Dark

NVDA20280121C390
NVDA Jan 21 2028 390.00 Call (NVDA280121C00390000)
option OPRA

EOD

Aug 13, 2026

11.60+1.310%(+0.15)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	11.6000	11.6000	11.6000	11.6000	+1.310%	7	8,404	0.000%
2026-08-12	11.4500	11.4500	11.4500	11.4500	+13.366%	33	8,404	+1.310%
2026-08-11	10.5000	10.5000	10.0000	10.1000	-6.912%	255	8,393	+14.851%
2026-08-10	10.7900	10.9000	10.4500	10.8500	-10.626%	227	8,644	+6.912%
2026-08-07	12.1400	12.1400	12.1400	12.1400	+2.017%	1	8,644	-4.448%
2026-08-05	12.0000	12.2400	11.8400	11.9000	+22.680%	46	8,644	-2.521%
2026-08-04	9.9300	9.9300	9.4000	9.7000	+6.593%	106	8,647	+19.588%
2026-08-03	7.8200	9.1000	7.8200	9.1000	+22.148%	11	8,543	+27.473%
2026-07-31	7.2000	7.4500	7.1500	7.4500	+8.759%	36	8,552	+55.705%
2026-07-30	6.8500	6.8500	6.8500	6.8500	-9.511%	87	8,553	+69.343%
2026-07-28	7.2000	7.5700	7.2000	7.5700	-29.581%	2	8,620	+53.236%
2026-07-24	9.7500	10.7500	9.7500	10.7500	+3.068%	593	8,620	+7.907%
2026-07-23	10.4000	10.4500	10.4000	10.4300	-7.289%	15	8,385	+11.218%
2026-07-22	9.5400	11.2500	9.5400	11.2500	+15.503%	51	8,382	+3.111%
2026-07-21	9.7400	9.7400	9.7400	9.7400	+4.060%	9	8,332	+19.097%
2026-07-20	9.3600	9.3600	9.3600	9.3600	-14.050%	1	8,332	+23.932%
2026-07-16	10.8900	10.8900	10.8900	10.8900	-1.892%	1	8,331	+6.520%
2026-07-15	11.1000	11.1000	11.1000	11.1000	-2.203%	1	8,331	+4.505%
2026-07-10	10.9000	11.3500	10.9000	11.3500	+12.376%	8	8,330	+2.203%
2026-07-09	10.2000	10.2000	10.1000	10.1000	+10.142%	3	8,325	+14.851%
2026-07-08	9.2600	9.2600	9.1700	9.1700	+7.882%	3	8,325	+26.499%
2026-07-02	8.7900	8.7900	8.5000	8.5000	-10.053%	4	8,324	+36.471%
2026-07-01	9.4500	9.4500	9.4500	9.4500	+3.846%	38	8,324	+22.751%
2026-06-29	9.3000	9.3100	9.0000	9.1000	-2.151%	55	8,324	+27.473%
2026-06-26	9.5500	9.5500	9.3000	9.3000	-5.775%	20	8,269	+24.731%
2026-06-25	10.4000	10.4000	9.7500	9.8700	-7.671%	470	8,263	+17.528%
2026-06-24	11.2500	11.2500	10.6900	10.6900	-4.639%	81	8,061	+8.513%
2026-06-23	11.6500	11.6500	11.2100	11.2100	-15.714%	22	8,079	+3.479%
2026-06-22	13.3000	13.3000	13.3000	13.3000	-1.115%	6	8,065	-12.782%
2026-06-18	13.5500	13.5500	13.4500	13.4500	+6.324%	2	8,064	-13.755%
2026-06-17	12.9000	13.0000	12.6500	12.6500	-12.214%	57	8,064	-8.300%
2026-06-15	14.4100	14.4100	14.4100	14.4100	+11.533%	1	8,064	-19.500%
2026-06-11	12.9200	12.9200	12.9200	12.9200	+2.540%	1	8,064	-10.217%
2026-06-10	13.3000	13.3000	12.6000	12.6000	-12.195%	24	8,064	-7.937%
2026-06-05	16.0000	16.0000	14.3500	14.3500	-10.200%	348	8,063	-19.164%
2026-06-04	15.9000	15.9800	15.9000	15.9800	-4.369%	6	7,764	-27.409%
2026-06-03	17.2500	17.3000	16.7100	16.7100	-10.642%	13	7,765	-30.580%
2026-06-02	20.2000	20.2000	18.7000	18.7000	-2.094%	2	7,763	-37.968%
2026-06-01	17.6700	19.1000	17.6500	19.1000	+21.656%	187	7,764	-39.267%
2026-05-29	15.8500	15.8500	15.7000	15.7000	+7.240%	9	7,797	-26.115%
2026-05-28	14.5000	14.6400	14.5000	14.6400	+1.667%	2	7,806	-20.765%
2026-05-27	13.9100	14.4200	13.7400	14.4000	-2.703%	4	7,806	-19.444%
2026-05-26	15.0000	15.0000	14.8000	14.8000	-11.852%	3	7,806	-21.622%
2026-05-21	16.7900	16.7900	16.7900	16.7900	-7.493%	1	7,805	-30.911%
2026-05-20	18.6000	18.9800	18.1500	18.1500	-2.941%	6	7,805	-36.088%
2026-05-19	18.8000	18.9700	17.5500	18.7000	+4.178%	6	7,809	-37.968%
2026-05-18	19.0000	19.1200	17.9500	17.9500	-22.294%	3	7,809	-35.376%
2026-05-14	20.1500	23.4000	20.1500	23.1000	+19.072%	7	7,809	-49.784%
2026-05-13	19.4500	19.4500	19.2000	19.4000	+11.175%	18	7,830	-40.206%
2026-05-12	18.3000	18.3000	17.4500	17.4500	+4.179%	11	7,830	-33.524%
2026-05-11	17.2500	17.6700	16.7500	16.7500	+6.013%	17	7,830	-30.746%
2026-05-08	16.0000	16.5000	15.8000	15.8000	+3.201%	247	7,842	-26.582%
2026-05-07	13.7700	15.3500	13.7700	15.3100	+12.079%	42	8,044	-24.233%
2026-05-06	11.6500	13.6600	11.6500	13.6600	+26.481%	7	8,066	-15.081%
2026-05-05	11.2700	11.2700	10.7500	10.8000	-0.917%	14	8,064	+7.407%
2026-05-04	11.7500	11.8000	10.9000	10.9000	-4.720%	51	8,070	+6.422%
2026-05-01	11.2500	11.4500	11.2500	11.4400	-9.062%	34	8,080	+1.399%
2026-04-30	12.4700	12.5800	12.1500	12.5800	-15.570%	40	8,080	-7.790%
2026-04-29	14.9000	14.9000	14.9000	14.9000	+4.050%	2	8,077	-22.148%
2026-04-28	14.3200	14.3200	14.3200	14.3200	-11.605%	1	8,075	-18.994%
2026-04-27	14.5000	16.3500	14.4300	16.2000	+10.807%	85	8,076	-28.395%
2026-04-24	14.0000	15.0000	14.0000	14.6200	+19.836%	29	8,050	-20.657%
2026-04-23	12.2000	12.2000	12.2000	12.2000	+1.667%	1	8,052	-4.918%
2026-04-22	12.0000	12.0000	12.0000	12.0000	+1.266%	1	8,052	-3.333%
2026-04-21	11.8000	11.8900	11.8000	11.8500	-0.420%	5	8,053	-2.110%
2026-04-20	11.7800	11.9000	11.7500	11.9000	-2.299%	50	8,052	-2.521%
2026-04-17	12.1800	12.1800	12.1800	12.1800	+3.836%	1	8,066	-4.762%
2026-04-16	11.4300	12.0500	11.4300	11.7300	+0.256%	62	8,065	-1.108%
2026-04-15	11.6500	11.7000	11.6500	11.7000	+4.185%	11	8,059	-0.855%
2026-04-14	10.7700	11.2800	10.7700	11.2300	+11.741%	8	8,068	+3.295%
2026-04-13	9.7000	10.0500	9.7000	10.0500	-3.365%	2	8,062	+15.423%
2026-04-10	9.7400	10.4000	9.7400	10.4000	+18.182%	4	8,062	+11.538%
2026-04-09	8.8000	8.8000	8.8000	8.8000	+12.821%	1	8,063	+31.818%
2026-04-07	8.0500	8.0500	7.7000	7.8000	-3.585%	5	8,062	+48.718%
2026-04-06	8.0000	8.0900	8.0000	8.0900	-1.939%	12	8,063	+43.387%
2026-04-02	8.2500	8.2500	8.2500	8.2500	+0.610%	1	8,054	+40.606%
2026-04-01	8.2000	8.3500	8.2000	8.2000	+7.190%	421	8,054	+41.463%
2026-03-31	7.6500	7.6500	7.6500	7.6500	-2.174%	2	8,051	+51.634%
2026-03-27	7.9200	7.9200	7.8200	7.8200	-5.897%	4	8,049	+48.338%
2026-03-26	8.3100	8.3100	8.3100	8.3100	-11.596%	30	8,048	+39.591%
2026-03-25	9.5500	9.7000	9.4000	9.4000	+5.618%	24	8,048	+23.404%
2026-03-24	8.9500	8.9500	8.8000	8.9000	-3.784%	6	8,048	+30.337%
2026-03-23	9.2500	9.2500	9.2500	9.2500	+2.550%	1	8,050	+25.405%
2026-03-20	9.3200	9.3200	9.0200	9.0200	-4.550%	57	8,050	+28.603%
2026-03-19	9.8000	9.8000	9.2000	9.4500	-3.670%	4	8,101	+22.751%
2026-03-18	10.1000	10.1000	9.8100	9.8100	-10.574%	103	8,103	+18.247%
2026-03-16	10.9700	10.9700	10.9700	10.9700	+3.686%	1	8,182	+5.743%
2026-03-13	10.5800	10.5800	10.5800	10.5800	-2.037%	1	8,182	+9.641%
2026-03-09	10.5500	10.8000	10.5500	10.8000	+0.935%	5	8,182	+7.407%
2026-03-06	11.1500	11.3500	10.6000	10.7000	-5.310%	187	8,357	+8.411%
2026-03-05	11.7000	12.0500	11.2000	11.3000	-5.833%	122	8,367	+2.655%
2026-03-04	11.5200	12.0000	11.4500	12.0000	+3.896%	1,073	8,258	-3.333%
2026-03-03	11.5000	11.6900	11.3500	11.5500	-6.098%	42	7,960	+0.433%
2026-03-02	11.3500	12.3500	11.1500	12.3000	+6.957%	109	7,957	-5.691%
2026-02-27	12.3000	12.7000	11.4800	11.5000	-11.197%	662	7,972	+0.870%
2026-02-26	13.8000	13.8000	12.9500	12.9500	-16.774%	515	7,919	-10.425%
2026-02-25	15.7400	16.1000	15.5600	15.5600	+0.387%	15	7,639	-25.450%
2026-02-24	15.4500	15.5500	15.4500	15.5000	+1.307%	1,170	7,639	-25.161%
2026-02-23	15.5000	15.9500	15.0500	15.3000	+1.661%	479	6,555	-24.183%
2026-02-20	14.0000	15.0500	14.0000	15.0500	+5.318%	36	6,809	-22.924%
2026-02-19	14.3500	14.3500	14.2500	14.2900	-2.590%	21	6,819	-18.824%
2026-02-18	14.7700	14.7700	14.6500	14.6700	+5.540%	17	6,820	-20.927%
2026-02-17	12.8000	14.2500	12.6500	13.9000	+6.513%	3,257	6,827	-16.547%
2026-02-13	13.5000	13.5000	13.0000	13.0500	-6.919%	47	3,875	-11.111%
2026-02-12	14.9500	15.3000	14.0200	14.0200	-5.462%	399	3,875	-17.261%
2026-02-11	15.2500	15.2500	14.8300	14.8300	+3.779%	41	3,924	-21.780%
2026-02-10	14.8000	14.8000	14.2500	14.2900	-2.457%	51	3,963	-18.824%
2026-02-09	15.0500	15.0500	14.6500	14.6500	+11.832%	3	3,943	-20.819%
2026-02-06	12.3000	13.1000	12.3000	13.1000	+21.296%	215	3,942	-11.450%
2026-02-05	11.4700	11.4700	10.8000	10.8000	-6.005%	110	3,809	+7.407%
2026-02-04	12.4000	12.4000	11.1000	11.4900	-7.562%	119	3,910	+0.957%
2026-02-03	12.5600	12.5600	11.8600	12.4300	-9.336%	33	3,909	-6.677%
2026-02-02	14.3000	14.6700	13.7100	13.7100	-8.600%	46	3,909	-15.390%
2026-01-30	15.7000	15.7000	15.0000	15.0000	+3.448%	5	3,887	-22.667%
2026-01-29	15.2500	15.2500	14.5000	14.5000	-3.398%	36	3,889	-20.000%
2026-01-28	14.7000	15.2000	14.7000	15.0100	+2.949%	40	3,916	-22.718%
2026-01-27	14.5800	14.5800	14.5800	14.5800	+6.114%	1	3,949	-20.439%
2026-01-26	14.1000	14.1500	13.7100	13.7400	-2.206%	186	3,949	-15.575%
2026-01-23	14.0500	14.0500	14.0500	14.0500	+8.494%	1	3,959	-17.438%
2026-01-22	13.0000	13.3000	12.9500	12.9500	+8.824%	6	3,959	-10.425%
2026-01-21	12.1500	12.1500	11.9000	11.9000	+0.337%	3	3,956	-2.521%
2026-01-20	12.2500	12.2500	11.8600	11.8600	-12.794%	111	3,959	-2.192%
2026-01-16	13.8000	13.8000	13.3900	13.6000	+2.952%	7	3,965	-14.706%
2026-01-15	12.4500	13.4500	12.4500	13.2100	+11.008%	8	3,965	-12.188%
2026-01-14	12.0400	12.0400	11.9000	11.9000	-0.833%	3	3,961	-2.521%
2026-01-13	12.0000	12.0000	12.0000	12.0000	-2.360%	2	3,960	-3.333%
2026-01-12	12.2900	12.2900	12.2900	12.2900	-4.358%	1	3,958	-5.614%
2026-01-09	12.6800	12.8500	12.6800	12.8500	-0.772%	8	3,958	-9.728%
2026-01-08	13.5000	13.5000	12.9500	12.9500	-6.498%	71	3,957	-10.425%
2026-01-07	14.0000	14.0500	13.8500	13.8500	-0.360%	129	3,927	-16.245%
2026-01-06	15.0700	15.0700	13.9000	13.9000	-0.997%	1,211	3,832	-16.547%
2026-01-05	14.8500	14.8500	14.0000	14.0400	-0.777%	126	4,984	-17.379%
2026-01-02	14.5500	15.1000	14.1000	14.1500	+0.426%	31	4,984	-18.021%
2025-12-31	14.2600	14.2600	14.0900	14.0900	+2.473%	6	5,020	-17.672%
2025-12-30	13.7000	13.7900	13.7000	13.7500	-0.362%	5	5,020	-15.636%
2025-12-29	13.8000	13.8800	13.8000	13.8000	-8.000%	13	5,019	-15.942%
2025-12-26	14.8000	15.0000	14.8000	15.0000	+7.604%	14	5,031	-22.667%
2025-12-24	13.9400	13.9400	13.9400	13.9400	-2.175%	6	5,040	-16.786%
2025-12-23	13.7500	14.2500	13.7000	14.2500	+12.205%	13	5,040	-18.596%
2025-12-22	12.6000	12.7200	12.6000	12.7000	+5.569%	14	5,044	-8.661%
2025-12-19	12.0600	12.0600	11.6500	12.0300	+11.907%	54	5,045	-3.574%
2025-12-18	10.6500	11.0000	10.5500	10.7500	+2.871%	63	5,086	+7.907%
2025-12-17	11.1600	11.1600	10.4500	10.4500	-9.914%	41	5,084	+11.005%
2025-12-16	11.5200	11.6000	11.5200	11.6000	+0.433%	3	5,107	0.000%
2025-12-15	11.9300	11.9500	11.5000	11.5500	-0.345%	42	5,107	+0.433%
2025-12-12	12.0000	12.0000	11.5900	11.5900	-9.524%	7	5,135	+0.086%
2025-12-11	12.7000	13.0000	12.3000	12.8100	-6.428%	507	5,132	-9.446%
2025-12-10	14.1000	14.1000	13.6900	13.6900	-3.251%	4	4,929	-15.267%
2025-12-09	14.0000	14.2000	14.0000	14.1500	-2.414%	10	4,928	-18.021%
2025-12-08	13.6000	14.9000	13.4900	14.5000	+7.011%	858	4,923	-20.000%
2025-12-05	13.6500	13.6500	13.5100	13.5500	-1.669%	49	4,725	-14.391%
2025-12-04	14.0000	14.0000	13.7800	13.7800	+5.352%	48	4,677	-15.820%
2025-12-03	13.1000	13.1000	13.0200	13.0800	-3.397%	104	4,715	-11.315%
2025-12-02	13.2000	13.5400	13.2000	13.5400	+5.781%	101	4,725	-14.328%
2025-12-01	11.7500	12.9500	11.7500	12.8000	+4.918%	5	4,626	-9.375%
2025-11-28	12.3500	12.3500	12.2000	12.2000	-7.224%	14	4,627	-4.918%
2025-11-26	13.7500	13.7500	13.1500	13.1500	+9.583%	14	4,637	-11.787%
2025-11-25	11.1200	12.1500	10.8100	12.0000	-9.434%	43	4,637	-3.333%
2025-11-24	13.2800	13.6000	13.0500	13.2500	-4.332%	18	4,626	-12.453%
2025-11-21	13.2000	14.2500	12.3700	13.8500	-0.574%	49	4,629	-16.245%
2025-11-20	16.7000	17.2000	13.9300	13.9300	-8.113%	107	4,611	-16.726%
2025-11-19	14.7000	15.1600	14.4500	15.1600	+11.062%	13	4,677	-23.483%
2025-11-18	13.0500	13.6500	12.8000	13.6500	-0.583%	7	4,685	-15.018%
2025-11-17	14.9000	14.9000	13.7300	13.7300	-8.161%	46	4,686	-15.513%
2025-11-14	13.0500	15.2500	13.0500	14.9500	+3.819%	72	4,713	-22.408%
2025-11-13	15.0200	15.0900	14.0000	14.4000	-7.987%	77	4,704	-19.444%
2025-11-12	16.0000	16.2500	15.6000	15.6500	-3.096%	73	4,728	-25.879%
2025-11-11	15.6700	16.2400	15.6500	16.1500	-5.000%	108	4,792	-28.173%
2025-11-10	15.5000	17.0000	15.3300	17.0000	+22.039%	26	4,746	-31.765%
2025-11-07	12.6000	13.9300	12.0000	13.9300	+4.974%	257	4,755	-16.726%
2025-11-06	14.8300	14.8300	13.1600	13.2700	-10.940%	1,590	4,607	-12.585%
2025-11-05	15.4500	16.6000	14.9000	14.9000	-6.289%	25	3,214	-22.148%
2025-11-04	16.8500	16.8500	15.8000	15.9000	-11.173%	53	3,227	-27.044%
2025-11-03	18.3200	19.0600	17.9000	17.9000	+7.379%	63	3,256	-35.196%
2025-10-31	18.2300	18.2300	16.6500	16.6700	-0.180%	462	3,256	-30.414%
2025-10-30	17.6700	17.6700	16.4000	16.7000	-7.222%	100	3,354	-30.539%
2025-10-29	17.9000	20.0000	17.7000	18.0000	+12.150%	304	3,421	-35.556%
2025-10-28	13.1500	16.7500	13.1500	16.0500	+25.391%	1,533	3,418	-27.726%
2025-10-27	11.5700	12.8000	11.4000	12.8000	+18.299%	727	2,133	-9.375%
2025-10-24	10.4300	11.2000	10.4300	10.8200	+6.078%	414	2,133	+7.209%
2025-10-23	9.6500	10.3500	9.5500	10.2000	+6.250%	387	1,908	+13.725%
2025-10-22	9.9000	10.3100	9.2000	9.6000	-3.518%	236	1,715	+20.833%
2025-10-21	10.3500	10.4500	9.8000	9.9500	-3.398%	100	1,574	+16.583%
2025-10-20	10.4600	10.8000	10.2500	10.3000	-4.186%	51	1,510	+12.621%
2025-10-17	10.9000	10.9600	10.3300	10.7500	+0.467%	34	1,478	+7.907%
2025-10-16	11.0000	11.4500	10.6500	10.7000	+0.943%	111	1,457	+8.411%
2025-10-15	11.5000	11.5000	10.5000	10.6000	-1.852%	655	1,390	+9.434%
2025-10-14	11.6000	11.6000	10.7000	10.8000	-8.861%	667	781	+7.407%
2025-10-13	12.1000	12.2400	11.4300	11.8500	+4.867%	152	166	-2.110%
2025-10-10	13.3300	13.9000	11.3000	11.3000	0.000%	278	164	+2.655%