Dark

NVDA20280121C380
NVDA Jan 21 2028 380.00 Call (NVDA280121C00380000)
option OPRA

EOD

Aug 14, 2026

12.95+3.187%(+0.40)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	13.1200	13.1200	12.8700	12.9500	+3.187%	20	8,605	0.000%
2026-08-12	12.5500	12.5500	12.5500	12.5500	+7.541%	1	8,590	+3.187%
2026-08-10	12.9000	12.9000	11.6700	11.6700	-10.231%	3	8,590	+10.968%
2026-08-07	13.1600	13.1600	13.0000	13.0000	+3.175%	6	8,589	-0.385%
2026-08-06	12.5500	12.6000	12.5500	12.6000	-3.077%	2	8,592	+2.778%
2026-08-05	13.0000	13.0000	12.6500	13.0000	+18.182%	138	8,591	-0.385%
2026-08-04	11.0000	11.0000	11.0000	11.0000	+13.990%	2	8,595	+17.727%
2026-08-03	9.6500	9.6500	9.6500	9.6500	+19.876%	11	8,593	+34.197%
2026-07-31	8.2500	8.2500	7.7300	8.0500	+7.333%	8	8,584	+60.870%
2026-07-30	7.7500	7.7500	7.5000	7.5000	+4.167%	64	8,585	+72.667%
2026-07-29	7.4800	7.5500	7.2000	7.2000	-11.980%	7	8,584	+79.861%
2026-07-28	8.1700	8.1800	8.1700	8.1800	-4.884%	4	8,579	+58.313%
2026-07-27	11.1200	11.1200	8.4400	8.6000	-23.214%	45	8,575	+50.581%
2026-07-24	11.2000	11.2500	11.2000	11.2000	-0.973%	158	8,517	+15.625%
2026-07-23	11.6500	11.6500	11.2500	11.3100	-7.673%	33	8,452	+14.500%
2026-07-22	12.2000	12.2500	12.2000	12.2500	+17.225%	2	8,451	+5.714%
2026-07-21	10.3000	10.4500	10.3000	10.4500	+2.151%	2	8,451	+23.923%
2026-07-20	10.8800	10.8800	10.2300	10.2300	-3.944%	39	8,451	+26.588%
2026-07-17	10.6500	10.6500	10.6500	10.6500	-8.190%	4	8,451	+21.596%
2026-07-16	11.7000	11.7000	11.6000	11.6000	-1.695%	2	8,453	+11.638%
2026-07-15	11.8000	11.8000	11.8000	11.8000	-6.719%	2	8,454	+9.746%
2026-07-14	12.2500	12.6500	12.1500	12.6500	+12.444%	88	8,452	+2.372%
2026-07-13	11.8000	11.8000	11.2500	11.2500	-9.274%	5	8,452	+15.111%
2026-07-10	11.7500	12.4000	11.7500	12.4000	+13.242%	4	8,452	+4.435%
2026-07-09	10.9500	10.9500	10.9500	10.9500	+11.280%	1	8,454	+18.265%
2026-07-08	9.8000	9.8400	9.8000	9.8400	+3.579%	4	8,453	+31.606%
2026-07-07	8.7500	9.5000	8.7500	9.5000	+3.373%	16	8,456	+36.316%
2026-07-02	10.0800	10.1300	9.0000	9.1900	-8.375%	27	8,457	+40.914%
2026-07-01	9.6400	10.0300	9.6400	10.0300	-4.929%	4	8,457	+29.113%
2026-06-30	10.5000	10.5500	10.5000	10.5500	+8.205%	4	8,456	+22.749%
2026-06-26	10.2300	10.2300	9.7500	9.7500	-7.143%	97	8,452	+32.821%
2026-06-25	11.7800	11.7900	10.5000	10.5000	-13.651%	276	8,442	+23.333%
2026-06-23	12.7100	12.7100	12.1600	12.1600	-16.311%	2	8,428	+6.497%
2026-06-18	14.0800	14.7000	14.0800	14.5300	+6.213%	285	8,258	-10.874%
2026-06-17	13.8000	13.8300	13.6800	13.6800	-7.941%	11	8,258	-5.336%
2026-06-16	15.0200	15.0200	14.8600	14.8600	-2.876%	12	8,258	-12.853%
2026-06-15	14.6000	15.4000	14.6000	15.3000	+8.511%	22	8,258	-15.359%
2026-06-12	14.0000	14.1000	14.0000	14.1000	+8.462%	3	8,258	-8.156%
2026-06-11	13.0000	13.0000	13.0000	13.0000	-4.832%	1	8,258	-0.385%
2026-06-10	14.6000	14.6000	13.6600	13.6600	-9.236%	18	8,259	-5.198%
2026-06-09	15.3500	15.3500	15.0500	15.0500	-2.273%	105	8,262	-13.953%
2026-06-05	16.0000	16.0000	15.4000	15.4000	-19.582%	2	8,250	-15.909%
2026-06-04	17.0600	19.1500	17.0600	19.1500	-3.283%	12	8,248	-32.376%
2026-06-02	22.8200	22.8200	19.8000	19.8000	-2.655%	5	8,243	-34.596%
2026-06-01	18.6600	20.3400	18.6600	20.3400	+17.572%	6	8,244	-36.332%
2026-05-29	16.9000	17.3000	16.7000	17.3000	+7.453%	140	8,250	-25.145%
2026-05-28	15.3700	16.1000	15.3700	16.1000	+1.004%	5	8,249	-19.565%
2026-05-26	16.4500	16.4500	15.7000	15.9400	-3.976%	41	8,249	-18.758%
2026-05-22	17.0000	17.1000	16.6000	16.6000	-7.521%	5	8,246	-21.988%
2026-05-21	18.4500	18.9400	17.4000	17.9500	-8.651%	12	8,244	-27.855%
2026-05-20	20.1000	20.3100	19.6500	19.6500	+0.512%	141	8,244	-34.097%
2026-05-19	19.0000	19.6000	19.0000	19.5500	-0.255%	15	8,347	-33.760%
2026-05-18	21.6900	21.6900	19.6000	19.6000	-11.312%	42	8,347	-33.929%
2026-05-15	21.5700	22.1000	21.2500	22.1000	-10.163%	6	8,347	-41.403%
2026-05-14	22.8000	25.0000	22.8000	24.6000	+19.071%	54	8,379	-47.358%
2026-05-13	19.0900	20.9000	19.0900	20.6600	+11.676%	16	8,411	-37.318%
2026-05-12	18.5500	18.5500	17.4600	18.5000	+2.664%	545	8,411	-30.000%
2026-05-11	17.2000	18.5000	17.2000	18.0200	+5.689%	405	8,411	-28.135%
2026-05-08	17.0200	17.0500	17.0200	17.0500	+17.021%	30	8,386	-24.047%
2026-05-06	13.7500	14.6800	13.6100	14.5700	+25.064%	40	8,389	-11.119%
2026-05-05	12.0000	12.0500	11.6500	11.6500	-1.771%	20	8,395	+11.159%
2026-05-04	11.6000	11.8600	11.6000	11.8600	-3.184%	5	8,394	+9.191%
2026-05-01	12.5000	12.5000	12.1000	12.2500	-6.489%	171	8,388	+5.714%
2026-04-30	13.3200	13.3200	13.1000	13.1000	-14.602%	5	8,388	-1.145%
2026-04-29	16.7200	16.7200	15.1000	15.3400	-8.418%	16	8,388	-15.580%
2026-04-28	16.1700	16.9500	15.3000	16.7500	-3.067%	133	8,388	-22.687%
2026-04-27	15.5500	17.2800	15.5000	17.2800	+12.427%	17	8,407	-25.058%
2026-04-24	13.3500	16.2000	13.3500	15.3700	+20.738%	85	8,407	-15.745%
2026-04-23	13.3500	13.3500	12.7300	12.7300	-0.313%	14	8,374	+1.728%
2026-04-22	12.7700	12.7700	12.7700	12.7700	+1.834%	1	8,379	+1.410%
2026-04-21	12.5500	12.8000	12.5400	12.5400	+1.868%	25	8,379	+3.270%
2026-04-20	12.7100	12.7100	12.3100	12.3100	-4.574%	4	8,379	+5.199%
2026-04-17	12.9000	12.9000	12.9000	12.9000	-0.232%	1	8,378	+0.388%
2026-04-16	12.2300	12.9300	12.2300	12.9300	+3.855%	3	8,377	+0.155%
2026-04-15	12.6800	13.0000	12.4500	12.4500	+4.622%	13	8,376	+4.016%
2026-04-14	11.3200	11.9000	11.3200	11.9000	+10.904%	8	8,380	+8.824%
2026-04-13	10.6000	10.7800	10.5500	10.7300	-0.648%	104	8,384	+20.690%
2026-04-10	9.7200	10.9000	9.7200	10.8000	+15.508%	13	8,386	+19.907%
2026-04-09	9.3500	9.3500	9.3500	9.3500	+3.889%	1	8,383	+38.503%
2026-04-08	9.0500	9.0500	9.0000	9.0000	+6.509%	209	8,383	+43.889%
2026-04-07	8.6200	8.6200	8.4500	8.4500	-4.735%	10	8,382	+53.254%
2026-04-02	9.1000	9.1500	8.8700	8.8700	-0.337%	14	8,381	+45.998%
2026-04-01	8.7700	8.9000	8.7500	8.9000	+2.890%	55	8,381	+45.506%
2026-03-31	8.0000	8.6500	8.0000	8.6500	+12.338%	7	8,371	+49.711%
2026-03-30	8.1500	8.2000	7.7000	7.7000	-10.465%	123	8,371	+68.182%
2026-03-27	8.3500	8.6000	8.3500	8.6000	-7.027%	70	8,267	+50.581%
2026-03-26	9.5000	9.5000	9.2000	9.2500	-10.628%	5	8,336	+40.000%
2026-03-25	10.2500	10.3500	10.2500	10.3500	+7.254%	72	8,337	+25.121%
2026-03-24	9.4500	9.6500	9.3500	9.6500	+0.626%	10	8,337	+34.197%
2026-03-23	10.0000	10.0000	9.5500	9.5900	+2.021%	8	8,336	+35.036%
2026-03-20	10.0000	10.2000	9.4000	9.4000	-7.843%	21	8,335	+37.766%
2026-03-19	10.0000	10.2000	9.8400	10.2000	-3.955%	111	8,331	+26.961%
2026-03-18	10.7500	10.9200	10.5700	10.6200	-4.582%	123	8,239	+21.940%
2026-03-17	11.1000	11.1300	11.1000	11.1300	-4.464%	2	8,119	+16.352%
2026-03-16	11.6500	11.6500	11.6500	11.6500	+4.018%	1	8,117	+11.159%
2026-03-13	11.3000	11.5000	11.2000	11.2000	-8.197%	5	8,116	+15.625%
2026-03-12	12.2000	12.2000	12.2000	12.2000	-3.175%	12	8,115	+6.148%
2026-03-11	12.1000	12.6000	12.1000	12.6000	+6.599%	10	8,115	+2.778%
2026-03-10	11.8500	12.1100	11.7300	11.8200	+3.141%	151	8,114	+9.560%
2026-03-09	11.2500	11.4600	11.1300	11.4600	-0.779%	15	8,113	+13.002%
2026-03-06	11.8000	11.8000	11.4000	11.5500	-5.328%	107	8,318	+12.121%
2026-03-05	12.5200	12.8200	11.6300	12.2000	-5.792%	1,024	8,316	+6.148%
2026-03-04	12.4000	12.9500	12.4000	12.9500	+4.689%	22	8,917	0.000%
2026-03-03	12.3500	12.3700	12.1500	12.3700	-4.552%	1,591	8,932	+4.689%
2026-03-02	12.6000	13.1000	12.6000	12.9600	+5.452%	41	7,349	-0.077%
2026-02-27	13.1700	13.1700	12.2900	12.2900	-13.083%	64	7,320	+5.370%
2026-02-26	15.0000	15.0500	13.8000	14.1400	-15.983%	116	7,311	-8.416%
2026-02-25	16.3500	17.0000	16.3500	16.8300	+2.999%	134	7,273	-23.054%
2026-02-24	15.8400	16.3400	15.7700	16.3400	+1.491%	7	7,273	-20.747%
2026-02-23	16.3000	16.3000	15.9400	16.1000	+2.548%	230	7,273	-19.565%
2026-02-20	14.8500	15.7000	14.8500	15.7000	+3.494%	45	7,067	-17.516%
2026-02-18	15.4000	15.6000	15.1700	15.1700	+4.261%	8	7,028	-14.634%
2026-02-17	13.3700	15.0500	13.3500	14.5500	+5.435%	397	7,028	-10.997%
2026-02-13	14.5000	14.5900	13.7500	13.8000	-7.196%	14	7,049	-6.159%
2026-02-12	15.3500	15.6100	14.8700	14.8700	-5.707%	11	7,049	-12.912%
2026-02-11	15.8700	15.8700	15.7700	15.7700	+6.195%	4	7,042	-17.882%
2026-02-10	15.4500	15.4800	14.8000	14.8500	-4.502%	31	7,042	-12.795%
2026-02-09	14.7500	16.2500	14.7500	15.5500	+9.353%	14	7,058	-16.720%
2026-02-06	13.2000	14.2200	13.2000	14.2200	+24.192%	520	7,055	-8.931%
2026-02-05	12.2000	12.2000	11.4500	11.4500	-5.761%	218	7,049	+13.100%
2026-02-04	12.7000	12.7000	11.9000	12.1500	-7.745%	92	7,044	+6.584%
2026-02-03	13.5000	13.5000	12.7900	13.1700	-14.481%	6	7,022	-1.670%
2026-02-02	14.9500	15.4500	14.8200	15.4000	-2.532%	20	7,019	-15.909%
2026-01-30	16.0500	16.1000	15.8000	15.8000	-1.250%	61	7,020	-18.038%
2026-01-29	16.1500	16.1500	14.7100	16.0000	0.000%	42	6,995	-19.063%
2026-01-28	16.0000	16.2500	15.9800	16.0000	+4.235%	13	6,972	-19.063%
2026-01-27	15.4300	15.4800	15.3000	15.3500	+4.635%	191	6,970	-15.635%
2026-01-26	15.3200	15.3200	14.6700	14.6700	-1.939%	135	6,865	-11.725%
2026-01-23	14.8500	15.0000	14.8500	14.9600	+6.857%	20	6,860	-13.436%
2026-01-22	13.8100	14.0500	13.8000	14.0000	+2.941%	38	6,851	-7.500%
2026-01-21	13.3500	13.9300	13.3500	13.6000	+8.367%	135	6,817	-4.779%
2026-01-20	12.7500	13.0500	12.5500	12.5500	-11.930%	64	6,795	+3.187%
2026-01-16	14.6000	14.8000	14.2500	14.2500	+1.641%	25	6,788	-9.123%
2026-01-15	14.1000	14.4800	13.9500	14.0200	+3.469%	21	6,788	-7.632%
2026-01-12	13.5500	13.5500	13.5500	13.5500	-0.368%	3	6,789	-4.428%
2026-01-09	13.6000	13.7500	13.5000	13.6000	-0.730%	51	6,786	-4.779%
2026-01-08	14.0500	14.0500	13.7000	13.7000	-6.739%	6	6,802	-5.474%
2026-01-07	14.9000	14.9000	14.6900	14.6900	-0.204%	149	6,802	-11.845%
2026-01-06	14.9500	15.2200	14.7200	14.7200	-1.208%	9	6,801	-12.024%
2026-01-05	16.2700	16.2700	14.8700	14.9000	-2.423%	75	6,800	-13.087%
2026-01-02	15.8500	15.8500	15.2700	15.2700	+4.804%	9	6,800	-15.193%
2025-12-31	14.5700	14.5700	14.5700	14.5700	+0.275%	2	6,808	-11.119%
2025-12-30	14.5900	14.6000	14.5300	14.5300	-1.156%	92	6,808	-10.874%
2025-12-29	14.9000	14.9000	14.6600	14.7000	-8.696%	30	6,897	-11.905%
2025-12-26	15.5000	16.1000	15.5000	16.1000	+7.333%	13	6,900	-19.565%
2025-12-24	14.9500	15.0000	14.9500	15.0000	+0.402%	3	6,908	-13.667%
2025-12-23	13.8000	14.9400	13.8000	14.9400	+11.493%	11	6,908	-13.320%
2025-12-22	13.6000	13.6000	13.4000	13.4000	+6.097%	4	6,910	-3.358%
2025-12-19	12.8300	12.8300	12.6300	12.6300	+11.770%	6	6,909	+2.534%
2025-12-18	11.2500	11.3000	11.2500	11.3000	+2.727%	2	6,904	+14.602%
2025-12-17	11.7800	11.7800	11.0000	11.0000	-10.496%	106	6,903	+17.727%
2025-12-16	12.2200	12.3300	12.2200	12.2900	+0.655%	16	6,958	+5.370%
2025-12-15	12.4500	12.4500	12.1000	12.2100	-3.095%	31	6,953	+6.061%
2025-12-12	13.5000	13.5000	12.5000	12.6000	-5.476%	4	6,966	+2.778%
2025-12-11	13.1600	13.3300	12.9800	13.3300	-8.132%	87	6,967	-2.851%
2025-12-10	15.0000	15.0700	14.5000	14.5100	-3.267%	11	6,890	-10.751%
2025-12-09	14.9500	15.1500	14.9500	15.0000	-1.121%	30	6,891	-13.667%
2025-12-08	14.8500	15.3500	14.4500	15.1700	+5.055%	4	6,889	-14.634%
2025-12-05	14.7500	14.7500	14.3800	14.4400	-3.733%	6	6,889	-10.319%
2025-12-04	15.0000	15.0000	15.0000	15.0000	+6.762%	3	6,885	-13.667%
2025-12-03	14.0500	14.0500	14.0500	14.0500	-0.355%	5	6,888	-7.829%
2025-12-02	15.0500	15.1000	14.1000	14.1000	+5.856%	99	6,883	-8.156%
2025-12-01	13.3200	13.3200	13.3200	13.3200	+2.857%	2	6,834	-2.778%
2025-11-28	13.3100	13.3300	12.9500	12.9500	-8.091%	31	6,836	0.000%
2025-11-26	14.7100	14.7100	13.7500	14.0900	+6.340%	14	6,804	-8.091%
2025-11-25	11.9500	13.2500	11.7700	13.2500	-6.690%	35	6,804	-2.264%
2025-11-24	13.8000	14.2500	13.6100	14.2000	-3.533%	6	6,791	-8.803%
2025-11-21	14.2400	15.1600	13.0000	14.7200	+0.822%	41	6,791	-12.024%
2025-11-20	17.1500	18.0500	14.6000	14.6000	-7.006%	85	6,760	-11.301%
2025-11-19	15.0000	15.7500	15.0000	15.7000	+8.651%	70	6,812	-17.516%
2025-11-18	14.3500	14.4500	13.6300	14.4500	-2.824%	89	6,789	-10.381%
2025-11-17	15.7400	15.7400	14.7000	14.8700	-7.063%	1,523	6,789	-12.912%
2025-11-14	13.9700	16.0500	13.9700	16.0000	+4.575%	190	6,867	-19.063%
2025-11-13	15.3800	15.3900	15.2500	15.3000	-7.553%	8	6,932	-15.359%
2025-11-12	17.0300	17.2500	16.5500	16.5500	-1.488%	9	6,928	-21.752%
2025-11-11	16.7400	16.8000	16.7400	16.8000	-8.247%	15	6,931	-22.917%
2025-11-10	17.4500	18.3100	17.0500	18.3100	+23.217%	68	6,931	-29.274%
2025-11-07	13.6000	14.8600	12.9000	14.8600	+3.194%	68	6,962	-12.853%
2025-11-06	15.8300	16.4500	13.9000	14.4000	-8.745%	43	6,975	-10.069%
2025-11-05	16.4500	17.8600	15.7800	15.7800	-5.903%	75	6,964	-17.934%
2025-11-04	18.0000	18.3500	16.7700	16.7700	-12.199%	67	6,948	-22.779%
2025-11-03	19.3300	20.4000	19.1000	19.1000	+7.003%	111	6,953	-32.199%
2025-10-31	18.9500	19.1700	17.8000	17.8500	-1.923%	64	6,953	-27.451%
2025-10-30	18.0000	18.3000	17.5000	18.2000	-5.992%	90	6,954	-28.846%
2025-10-29	20.5000	21.1300	18.8800	19.3600	+12.493%	234	6,940	-33.110%
2025-10-28	14.9700	17.7000	14.2000	17.2100	+27.481%	173	6,816	-24.753%
2025-10-27	12.7500	13.6100	12.3000	13.5000	+16.782%	67	6,820	-4.074%
2025-10-24	10.9500	11.9000	10.9500	11.5600	+4.615%	42	6,820	+12.024%
2025-10-23	10.3800	11.0500	10.3800	11.0500	+11.616%	113	6,824	+17.195%
2025-10-22	11.0500	11.0500	9.9000	9.9000	-7.216%	42	6,833	+30.808%
2025-10-21	10.8000	11.0000	10.6500	10.6700	-5.575%	15	6,809	+21.368%
2025-10-20	11.0000	11.5000	11.0000	11.3000	-3.419%	8	6,795	+14.602%
2025-10-17	11.2000	11.7500	11.1500	11.7000	+1.739%	1,022	6,794	+10.684%
2025-10-16	11.8000	12.1000	11.5000	11.5000	+0.437%	65	5,991	+12.609%
2025-10-15	12.0000	12.1000	11.1500	11.4500	-0.866%	81	5,980	+13.100%
2025-10-14	11.7700	12.0000	11.4500	11.5500	-9.055%	70	5,914	+12.121%
2025-10-13	13.0000	13.1000	12.3000	12.7000	+6.276%	200	5,888	+1.969%
2025-10-10	14.0500	14.7500	11.9500	11.9500	-14.947%	233	5,711	+8.368%
2025-10-09	13.1500	14.6000	13.0100	14.0500	+12.400%	488	5,568	-7.829%
2025-10-08	11.8500	12.5000	11.8300	12.5000	+10.229%	207	5,440	+3.600%
2025-10-07	12.0000	12.5000	11.3400	11.3400	-3.898%	2,448	5,359	+14.198%
2025-10-06	11.0000	11.9300	10.8000	11.8000	+1.462%	219	3,028	+9.746%
2025-10-03	12.2500	12.2800	11.4000	11.6300	0.000%	3,221	0	+11.350%