Dark

NVDA20280121C410
NVDA Jan 21 2028 410.00 Call (NVDA280121C00410000)
option OPRA

EOD

Sep 30, 2026

7.25-4.605%(-0.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	7.2500	7.2500	7.2500	7.2500	-4.605%	1	21,568	0.000%
2026-09-29	7.6000	7.6000	7.6000	7.6000	+3.401%	12	21,567	-4.605%
2026-09-28	7.9000	7.9000	7.3500	7.3500	+10.030%	13	21,567	-1.361%
2026-09-24	6.6800	6.6800	6.6800	6.6800	-5.915%	1	21,566	+8.533%
2026-09-23	7.3500	7.3500	7.1000	7.1000	-9.784%	13	21,566	+2.113%
2026-09-22	7.5100	7.8700	7.5100	7.8700	+2.208%	13	21,566	-7.878%
2026-09-21	7.2500	7.7000	7.2500	7.7000	+13.905%	13	21,567	-5.844%
2026-09-18	6.4700	6.7600	6.4700	6.7600	+2.736%	12	21,568	+7.249%
2026-09-17	6.6700	6.7300	6.5800	6.5800	+8.760%	10	21,571	+10.182%
2026-09-16	6.3000	6.3000	6.0500	6.0500	+1.681%	2	21,575	+19.835%
2026-09-15	6.0000	6.0000	5.9000	5.9500	+0.847%	4	21,576	+21.849%
2026-09-14	6.0000	6.1000	5.7500	5.9000	-19.509%	27	21,577	+22.881%
2026-09-11	7.3500	7.3500	7.3300	7.3300	-2.914%	10	21,575	-1.091%
2026-09-10	7.7000	7.7000	7.4700	7.5500	-10.651%	212	21,565	-3.974%
2026-09-09	8.7500	8.7500	8.4500	8.4500	-5.587%	30	21,497	-14.201%
2026-09-08	9.4700	9.5000	8.9200	8.9500	-9.596%	5	21,520	-18.994%
2026-09-04	9.7000	9.9000	9.7000	9.9000	+16.471%	24	21,535	-26.768%
2026-09-03	8.5000	8.5000	8.5000	8.5000	+6.918%	2	21,535	-14.706%
2026-09-02	7.1000	8.2500	7.1000	7.9500	+17.257%	742	21,534	-8.805%
2026-09-01	6.8500	6.8500	6.7600	6.7800	-11.834%	5	21,110	+6.932%
2026-08-28	8.0000	8.0300	7.6900	7.6900	-19.053%	12	21,112	-5.722%
2026-08-27	8.1100	9.5500	8.1100	9.5000	+43.722%	24	21,104	-23.684%
2026-08-26	6.9000	6.9000	6.6100	6.6100	-4.892%	10	21,101	+9.682%
2026-08-25	6.8000	7.0000	6.8000	6.9500	+3.731%	5	21,094	+4.317%
2026-08-24	6.9500	6.9500	6.6000	6.7000	-12.760%	131	21,089	+8.209%
2026-08-21	7.7000	7.7000	7.6800	7.6800	-4.000%	2	20,999	-5.599%
2026-08-20	8.0000	8.0000	8.0000	8.0000	-4.192%	1	20,998	-9.375%
2026-08-19	8.3500	8.3500	8.3500	8.3500	-3.468%	2	20,998	-13.174%
2026-08-18	8.9500	8.9500	8.6000	8.6500	-12.183%	8	20,996	-16.185%
2026-08-17	9.9200	9.9200	9.7000	9.8500	-1.598%	57	20,989	-26.396%
2026-08-13	10.0100	10.0100	10.0100	10.0100	+16.395%	1	20,949	-27.572%
2026-08-11	9.1700	9.1700	8.6000	8.6000	-13.131%	2	20,949	-15.698%
2026-08-07	10.3200	10.3900	9.8100	9.9000	+2.591%	60	20,949	-26.768%
2026-08-06	9.6500	9.6500	9.6500	9.6500	-6.128%	1	20,895	-24.870%
2026-08-05	10.3500	10.3500	9.9100	10.2800	+22.820%	101	20,894	-29.475%
2026-08-04	8.3700	8.3700	8.3700	8.3700	+8.140%	1	20,836	-13.381%
2026-08-03	7.7500	7.7500	7.7400	7.7400	+19.077%	2	20,836	-6.331%
2026-07-31	6.2500	6.5000	6.1900	6.5000	+9.060%	16	20,837	+11.538%
2026-07-30	6.0000	6.0000	5.9600	5.9600	-9.697%	2	20,845	+21.644%
2026-07-27	8.0000	8.0000	6.6000	6.6000	-26.009%	40	20,845	+9.848%
2026-07-24	8.3000	8.9200	8.3000	8.9200	+9.448%	135	20,828	-18.722%
2026-07-21	8.3000	8.3000	8.1500	8.1500	-4.118%	31	20,696	-11.043%
2026-07-20	8.5000	8.5000	8.5000	8.5000	0.000%	2	20,711	-14.706%
2026-07-17	8.9500	8.9500	8.5000	8.5000	-6.593%	26	20,713	-14.706%
2026-07-16	9.2500	9.2800	9.1000	9.1000	-3.704%	17	20,712	-20.330%
2026-07-15	9.4500	9.4500	9.4500	9.4500	-5.876%	1	20,710	-23.280%
2026-07-14	10.0100	10.0400	10.0100	10.0400	+1.006%	5	20,709	-27.789%
2026-07-10	9.5000	9.9400	9.5000	9.9400	+13.600%	67	20,709	-27.062%
2026-07-09	8.5500	8.7500	8.5500	8.7500	-5.405%	10	20,768	-17.143%
2026-07-08	7.7500	9.2500	7.7500	9.2500	+20.130%	65	20,760	-21.622%
2026-07-07	7.0500	7.7000	7.0500	7.7000	-0.645%	2	20,704	-5.844%
2026-07-06	7.7500	7.7500	7.7500	7.7500	+3.333%	4	20,705	-6.452%
2026-07-02	8.1000	8.1000	7.5000	7.5000	-9.639%	3	20,705	-3.333%
2026-07-01	8.3000	8.3000	8.3000	8.3000	-4.926%	10	20,705	-12.651%
2026-06-30	8.4600	8.7300	8.4600	8.7300	+11.923%	51	20,705	-16.953%
2026-06-29	7.5000	8.1000	7.5000	7.8000	-11.864%	227	20,675	-7.051%
2026-06-25	8.9500	8.9500	8.8400	8.8500	-17.290%	52	20,471	-18.079%
2026-06-23	10.7000	10.7000	10.7000	10.7000	-11.934%	1	20,421	-32.243%
2026-06-22	12.5800	12.5800	12.1000	12.1500	+0.413%	1,235	20,420	-40.329%
2026-06-18	12.1000	12.1000	12.1000	12.1000	-0.820%	1	19,582	-40.083%
2026-06-16	12.1800	12.2500	12.1800	12.2000	-3.937%	37	19,582	-40.574%
2026-06-15	12.3100	12.7000	12.3100	12.7000	+10.435%	15	19,531	-42.913%
2026-06-12	11.8000	11.8500	11.5000	11.5000	+3.884%	47	19,531	-36.957%
2026-06-11	11.0700	11.0700	11.0700	11.0700	-2.467%	1	19,531	-34.508%
2026-06-10	11.5000	11.5400	11.3500	11.3500	-6.198%	52	19,530	-36.123%
2026-06-09	12.4000	12.4000	11.3800	12.1000	-8.748%	127	19,478	-40.083%
2026-06-08	13.0000	13.2600	12.9600	13.2600	+4.409%	12	19,417	-45.324%
2026-06-05	14.0000	14.0000	12.7000	12.7000	-20.724%	374	19,427	-42.913%
2026-06-04	15.8300	16.0200	15.8300	16.0200	+6.800%	2	19,296	-54.744%
2026-06-03	15.0500	15.4500	15.0000	15.0000	-12.023%	167	19,297	-51.667%
2026-06-02	19.1000	19.1000	17.0500	17.0500	+0.294%	84	19,144	-57.478%
2026-06-01	15.3500	17.0800	15.3500	17.0000	+24.088%	11	19,142	-57.353%
2026-05-29	13.7200	14.5000	13.7000	13.7000	+3.788%	49	19,147	-47.080%
2026-05-28	12.6000	13.2000	12.6000	13.2000	+2.724%	502	19,144	-45.076%
2026-05-27	12.0700	12.8500	12.0700	12.8500	-1.983%	3	18,644	-43.580%
2026-05-26	13.6500	13.6500	12.9500	13.1100	-2.961%	70	18,644	-44.699%
2026-05-22	14.2500	14.4600	13.5000	13.5100	-11.235%	511	18,604	-46.336%
2026-05-21	14.8800	16.5000	14.3000	15.2200	-3.488%	458	18,130	-52.365%
2026-05-20	16.1500	16.1500	15.7700	15.7700	-1.438%	32	18,130	-54.027%
2026-05-19	16.5500	16.5500	15.5000	16.0000	-1.235%	96	17,822	-54.688%
2026-05-18	17.0500	17.0500	15.8000	16.2000	-9.649%	11	17,822	-55.247%
2026-05-15	17.7000	19.5500	17.7000	17.9300	-12.579%	265	17,822	-59.565%
2026-05-14	18.6200	20.9000	18.4500	20.5100	+19.453%	47	17,675	-64.651%
2026-05-13	15.7500	17.2100	15.7500	17.1700	+14.238%	18	17,648	-57.775%
2026-05-12	14.4000	15.0300	14.4000	15.0300	-1.118%	45	17,648	-51.763%
2026-05-11	14.8500	15.2000	14.8500	15.2000	+9.747%	3	17,648	-52.303%
2026-05-08	14.3200	14.3200	13.8500	13.8500	+1.838%	15	17,633	-47.653%
2026-05-07	13.1900	13.6000	13.1900	13.6000	+14.382%	21	17,631	-46.691%
2026-05-06	11.1500	12.0000	11.0500	11.8900	+25.820%	1,250	17,651	-39.024%
2026-05-05	9.4000	9.5200	9.4000	9.4500	-1.563%	1,340	17,078	-23.280%
2026-05-04	10.3000	10.3000	9.4700	9.6000	-4.478%	532	15,958	-24.479%
2026-05-01	10.5200	10.5200	9.8500	10.0500	-7.373%	506	15,063	-27.861%
2026-04-30	11.6900	11.6900	10.8000	10.8500	-12.851%	1,199	15,063	-33.180%
2026-04-29	12.5000	12.5000	12.3500	12.4500	-8.118%	28	13,877	-41.767%
2026-04-28	12.9000	13.8400	12.9000	13.5500	-5.903%	22	13,888	-46.494%
2026-04-27	12.9000	14.6000	12.8000	14.4000	+13.834%	1,671	13,877	-49.653%
2026-04-24	10.9500	13.5000	10.9500	12.6500	+25.871%	1,063	14,085	-42.688%
2026-04-23	10.8500	10.8500	9.9000	10.0500	-5.189%	214	13,988	-27.861%
2026-04-22	10.2000	10.6500	10.0500	10.6000	+3.922%	187	13,796	-31.604%
2026-04-21	10.8000	10.8000	10.1500	10.2000	-2.857%	1,043	12,869	-28.922%
2026-04-20	10.3000	10.5000	9.9000	10.5000	-1.408%	306	12,869	-30.952%
2026-04-17	10.5400	10.6500	10.5400	10.6500	+4.412%	46	12,575	-31.925%
2026-04-16	10.2500	10.3000	9.9000	10.2000	-3.774%	310	12,579	-28.922%
2026-04-15	10.4200	10.6000	10.4200	10.6000	+5.473%	14	12,587	-31.604%
2026-04-14	9.5000	10.0500	9.5000	10.0500	+13.817%	16	12,597	-27.861%
2026-04-13	8.7000	8.8300	8.6500	8.8300	-0.226%	32	12,601	-17.894%
2026-04-10	7.9500	8.9200	7.9500	8.8500	+14.935%	37	12,618	-18.079%
2026-04-09	7.2500	7.7000	7.2500	7.7000	+4.054%	146	12,619	-5.844%
2026-04-08	7.3700	7.4000	7.3700	7.4000	+5.714%	57	12,688	-2.027%
2026-04-07	6.8500	7.0000	6.8500	7.0000	0.000%	2	12,698	+3.571%
2026-04-06	7.1500	7.1500	6.9500	7.0000	-4.110%	3,091	12,696	+3.571%
2026-04-02	7.0500	7.3500	7.0000	7.3000	+0.413%	2,578	8,814	-0.685%
2026-04-01	7.0500	7.2700	7.0500	7.2700	+11.846%	92	8,814	-0.275%
2026-03-31	6.5000	6.5000	6.5000	6.5000	+2.362%	1	8,852	+11.538%
2026-03-30	6.9000	6.9000	6.3500	6.3500	-7.971%	11	8,853	+14.173%
2026-03-27	6.9500	7.1000	6.9000	6.9000	-6.122%	1,425	8,850	+5.072%
2026-03-26	7.8000	7.8000	7.3500	7.3500	-11.446%	1,020	8,401	-1.361%
2026-03-25	8.4500	8.7000	8.2500	8.3000	+4.403%	2,083	7,986	-12.651%
2026-03-24	7.7500	7.9500	7.7500	7.9500	-0.625%	12	6,146	-8.805%
2026-03-23	8.1000	8.2500	7.8500	8.0000	+1.911%	47	6,150	-9.375%
2026-03-20	8.2000	8.2000	7.8500	7.8500	-4.848%	513	6,141	-7.643%
2026-03-19	8.0700	8.2500	8.0700	8.2500	-11.290%	3	5,735	-12.121%
2026-03-17	9.1400	9.3000	9.1100	9.3000	-3.125%	4	5,735	-22.043%
2026-03-16	9.8100	10.4500	9.5700	9.6000	-4.000%	278	5,735	-24.479%
2026-03-12	9.6500	10.3000	9.6500	10.0000	-1.478%	730	5,602	-27.500%
2026-03-11	10.1700	10.5000	10.0500	10.1500	+0.995%	30	5,819	-28.571%
2026-03-10	9.6500	10.0500	9.6500	10.0500	+2.656%	147	5,817	-27.861%
2026-03-06	9.8300	9.8300	9.7800	9.7900	-3.069%	90	5,991	-25.945%
2026-03-05	10.5500	10.5500	9.9000	10.1000	-6.047%	252	5,947	-28.218%
2026-03-04	10.4500	10.7700	10.2000	10.7500	+3.865%	312	5,947	-32.558%
2026-03-03	10.4000	10.4000	10.1500	10.3500	-5.479%	3	5,994	-29.952%
2026-03-02	10.5500	10.9500	10.5500	10.9500	+4.286%	90	5,994	-33.790%
2026-02-27	11.1700	11.1700	10.5000	10.5000	-9.716%	6	5,905	-30.952%
2026-02-26	12.6500	12.6500	11.5500	11.6300	-18.785%	38	5,904	-37.661%
2026-02-25	14.4200	14.4200	14.1000	14.3200	+2.432%	8	5,909	-49.372%
2026-02-24	13.5500	14.0000	13.5500	13.9800	+2.946%	5	5,909	-48.140%
2026-02-23	14.1500	14.3500	13.5000	13.5800	+0.221%	464	5,905	-46.613%
2026-02-20	13.2200	13.6500	13.2200	13.5500	+5.039%	291	5,511	-46.494%
2026-02-19	12.9000	12.9000	12.9000	12.9000	0.000%	1	5,303	-43.798%
2026-02-18	13.1000	13.2500	12.9000	12.9000	+4.032%	183	5,303	-43.798%
2026-02-17	11.5000	12.9500	11.5000	12.4000	+4.641%	2,736	5,174	-41.532%
2026-02-13	12.3500	12.3500	11.8500	11.8500	-5.878%	79	3,329	-38.819%
2026-02-12	13.0000	13.0000	12.5900	12.5900	-4.259%	21	3,329	-42.415%
2026-02-11	13.1500	13.1500	13.1500	13.1500	+4.948%	30	3,318	-44.867%
2026-02-10	12.5300	12.5300	12.5300	12.5300	-5.576%	3	3,298	-42.139%
2026-02-09	14.1000	14.5000	13.2700	13.2700	+11.983%	72	3,298	-45.365%
2026-02-06	11.7600	11.8500	11.6900	11.8500	+17.676%	7	3,253	-38.819%
2026-02-05	9.9000	10.0700	9.8000	10.0700	+0.199%	30	3,255	-28.004%
2026-02-04	10.6500	10.7000	10.0000	10.0500	-6.425%	587	3,255	-27.861%
2026-02-03	10.7400	10.7400	10.7400	10.7400	-16.290%	1	2,845	-32.495%
2026-02-02	12.8300	12.8300	12.8300	12.8300	-6.691%	1	2,845	-43.492%
2026-01-30	13.8000	14.0500	13.7500	13.7500	-0.722%	14	2,846	-47.273%
2026-01-29	12.5500	13.8500	12.5000	13.8500	+2.974%	2,467	2,840	-47.653%
2026-01-28	13.6000	13.6000	13.4500	13.4500	+2.672%	146	609	-46.097%
2026-01-27	13.0600	13.1500	13.0600	13.1000	+7.377%	9	587	-44.656%
2026-01-26	12.7000	12.7000	12.2000	12.2000	-3.937%	32	590	-40.574%
2026-01-23	12.4000	12.7000	12.4000	12.7000	+8.547%	8	590	-42.913%
2026-01-22	11.6000	11.8500	11.5000	11.7000	+0.429%	21	593	-38.034%
2026-01-21	10.7200	11.6500	10.7000	11.6500	+10.427%	26	586	-37.768%
2026-01-20	11.0800	11.0800	10.5500	10.5500	-12.083%	235	585	-31.280%
2026-01-16	12.0000	12.0000	12.0000	12.0000	+2.215%	10	448	-39.583%
2026-01-15	11.8000	11.8000	11.6000	11.7400	+10.755%	55	448	-38.245%
2026-01-14	10.5900	10.6000	10.5700	10.6000	-6.854%	6	399	-31.604%
2026-01-12	11.2000	11.3800	11.0500	11.3800	+1.607%	3	400	-36.292%
2026-01-09	11.2500	11.4500	11.2000	11.2000	-2.183%	6	398	-35.268%
2026-01-08	12.0500	12.0500	11.4000	11.4500	-8.032%	53	397	-36.681%
2026-01-07	12.6500	12.6500	12.4500	12.4500	-0.160%	6	406	-41.767%
2026-01-06	12.6500	12.8000	12.4700	12.4700	-4.077%	6	406	-41.860%
2026-01-05	13.0000	13.0000	13.0000	13.0000	0.000%	13	408	-44.231%
2026-01-02	13.2500	13.2500	13.0000	13.0000	+3.175%	2	408	-44.231%
2025-12-31	12.6000	12.6000	12.6000	12.6000	+3.704%	1	407	-42.460%
2025-12-30	12.1500	12.1500	12.1500	12.1500	-3.187%	1	407	-40.329%
2025-12-29	12.5500	12.5500	12.5500	12.5500	-4.563%	1	406	-42.231%
2025-12-26	13.0500	13.1500	13.0000	13.1500	+3.625%	4	406	-44.867%
2025-12-23	12.3400	12.6900	12.3400	12.6900	+12.500%	56	404	-42.868%
2025-12-22	11.1700	11.2800	11.1700	11.2800	+4.541%	2	352	-35.727%
2025-12-19	9.9600	10.7900	9.9600	10.7900	+12.984%	29	352	-32.808%
2025-12-18	9.5700	9.7000	9.4500	9.5500	+3.804%	5	356	-24.084%
2025-12-17	9.3000	9.4700	9.2000	9.2000	-10.939%	26	354	-21.196%
2025-12-16	10.3300	10.3300	10.3300	10.3300	-2.547%	1	352	-29.816%
2025-12-15	10.6000	10.6000	10.6000	10.6000	-0.469%	1	351	-31.604%
2025-12-12	10.7500	10.7500	10.6500	10.6500	-7.391%	45	351	-31.925%
2025-12-11	11.0100	11.5000	11.0100	11.5000	-7.258%	19	378	-36.957%
2025-12-10	12.5600	12.5600	12.4000	12.4000	-2.362%	5	372	-41.532%
2025-12-09	12.7100	12.7100	12.6500	12.7000	-2.458%	8	371	-42.913%
2025-12-08	13.0000	13.3000	12.9500	13.0200	+8.229%	6	371	-44.316%
2025-12-05	12.0300	12.0300	12.0300	12.0300	-2.984%	1	370	-39.734%
2025-12-04	11.6500	12.7000	11.6500	12.4000	+1.473%	6	370	-41.532%
2025-12-02	11.9000	12.7800	11.9000	12.2200	+7.193%	5	364	-40.671%
2025-12-01	11.4000	11.4000	11.4000	11.4000	+1.333%	1	359	-36.404%
2025-11-28	11.2500	11.2500	11.2500	11.2500	-5.700%	10	358	-35.556%
2025-11-26	12.0500	12.0500	11.9000	11.9300	+6.900%	43	307	-39.229%
2025-11-25	9.9000	11.1600	9.7500	11.1600	-2.533%	80	307	-35.036%
2025-11-24	11.6500	11.6500	11.1900	11.4500	-8.400%	87	320	-36.681%
2025-11-21	12.5000	12.6000	11.0000	12.5000	+0.806%	50	240	-42.000%
2025-11-20	14.2700	14.9000	12.4000	12.4000	-8.756%	75	198	-41.532%
2025-11-19	13.1000	13.6000	13.0500	13.5900	+19.420%	11	138	-46.652%
2025-11-18	11.6800	11.6800	11.3800	11.3800	-10.745%	2	136	-36.292%
2025-11-17	12.8500	12.8500	12.7500	12.7500	-0.778%	7	134	-43.137%
2025-11-14	12.8500	12.8500	12.8500	12.8500	-1.908%	1	130	-43.580%
2025-11-13	13.1000	13.1000	13.1000	13.1000	-7.746%	1	129	-44.656%
2025-11-12	14.5000	14.5000	14.1800	14.2000	+2.675%	10	130	-48.944%
2025-11-11	14.0100	14.0100	13.8300	13.8300	-9.311%	12	113	-47.578%
2025-11-10	14.5000	15.2500	14.5000	15.2500	+23.782%	6	113	-52.459%
2025-11-07	10.7500	12.3200	10.7000	12.3200	+1.650%	10	112	-41.153%
2025-11-06	12.7200	12.7200	11.4700	12.1200	-17.270%	14	112	-40.182%
2025-11-05	13.8000	14.6500	13.6100	14.6500	+2.304%	46	111	-50.512%
2025-11-04	14.7700	14.7700	14.3200	14.3200	-9.195%	53	66	-49.372%
2025-11-03	16.1300	16.8300	15.7700	15.7700	+6.554%	13	8	-54.027%
2025-10-31	16.0300	16.0300	14.7500	14.8000	-2.632%	8	8	-51.014%
2025-10-30	15.2000	15.2000	14.9000	15.2000	0.000%	5	5	-52.303%