Dark

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

EOD

Aug 13, 2026

10.01+16.395%(+1.41)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	10.0100	10.0100	10.0100	10.0100	+16.395%	1	20,949	0.000%
2026-08-11	9.1700	9.1700	8.6000	8.6000	-13.131%	2	20,949	+16.395%
2026-08-07	10.3200	10.3900	9.8100	9.9000	+2.591%	60	20,949	+1.111%
2026-08-06	9.6500	9.6500	9.6500	9.6500	-6.128%	1	20,895	+3.731%
2026-08-05	10.3500	10.3500	9.9100	10.2800	+22.820%	101	20,894	-2.626%
2026-08-04	8.3700	8.3700	8.3700	8.3700	+8.140%	1	20,836	+19.594%
2026-08-03	7.7500	7.7500	7.7400	7.7400	+19.077%	2	20,836	+29.328%
2026-07-31	6.2500	6.5000	6.1900	6.5000	+9.060%	16	20,837	+54.000%
2026-07-30	6.0000	6.0000	5.9600	5.9600	-9.697%	2	20,845	+67.953%
2026-07-27	8.0000	8.0000	6.6000	6.6000	-26.009%	40	20,845	+51.667%
2026-07-24	8.3000	8.9200	8.3000	8.9200	+9.448%	135	20,828	+12.220%
2026-07-21	8.3000	8.3000	8.1500	8.1500	-4.118%	31	20,696	+22.822%
2026-07-20	8.5000	8.5000	8.5000	8.5000	0.000%	2	20,711	+17.765%
2026-07-17	8.9500	8.9500	8.5000	8.5000	-6.593%	26	20,713	+17.765%
2026-07-16	9.2500	9.2800	9.1000	9.1000	-3.704%	17	20,712	+10.000%
2026-07-15	9.4500	9.4500	9.4500	9.4500	-5.876%	1	20,710	+5.926%
2026-07-14	10.0100	10.0400	10.0100	10.0400	+1.006%	5	20,709	-0.299%
2026-07-10	9.5000	9.9400	9.5000	9.9400	+13.600%	67	20,709	+0.704%
2026-07-09	8.5500	8.7500	8.5500	8.7500	-5.405%	10	20,768	+14.400%
2026-07-08	7.7500	9.2500	7.7500	9.2500	+20.130%	65	20,760	+8.216%
2026-07-07	7.0500	7.7000	7.0500	7.7000	-0.645%	2	20,704	+30.000%
2026-07-06	7.7500	7.7500	7.7500	7.7500	+3.333%	4	20,705	+29.161%
2026-07-02	8.1000	8.1000	7.5000	7.5000	-9.639%	3	20,705	+33.467%
2026-07-01	8.3000	8.3000	8.3000	8.3000	-4.926%	10	20,705	+20.602%
2026-06-30	8.4600	8.7300	8.4600	8.7300	+11.923%	51	20,705	+14.662%
2026-06-29	7.5000	8.1000	7.5000	7.8000	-11.864%	227	20,675	+28.333%
2026-06-25	8.9500	8.9500	8.8400	8.8500	-17.290%	52	20,471	+13.107%
2026-06-23	10.7000	10.7000	10.7000	10.7000	-11.934%	1	20,421	-6.449%
2026-06-22	12.5800	12.5800	12.1000	12.1500	+0.413%	1,235	20,420	-17.613%
2026-06-18	12.1000	12.1000	12.1000	12.1000	-0.820%	1	19,582	-17.273%
2026-06-16	12.1800	12.2500	12.1800	12.2000	-3.937%	37	19,582	-17.951%
2026-06-15	12.3100	12.7000	12.3100	12.7000	+10.435%	15	19,531	-21.181%
2026-06-12	11.8000	11.8500	11.5000	11.5000	+3.884%	47	19,531	-12.957%
2026-06-11	11.0700	11.0700	11.0700	11.0700	-2.467%	1	19,531	-9.575%
2026-06-10	11.5000	11.5400	11.3500	11.3500	-6.198%	52	19,530	-11.806%
2026-06-09	12.4000	12.4000	11.3800	12.1000	-8.748%	127	19,478	-17.273%
2026-06-08	13.0000	13.2600	12.9600	13.2600	+4.409%	12	19,417	-24.510%
2026-06-05	14.0000	14.0000	12.7000	12.7000	-20.724%	374	19,427	-21.181%
2026-06-04	15.8300	16.0200	15.8300	16.0200	+6.800%	2	19,296	-37.516%
2026-06-03	15.0500	15.4500	15.0000	15.0000	-12.023%	167	19,297	-33.267%
2026-06-02	19.1000	19.1000	17.0500	17.0500	+0.294%	84	19,144	-41.290%
2026-06-01	15.3500	17.0800	15.3500	17.0000	+24.088%	11	19,142	-41.118%
2026-05-29	13.7200	14.5000	13.7000	13.7000	+3.788%	49	19,147	-26.934%
2026-05-28	12.6000	13.2000	12.6000	13.2000	+2.724%	502	19,144	-24.167%
2026-05-27	12.0700	12.8500	12.0700	12.8500	-1.983%	3	18,644	-22.101%
2026-05-26	13.6500	13.6500	12.9500	13.1100	-2.961%	70	18,644	-23.646%
2026-05-22	14.2500	14.4600	13.5000	13.5100	-11.235%	511	18,604	-25.907%
2026-05-21	14.8800	16.5000	14.3000	15.2200	-3.488%	458	18,130	-34.231%
2026-05-20	16.1500	16.1500	15.7700	15.7700	-1.438%	32	18,130	-36.525%
2026-05-19	16.5500	16.5500	15.5000	16.0000	-1.235%	96	17,822	-37.438%
2026-05-18	17.0500	17.0500	15.8000	16.2000	-9.649%	11	17,822	-38.210%
2026-05-15	17.7000	19.5500	17.7000	17.9300	-12.579%	265	17,822	-44.172%
2026-05-14	18.6200	20.9000	18.4500	20.5100	+19.453%	47	17,675	-51.195%
2026-05-13	15.7500	17.2100	15.7500	17.1700	+14.238%	18	17,648	-41.701%
2026-05-12	14.4000	15.0300	14.4000	15.0300	-1.118%	45	17,648	-33.400%
2026-05-11	14.8500	15.2000	14.8500	15.2000	+9.747%	3	17,648	-34.145%
2026-05-08	14.3200	14.3200	13.8500	13.8500	+1.838%	15	17,633	-27.726%
2026-05-07	13.1900	13.6000	13.1900	13.6000	+14.382%	21	17,631	-26.397%
2026-05-06	11.1500	12.0000	11.0500	11.8900	+25.820%	1,250	17,651	-15.812%
2026-05-05	9.4000	9.5200	9.4000	9.4500	-1.563%	1,340	17,078	+5.926%
2026-05-04	10.3000	10.3000	9.4700	9.6000	-4.478%	532	15,958	+4.271%
2026-05-01	10.5200	10.5200	9.8500	10.0500	-7.373%	506	15,063	-0.398%
2026-04-30	11.6900	11.6900	10.8000	10.8500	-12.851%	1,199	15,063	-7.742%
2026-04-29	12.5000	12.5000	12.3500	12.4500	-8.118%	28	13,877	-19.598%
2026-04-28	12.9000	13.8400	12.9000	13.5500	-5.903%	22	13,888	-26.125%
2026-04-27	12.9000	14.6000	12.8000	14.4000	+13.834%	1,671	13,877	-30.486%
2026-04-24	10.9500	13.5000	10.9500	12.6500	+25.871%	1,063	14,085	-20.870%
2026-04-23	10.8500	10.8500	9.9000	10.0500	-5.189%	214	13,988	-0.398%
2026-04-22	10.2000	10.6500	10.0500	10.6000	+3.922%	187	13,796	-5.566%
2026-04-21	10.8000	10.8000	10.1500	10.2000	-2.857%	1,043	12,869	-1.863%
2026-04-20	10.3000	10.5000	9.9000	10.5000	-1.408%	306	12,869	-4.667%
2026-04-17	10.5400	10.6500	10.5400	10.6500	+4.412%	46	12,575	-6.009%
2026-04-16	10.2500	10.3000	9.9000	10.2000	-3.774%	310	12,579	-1.863%
2026-04-15	10.4200	10.6000	10.4200	10.6000	+5.473%	14	12,587	-5.566%
2026-04-14	9.5000	10.0500	9.5000	10.0500	+13.817%	16	12,597	-0.398%
2026-04-13	8.7000	8.8300	8.6500	8.8300	-0.226%	32	12,601	+13.364%
2026-04-10	7.9500	8.9200	7.9500	8.8500	+14.935%	37	12,618	+13.107%
2026-04-09	7.2500	7.7000	7.2500	7.7000	+4.054%	146	12,619	+30.000%
2026-04-08	7.3700	7.4000	7.3700	7.4000	+5.714%	57	12,688	+35.270%
2026-04-07	6.8500	7.0000	6.8500	7.0000	0.000%	2	12,698	+43.000%
2026-04-06	7.1500	7.1500	6.9500	7.0000	-4.110%	3,091	12,696	+43.000%
2026-04-02	7.0500	7.3500	7.0000	7.3000	+0.413%	2,578	8,814	+37.123%
2026-04-01	7.0500	7.2700	7.0500	7.2700	+11.846%	92	8,814	+37.689%
2026-03-31	6.5000	6.5000	6.5000	6.5000	+2.362%	1	8,852	+54.000%
2026-03-30	6.9000	6.9000	6.3500	6.3500	-7.971%	11	8,853	+57.638%
2026-03-27	6.9500	7.1000	6.9000	6.9000	-6.122%	1,425	8,850	+45.072%
2026-03-26	7.8000	7.8000	7.3500	7.3500	-11.446%	1,020	8,401	+36.190%
2026-03-25	8.4500	8.7000	8.2500	8.3000	+4.403%	2,083	7,986	+20.602%
2026-03-24	7.7500	7.9500	7.7500	7.9500	-0.625%	12	6,146	+25.912%
2026-03-23	8.1000	8.2500	7.8500	8.0000	+1.911%	47	6,150	+25.125%
2026-03-20	8.2000	8.2000	7.8500	7.8500	-4.848%	513	6,141	+27.516%
2026-03-19	8.0700	8.2500	8.0700	8.2500	-11.290%	3	5,735	+21.333%
2026-03-17	9.1400	9.3000	9.1100	9.3000	-3.125%	4	5,735	+7.634%
2026-03-16	9.8100	10.4500	9.5700	9.6000	-4.000%	278	5,735	+4.271%
2026-03-12	9.6500	10.3000	9.6500	10.0000	-1.478%	730	5,602	+0.100%
2026-03-11	10.1700	10.5000	10.0500	10.1500	+0.995%	30	5,819	-1.379%
2026-03-10	9.6500	10.0500	9.6500	10.0500	+2.656%	147	5,817	-0.398%
2026-03-06	9.8300	9.8300	9.7800	9.7900	-3.069%	90	5,991	+2.247%
2026-03-05	10.5500	10.5500	9.9000	10.1000	-6.047%	252	5,947	-0.891%
2026-03-04	10.4500	10.7700	10.2000	10.7500	+3.865%	312	5,947	-6.884%
2026-03-03	10.4000	10.4000	10.1500	10.3500	-5.479%	3	5,994	-3.285%
2026-03-02	10.5500	10.9500	10.5500	10.9500	+4.286%	90	5,994	-8.584%
2026-02-27	11.1700	11.1700	10.5000	10.5000	-9.716%	6	5,905	-4.667%
2026-02-26	12.6500	12.6500	11.5500	11.6300	-18.785%	38	5,904	-13.929%
2026-02-25	14.4200	14.4200	14.1000	14.3200	+2.432%	8	5,909	-30.098%
2026-02-24	13.5500	14.0000	13.5500	13.9800	+2.946%	5	5,909	-28.398%
2026-02-23	14.1500	14.3500	13.5000	13.5800	+0.221%	464	5,905	-26.289%
2026-02-20	13.2200	13.6500	13.2200	13.5500	+5.039%	291	5,511	-26.125%
2026-02-19	12.9000	12.9000	12.9000	12.9000	0.000%	1	5,303	-22.403%
2026-02-18	13.1000	13.2500	12.9000	12.9000	+4.032%	183	5,303	-22.403%
2026-02-17	11.5000	12.9500	11.5000	12.4000	+4.641%	2,736	5,174	-19.274%
2026-02-13	12.3500	12.3500	11.8500	11.8500	-5.878%	79	3,329	-15.527%
2026-02-12	13.0000	13.0000	12.5900	12.5900	-4.259%	21	3,329	-20.492%
2026-02-11	13.1500	13.1500	13.1500	13.1500	+4.948%	30	3,318	-23.878%
2026-02-10	12.5300	12.5300	12.5300	12.5300	-5.576%	3	3,298	-20.112%
2026-02-09	14.1000	14.5000	13.2700	13.2700	+11.983%	72	3,298	-24.567%
2026-02-06	11.7600	11.8500	11.6900	11.8500	+17.676%	7	3,253	-15.527%
2026-02-05	9.9000	10.0700	9.8000	10.0700	+0.199%	30	3,255	-0.596%
2026-02-04	10.6500	10.7000	10.0000	10.0500	-6.425%	587	3,255	-0.398%
2026-02-03	10.7400	10.7400	10.7400	10.7400	-16.290%	1	2,845	-6.797%
2026-02-02	12.8300	12.8300	12.8300	12.8300	-6.691%	1	2,845	-21.980%
2026-01-30	13.8000	14.0500	13.7500	13.7500	-0.722%	14	2,846	-27.200%
2026-01-29	12.5500	13.8500	12.5000	13.8500	+2.974%	2,467	2,840	-27.726%
2026-01-28	13.6000	13.6000	13.4500	13.4500	+2.672%	146	609	-25.576%
2026-01-27	13.0600	13.1500	13.0600	13.1000	+7.377%	9	587	-23.588%
2026-01-26	12.7000	12.7000	12.2000	12.2000	-3.937%	32	590	-17.951%
2026-01-23	12.4000	12.7000	12.4000	12.7000	+8.547%	8	590	-21.181%
2026-01-22	11.6000	11.8500	11.5000	11.7000	+0.429%	21	593	-14.444%
2026-01-21	10.7200	11.6500	10.7000	11.6500	+10.427%	26	586	-14.077%
2026-01-20	11.0800	11.0800	10.5500	10.5500	-12.083%	235	585	-5.118%
2026-01-16	12.0000	12.0000	12.0000	12.0000	+2.215%	10	448	-16.583%
2026-01-15	11.8000	11.8000	11.6000	11.7400	+10.755%	55	448	-14.736%
2026-01-14	10.5900	10.6000	10.5700	10.6000	-6.854%	6	399	-5.566%
2026-01-12	11.2000	11.3800	11.0500	11.3800	+1.607%	3	400	-12.039%
2026-01-09	11.2500	11.4500	11.2000	11.2000	-2.183%	6	398	-10.625%
2026-01-08	12.0500	12.0500	11.4000	11.4500	-8.032%	53	397	-12.576%
2026-01-07	12.6500	12.6500	12.4500	12.4500	-0.160%	6	406	-19.598%
2026-01-06	12.6500	12.8000	12.4700	12.4700	-4.077%	6	406	-19.727%
2026-01-05	13.0000	13.0000	13.0000	13.0000	0.000%	13	408	-23.000%
2026-01-02	13.2500	13.2500	13.0000	13.0000	+3.175%	2	408	-23.000%
2025-12-31	12.6000	12.6000	12.6000	12.6000	+3.704%	1	407	-20.556%
2025-12-30	12.1500	12.1500	12.1500	12.1500	-3.187%	1	407	-17.613%
2025-12-29	12.5500	12.5500	12.5500	12.5500	-4.563%	1	406	-20.239%
2025-12-26	13.0500	13.1500	13.0000	13.1500	+3.625%	4	406	-23.878%
2025-12-23	12.3400	12.6900	12.3400	12.6900	+12.500%	56	404	-21.119%
2025-12-22	11.1700	11.2800	11.1700	11.2800	+4.541%	2	352	-11.259%
2025-12-19	9.9600	10.7900	9.9600	10.7900	+12.984%	29	352	-7.229%
2025-12-18	9.5700	9.7000	9.4500	9.5500	+3.804%	5	356	+4.817%
2025-12-17	9.3000	9.4700	9.2000	9.2000	-10.939%	26	354	+8.804%
2025-12-16	10.3300	10.3300	10.3300	10.3300	-2.547%	1	352	-3.098%
2025-12-15	10.6000	10.6000	10.6000	10.6000	-0.469%	1	351	-5.566%
2025-12-12	10.7500	10.7500	10.6500	10.6500	-7.391%	45	351	-6.009%
2025-12-11	11.0100	11.5000	11.0100	11.5000	-7.258%	19	378	-12.957%
2025-12-10	12.5600	12.5600	12.4000	12.4000	-2.362%	5	372	-19.274%
2025-12-09	12.7100	12.7100	12.6500	12.7000	-2.458%	8	371	-21.181%
2025-12-08	13.0000	13.3000	12.9500	13.0200	+8.229%	6	371	-23.118%
2025-12-05	12.0300	12.0300	12.0300	12.0300	-2.984%	1	370	-16.791%
2025-12-04	11.6500	12.7000	11.6500	12.4000	+1.473%	6	370	-19.274%
2025-12-02	11.9000	12.7800	11.9000	12.2200	+7.193%	5	364	-18.085%
2025-12-01	11.4000	11.4000	11.4000	11.4000	+1.333%	1	359	-12.193%
2025-11-28	11.2500	11.2500	11.2500	11.2500	-5.700%	10	358	-11.022%
2025-11-26	12.0500	12.0500	11.9000	11.9300	+6.900%	43	307	-16.094%
2025-11-25	9.9000	11.1600	9.7500	11.1600	-2.533%	80	307	-10.305%
2025-11-24	11.6500	11.6500	11.1900	11.4500	-8.400%	87	320	-12.576%
2025-11-21	12.5000	12.6000	11.0000	12.5000	+0.806%	50	240	-19.920%
2025-11-20	14.2700	14.9000	12.4000	12.4000	-8.756%	75	198	-19.274%
2025-11-19	13.1000	13.6000	13.0500	13.5900	+19.420%	11	138	-26.343%
2025-11-18	11.6800	11.6800	11.3800	11.3800	-10.745%	2	136	-12.039%
2025-11-17	12.8500	12.8500	12.7500	12.7500	-0.778%	7	134	-21.490%
2025-11-14	12.8500	12.8500	12.8500	12.8500	-1.908%	1	130	-22.101%
2025-11-13	13.1000	13.1000	13.1000	13.1000	-7.746%	1	129	-23.588%
2025-11-12	14.5000	14.5000	14.1800	14.2000	+2.675%	10	130	-29.507%
2025-11-11	14.0100	14.0100	13.8300	13.8300	-9.311%	12	113	-27.621%
2025-11-10	14.5000	15.2500	14.5000	15.2500	+23.782%	6	113	-34.361%
2025-11-07	10.7500	12.3200	10.7000	12.3200	+1.650%	10	112	-18.750%
2025-11-06	12.7200	12.7200	11.4700	12.1200	-17.270%	14	112	-17.409%
2025-11-05	13.8000	14.6500	13.6100	14.6500	+2.304%	46	111	-31.672%
2025-11-04	14.7700	14.7700	14.3200	14.3200	-9.195%	53	66	-30.098%
2025-11-03	16.1300	16.8300	15.7700	15.7700	+6.554%	13	8	-36.525%
2025-10-31	16.0300	16.0300	14.7500	14.8000	-2.632%	8	8	-32.365%
2025-10-30	15.2000	15.2000	14.9000	15.2000	0.000%	5	5	-34.145%