%	21	1,560	-39.018%
2025-11-03	21.7500	21.7500	20.3400	20.3400	+3.459%	10	1,540	-45.674%
2025-10-31	20.1500	20.7200	19.6600	19.6600	+0.306%	6	1,540	-43.795%
2025-10-30	18.9800	19.6000	18.9800	19.6000	-3.733%	17	1,541	-43.622%
2025-10-29	22.5400	22.5400	20.2300	20.3600	+10.954%	91	1,538	-45.727%
2025-10-28	15.1000	18.5700	15.1000	18.3500	+26.990%	62	1,503	-39.782%
2025-10-27	13.2000	14.5000	13.2000	14.4500	+16.064%	26	1,492	-23.529%
2025-10-24	12.5900	12.7500	12.4500	12.4500	+5.957%	4	1,492	-11.245%
2025-10-23	11.3200	11.8500	11.3200	11.7500	+8.796%	105	1,492	-5.957%
2025-10-22	10.9000	10.9000	10.7600	10.8000	-10.000%	104	1,410	+2.315%
2025-10-20	12.1800	12.1800	12.0000	12.0000	-3.459%	9	1,311	-7.917%
2025-10-17	12.3800	12.4300	12.3800	12.4300	+0.242%	2	1,314	-11.102%
2025-10-16	12.7700	12.9400	12.3000	12.4000	+0.731%	1,061	1,316	-10.887%
2025-10-15	12.8300	12.8800	12.0900	12.3100	+0.081%	52	339	-10.236%
2025-10-14	12.4000	12.7000	12.2400	12.3000	-10.545%	17	309	-10.163%
2025-10-13	13.5600	14.1700	13.5600	13.7500	+1.476%	35	306	-19.636%
2025-10-10	15.0000	15.8000	13.5000	13.5500	-9.243%	125	286	-18.450%
2025-10-09	14.3000	15.6000	14.3000	14.9300	+12.171%	29	367	-25.988%
2025-10-08	13.0500	13.4000	12.8100	13.3100	+9.009%	37	357	-16.980%
2025-10-07	12.8700	12.8700	12.2000	12.2100	-2.320%	22	359	-9.500%
2025-10-06	12.1100	12.8000	12.1000	12.5000	0.000%	50	354	-11.600%
2025-10-03	12.9000	12.9000	12.4000	12.5000	-3.549%	314	378	-11.600%
2025-10-02	13.2200	13.5000	12.8200	12.9600	0.000%	153	0	-14.738%