Dark

NVDA20280121C400
NVDA Jan 21 2028 400.00 Call (NVDA280121C00400000)
option OPRA

EOD

Aug 14, 2026

10.52-2.862%(-0.31)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	11.2000	11.2000	10.5000	10.5200	-2.862%	34	51,149	0.000%
2026-08-13	10.8500	11.1000	10.7500	10.8300	+4.537%	29	51,151	-2.862%
2026-08-12	10.0000	10.6000	10.0000	10.3600	+10.802%	9	51,175	+1.544%
2026-08-11	9.5000	9.5500	9.3500	9.3500	-6.500%	9	51,177	+12.513%
2026-08-10	11.0700	11.0700	9.8500	10.0000	-7.834%	131	51,178	+5.200%
2026-08-07	11.0000	11.4000	10.6300	10.8500	+1.402%	55	51,112	-3.041%
2026-08-06	11.5000	11.5000	10.4000	10.7000	-0.465%	65	51,154	-1.682%
2026-08-05	10.5000	11.4500	10.4500	10.7500	+16.721%	430	51,182	-2.140%
2026-08-04	8.9800	9.2200	8.5500	9.2100	+10.564%	32	51,322	+14.224%
2026-08-03	6.9000	8.4000	6.9000	8.3300	+21.606%	66	51,332	+26.291%
2026-07-31	6.8500	7.0000	6.5900	6.8500	+6.202%	78	51,332	+53.577%
2026-07-30	6.2500	6.6200	6.1300	6.4500	+7.500%	62	51,307	+63.101%
2026-07-29	7.0000	7.0000	6.0000	6.0000	-14.286%	24	51,279	+75.333%
2026-07-28	6.8000	7.2000	6.5000	7.0000	-2.098%	91	51,265	+50.286%
2026-07-27	8.4700	8.4700	7.0100	7.1500	-17.816%	138	51,241	+47.133%
2026-07-24	9.0000	9.7000	8.7000	8.7000	-7.447%	536	51,204	+20.920%
2026-07-23	9.6000	9.8500	9.2500	9.4000	-9.702%	114	50,831	+11.915%
2026-07-22	9.0000	10.5500	8.8000	10.4100	+15.667%	112	50,844	+1.057%
2026-07-21	8.8100	9.1500	8.8100	9.0000	0.000%	14	50,849	+16.889%
2026-07-20	9.5000	9.5000	9.0000	9.0000	-0.111%	20	50,849	+16.889%
2026-07-17	9.2500	9.5000	8.5000	9.0100	-7.967%	81	50,845	+16.759%
2026-07-16	10.3300	10.3300	9.7000	9.7900	-8.505%	43	50,830	+7.457%
2026-07-15	10.5700	10.8600	9.9400	10.7000	-0.558%	158	50,819	-1.682%
2026-07-14	10.0400	10.9000	10.0400	10.7600	+12.317%	130	50,825	-2.230%
2026-07-13	10.5500	10.5500	9.5500	9.5800	-10.131%	50	50,929	+9.812%
2026-07-10	9.7500	10.7800	9.7500	10.6600	+8.776%	152	50,937	-1.313%
2026-07-09	9.7000	10.2500	9.0000	9.8000	-0.609%	15	50,873	+7.347%
2026-07-08	8.5000	9.8600	8.3000	9.8600	+20.982%	37	50,876	+6.694%
2026-07-07	7.6000	8.3500	7.5000	8.1500	+0.617%	212	50,874	+29.080%
2026-07-06	8.2500	8.3500	8.0000	8.1000	-1.818%	337	50,837	+29.877%
2026-07-02	8.5000	8.5000	7.8500	8.2500	-6.250%	48	50,678	+27.515%
2026-07-01	8.2500	9.1500	8.2500	8.8000	-4.555%	78	50,678	+19.545%
2026-06-30	8.9400	9.2500	8.9400	9.2200	+6.590%	22	50,704	+14.100%
2026-06-29	8.5500	8.7000	8.0000	8.6500	+3.099%	58	50,708	+21.618%
2026-06-26	9.0000	9.0000	8.3800	8.3900	-10.650%	112	50,705	+25.387%
2026-06-25	9.9500	9.9500	9.0000	9.3900	-6.100%	724	50,653	+12.034%
2026-06-24	10.8000	10.8000	9.8500	10.0000	-7.407%	95	50,309	+5.200%
2026-06-23	11.3000	11.4000	10.7500	10.8000	-12.195%	119	50,262	-2.593%
2026-06-22	14.0000	14.0000	12.3000	12.3000	-5.819%	13	50,286	-14.472%
2026-06-18	12.5000	13.1000	12.5000	13.0600	+11.338%	141	50,244	-19.449%
2026-06-17	12.6300	12.7000	11.7300	11.7300	-6.160%	13	50,244	-10.315%
2026-06-16	13.0000	13.1000	12.5000	12.5000	-6.716%	96	50,244	-15.840%
2026-06-15	13.5500	13.5800	12.8300	13.4000	+8.943%	21	50,170	-21.493%
2026-06-12	12.2500	12.4500	12.2500	12.3000	-0.806%	71	50,170	-14.472%
2026-06-11	12.5500	12.5500	11.5000	12.4000	+4.641%	69	50,170	-15.161%
2026-06-10	12.7100	13.0000	11.8500	11.8500	-8.846%	117	50,162	-11.224%
2026-06-09	14.1500	14.1500	11.8500	13.0000	-5.797%	225	50,170	-19.077%
2026-06-08	13.9000	14.0000	13.5900	13.8000	+2.222%	33	50,151	-23.768%
2026-06-05	15.1500	15.1500	13.4500	13.5000	-20.495%	151	50,162	-22.074%
2026-06-04	15.2000	17.1700	15.0000	16.9800	+6.591%	41	50,172	-38.045%
2026-06-03	17.1200	17.1200	15.8500	15.9300	-11.647%	211	50,177	-33.961%
2026-06-02	18.8000	20.8300	18.0300	18.0300	-0.387%	405	50,258	-41.653%
2026-06-01	16.5000	18.2600	16.3000	18.1000	+19.079%	120	49,988	-41.878%
2026-05-29	14.2000	15.3100	14.2000	15.2000	+7.725%	359	50,002	-30.789%
2026-05-28	13.6300	14.1600	13.3500	14.1100	+4.907%	36	50,094	-25.443%
2026-05-27	13.4500	13.7000	12.7500	13.4500	-3.929%	150	50,087	-21.784%
2026-05-26	14.6500	15.0400	13.7800	14.0000	-3.448%	111	50,130	-24.857%
2026-05-22	15.4000	15.4000	14.3000	14.5000	-6.752%	56	50,160	-27.448%
2026-05-21	17.9500	17.9500	15.1500	15.5500	-9.064%	133	50,180	-32.347%
2026-05-20	17.2200	17.9000	16.6000	17.1000	+0.293%	49	50,180	-38.480%
2026-05-19	16.6800	17.9500	16.5000	17.0500	-0.176%	755	50,802	-38.299%
2026-05-18	20.0000	20.0000	16.5500	17.0800	-9.630%	27	50,802	-38.407%
2026-05-15	19.0000	20.8000	18.6500	18.9000	-12.903%	233	50,802	-44.339%
2026-05-14	19.7000	22.4000	19.6400	21.7000	+21.229%	981	50,790	-51.521%
2026-05-13	17.4000	18.4300	16.9000	17.9000	+9.816%	155	51,558	-41.229%
2026-05-12	16.7500	17.2500	15.0000	16.3000	+3.165%	402	51,558	-35.460%
2026-05-11	14.7000	16.6300	14.7000	15.8000	+5.686%	321	51,558	-33.418%
2026-05-08	14.7000	15.5500	14.6000	14.9500	+4.912%	123	51,696	-29.632%
2026-05-07	13.1000	14.6500	12.8000	14.2500	+11.765%	1,119	51,721	-26.175%
2026-05-06	11.0000	12.9000	10.8500	12.7500	+28.788%	427	51,718	-17.490%
2026-05-05	10.0500	10.5000	9.9000	9.9000	-3.883%	152	51,811	+6.263%
2026-05-04	11.2400	11.2400	10.0000	10.3000	-2.830%	930	51,878	+2.136%
2026-05-01	11.5000	11.5000	10.5500	10.6000	-5.778%	779	52,537	-0.755%
2026-04-30	13.4500	13.4500	11.2500	11.2500	-16.045%	261	52,537	-6.489%
2026-04-29	14.6000	14.6000	13.0000	13.4000	-8.219%	11	52,700	-21.493%
2026-04-28	14.5200	14.9500	13.0500	14.6000	-5.256%	68	52,694	-27.945%
2026-04-27	13.5500	15.5100	13.2000	15.4100	+15.172%	474	52,682	-31.733%
2026-04-24	11.5000	14.3200	11.4900	13.3800	+22.192%	194	52,752	-21.375%
2026-04-23	11.0000	11.3500	10.8000	10.9500	-3.947%	17	52,775	-3.927%
2026-04-22	10.8700	11.4000	10.8700	11.4000	+4.587%	1,060	52,780	-7.719%
2026-04-21	11.6000	11.6000	10.8000	10.9000	+0.092%	35	53,737	-3.486%
2026-04-20	11.0500	11.0500	10.6500	10.8900	-4.474%	20	53,737	-3.398%
2026-04-17	11.2500	11.4000	11.1000	11.4000	+3.636%	69	53,718	-7.719%
2026-04-16	10.6800	11.2700	10.6500	11.0000	0.000%	23	53,775	-4.364%
2026-04-15	10.5400	11.2000	10.3500	11.0000	+4.862%	140	53,778	-4.364%
2026-04-14	10.1000	10.5700	9.9000	10.4900	+10.421%	1,427	53,812	+0.286%
2026-04-13	9.4000	9.7500	9.0100	9.5000	0.000%	351	53,824	+10.737%
2026-04-10	8.9500	9.6700	8.9500	9.5000	+15.854%	270	53,196	+10.737%
2026-04-09	7.7000	8.2000	7.7000	8.2000	+4.459%	8	53,161	+28.293%
2026-04-08	8.2000	8.2000	7.7500	7.8500	+5.369%	576	53,156	+34.013%
2026-04-07	7.3200	7.4500	7.2500	7.4500	-1.585%	15	52,875	+41.208%
2026-04-06	7.5000	7.5700	7.4000	7.5700	-2.323%	6	52,885	+38.970%
2026-04-02	7.8500	7.9000	7.7000	7.7500	+0.649%	311	53,062	+35.742%
2026-04-01	7.6200	7.7500	7.5500	7.7000	+1.987%	241	53,062	+36.623%
2026-03-31	7.0200	7.5500	7.0100	7.5500	+11.852%	1,453	53,079	+39.338%
2026-03-30	7.3300	7.3300	6.7000	6.7500	-8.784%	2,514	53,404	+55.852%
2026-03-27	7.4500	7.6000	7.3300	7.4000	-6.329%	129	51,498	+42.162%
2026-03-26	8.2800	8.2800	7.8900	7.9000	-11.236%	74	51,516	+33.165%
2026-03-25	9.0000	9.0000	8.8000	8.9000	+7.879%	2,645	51,516	+18.202%
2026-03-24	8.4200	8.4200	8.2500	8.2500	-1.786%	54	48,889	+27.515%
2026-03-23	8.6600	8.7000	8.3400	8.4000	+1.818%	156	48,870	+25.238%
2026-03-20	8.8000	8.9000	8.2000	8.2500	-7.821%	662	48,819	+27.515%
2026-03-19	8.8500	9.0700	8.8500	8.9500	-3.243%	2,649	48,175	+17.542%
2026-03-18	9.4000	9.4500	9.1500	9.2500	-3.746%	29	46,028	+13.730%
2026-03-17	10.0000	10.0000	9.5500	9.6100	-5.320%	208	46,025	+9.469%
2026-03-16	10.4500	10.9000	10.1500	10.1500	+3.046%	1,530	46,031	+3.645%
2026-03-13	10.1600	10.1600	9.8500	9.8500	-8.627%	55	44,632	+6.802%
2026-03-12	10.2000	10.8500	10.2000	10.7800	+0.279%	46	44,675	-2.412%
2026-03-11	11.1000	11.1000	10.7500	10.7500	+3.266%	14	44,702	-2.140%
2026-03-10	10.4500	10.7500	10.4100	10.4100	+5.793%	149	44,691	+1.057%
2026-03-09	10.0000	10.4000	9.7500	9.8400	-4.000%	14	44,651	+6.911%
2026-03-06	10.6500	10.6500	10.0800	10.2500	-6.818%	538	44,644	+2.634%
2026-03-05	11.0900	11.6000	10.5000	11.0000	-3.084%	65	44,468	-4.364%
2026-03-04	11.0500	11.5000	10.8700	11.3500	+4.608%	1,185	44,490	-7.313%
2026-03-03	11.1500	11.1500	10.6500	10.8500	-6.061%	267	44,655	-3.041%
2026-03-02	10.7500	11.7000	10.5700	11.5500	+5.576%	1,376	44,630	-8.918%
2026-02-27	11.5000	12.0000	10.8300	10.9400	-10.401%	144	44,479	-3.839%
2026-02-26	14.1900	14.1900	12.2000	12.2100	-18.328%	379	44,420	-13.841%
2026-02-25	15.0000	15.3600	14.8500	14.9500	+2.048%	346	44,197	-29.632%
2026-02-24	14.2500	14.8000	14.2500	14.6500	+2.091%	175	44,197	-28.191%
2026-02-23	15.0000	15.1000	14.2000	14.3500	+0.702%	2,339	44,086	-26.690%
2026-02-20	13.3100	14.3000	13.1000	14.2500	+5.556%	3,542	42,232	-26.175%
2026-02-19	13.6000	13.6500	13.5000	13.5000	-1.460%	23	39,370	-22.074%
2026-02-18	13.9000	14.2300	13.6000	13.7000	+3.008%	296	39,353	-23.212%
2026-02-17	12.0200	13.7000	12.0200	13.3000	+7.867%	8,151	39,265	-20.902%
2026-02-13	13.0500	13.0500	12.2500	12.3300	-6.943%	8,321	25,761	-14.680%
2026-02-12	14.5000	14.5000	13.2500	13.2500	-5.357%	376	25,761	-20.604%
2026-02-11	14.0000	14.2600	13.8900	14.0000	+3.704%	50	25,475	-24.857%
2026-02-10	14.1500	14.1500	13.5000	13.5000	-4.930%	48	25,433	-22.074%
2026-02-09	13.2000	15.0500	13.2000	14.2000	+9.231%	552	25,421	-25.915%
2026-02-06	11.6600	13.0500	11.5400	13.0000	+27.827%	83	24,982	-19.077%
2026-02-05	10.8000	10.8000	10.1700	10.1700	-4.686%	604	24,947	+3.441%
2026-02-04	11.6000	11.6000	10.4200	10.6700	-10.336%	1,545	24,595	-1.406%
2026-02-03	12.9500	12.9500	11.1500	11.9000	-8.812%	1,431	24,801	-11.597%
2026-02-02	13.4800	13.9000	13.0000	13.0500	-8.228%	2,828	24,703	-19.387%
2026-01-30	14.7000	15.0000	14.1500	14.2200	+1.935%	651	22,575	-26.020%
2026-01-29	14.6500	14.6500	13.2500	13.9500	-2.448%	371	21,964	-24.588%
2026-01-28	14.1500	14.3500	14.1500	14.3000	+3.623%	17	21,609	-26.434%
2026-01-27	13.5800	13.9000	13.5500	13.8000	+4.545%	371	21,607	-23.768%
2026-01-26	13.3700	13.3700	13.0400	13.2000	-0.377%	16	21,666	-20.303%
2026-01-23	13.7500	13.7500	13.1500	13.2500	+6.855%	87	21,668	-20.604%
2026-01-22	12.3000	12.5600	12.3000	12.4000	+2.058%	26	21,604	-15.161%
2026-01-21	10.9500	12.4000	10.9500	12.1500	+9.955%	30	21,587	-13.416%
2026-01-20	11.5500	11.5500	11.0500	11.0500	-12.648%	92	21,580	-4.796%
2026-01-16	12.7500	13.0800	12.6500	12.6500	+2.016%	366	21,582	-16.838%
2026-01-15	12.5500	12.9000	12.3500	12.4000	+10.714%	2,039	21,582	-15.161%
2026-01-14	11.4000	11.4000	11.2000	11.2000	-6.667%	74	20,590	-6.071%
2026-01-13	11.6000	12.0000	11.6000	12.0000	+1.523%	33	20,629	-12.333%
2026-01-12	11.7700	12.0500	11.6500	11.8200	-1.088%	423	20,629	-10.998%
2026-01-09	12.0500	12.2200	11.9400	11.9500	-2.049%	1,346	20,639	-11.967%
2026-01-08	12.6600	12.6600	12.0500	12.2000	-6.728%	209	20,115	-13.770%
2026-01-07	13.5500	13.5500	13.0500	13.0800	+0.153%	1,442	20,266	-19.572%
2026-01-06	13.9000	14.2400	13.0200	13.0600	-2.172%	381	19,885	-19.449%
2026-01-05	14.0400	14.0400	13.0500	13.3500	0.000%	1,284	19,833	-21.199%
2026-01-02	13.7500	14.3500	13.3000	13.3500	+3.089%	430	19,797	-21.199%
2025-12-31	13.2000	13.3500	12.9500	12.9500	+0.778%	173	19,672	-18.764%
2025-12-30	13.1200	13.1200	12.8500	12.8500	-1.908%	7	19,672	-18.132%
2025-12-29	12.9000	13.2600	12.9000	13.1000	-6.362%	207	19,671	-19.695%
2025-12-26	14.0000	14.2500	13.7600	13.9900	+4.403%	316	19,821	-24.803%
2025-12-24	13.3500	13.4500	13.1500	13.4000	0.000%	259	19,514	-21.493%
2025-12-23	12.0300	13.4000	12.0300	13.4000	+12.134%	339	19,514	-21.493%
2025-12-22	11.9500	12.0900	11.8600	11.9500	+4.641%	355	19,518	-11.967%
2025-12-19	10.5500	11.4200	10.5500	11.4200	+13.632%	69	19,424	-7.881%
2025-12-18	9.9300	10.1800	9.9300	10.0500	+2.446%	137	19,422	+4.677%
2025-12-17	10.4000	10.5500	9.8100	9.8100	-10.411%	556	19,384	+7.238%
2025-12-16	10.8500	11.1300	10.7500	10.9500	+1.389%	57	19,614	-3.927%
2025-12-15	11.3000	11.3000	10.8000	10.8000	-1.818%	73	19,650	-2.593%
2025-12-12	12.0500	12.0500	10.9600	11.0000	-9.091%	46	19,602	-4.364%
2025-12-11	12.0000	12.1500	11.6100	12.1000	-7.985%	3,089	19,616	-13.058%
2025-12-10	13.2500	13.2500	12.9200	13.1500	-1.866%	37	16,591	-20.000%
2025-12-09	13.6000	13.6000	13.3900	13.4000	-0.741%	23	16,586	-21.493%
2025-12-08	13.3000	14.1500	12.7000	13.5000	+6.216%	47	16,573	-22.074%
2025-12-05	13.0500	13.0500	12.7000	12.7100	-2.605%	10	16,566	-17.231%
2025-12-04	12.6000	13.5500	12.6000	13.0500	+6.967%	413	16,566	-19.387%
2025-12-03	12.5000	12.6000	12.1000	12.2000	-2.556%	170	16,350	-13.770%
2025-12-02	13.4000	13.4000	12.5000	12.5200	+2.539%	4,957	16,300	-15.974%
2025-12-01	10.8500	12.3300	10.8500	12.2100	+5.714%	3,775	11,353	-13.841%
2025-11-28	11.9500	11.9500	11.4000	11.5500	-6.098%	12	7,606	-8.918%
2025-11-26	12.9000	12.9000	12.2000	12.3000	+3.361%	561	8,001	-14.472%
2025-11-25	11.0000	11.9000	10.2000	11.9000	-2.219%	3,524	8,001	-11.597%
2025-11-24	12.3500	12.7500	11.9500	12.1700	-4.549%	238	5,107	-13.558%
2025-11-21	13.0000	13.4000	11.5000	12.7500	-3.409%	178	5,122	-17.490%
2025-11-20	15.7500	16.2000	13.0000	13.2000	-8.142%	776	5,115	-20.303%
2025-11-19	13.7400	14.4000	13.5600	14.3700	+12.706%	3,657	4,623	-26.792%
2025-11-18	12.6700	12.9300	11.9500	12.7500	-1.696%	84	2,577	-17.490%
2025-11-17	13.2000	14.0000	12.9700	12.9700	-8.144%	739	2,581	-18.890%
2025-11-14	12.4500	14.2000	12.4500	14.1200	+3.066%	251	2,279	-25.496%
2025-11-13	14.6500	14.6500	13.1500	13.7000	-7.432%	244	2,090	-23.212%
2025-11-12	15.6000	15.6000	14.6700	14.8000	-2.310%	146	2,064	-28.919%
2025-11-11	14.9200	15.3100	14.6000	15.1500	-4.717%	90	2,020	-30.561%
2025-11-10	14.7000	15.9000	14.4100	15.9000	+21.374%	109	1,982	-33.836%
2025-11-07	11.8700	13.1000	11.3800	13.1000	+5.221%	106	1,959	-19.695%
2025-11-06	14.0000	14.0800	12.2000	12.4500	-10.753%	192	1,905	-15.502%
2025-11-05	14.6500	15.7000	13.9500	13.9500	-7.309%	171	1,795	-24.588%
2025-11-04	16.0000	16.0000	14.8700	15.0500	-10.417%	137	1,737	-30.100%
2025-11-03	17.0200	18.0000	16.8000	16.8000	+7.006%	157	1,707	-37.381%
2025-10-31	16.9500	17.0000	15.6000	15.7000	0.000%	237	1,707	-32.994%
2025-10-30	17.2000	17.2000	15.3300	15.7000	-7.101%	230	1,706	-32.994%
2025-10-29	17.4500	19.0500	16.6100	16.9000	0.000%	2,016	0	-37.751%