Dark

NVDA20280121C420
NVDA Jan 21 2028 420.00 Call (NVDA280121C00420000)
option OPRA

EOD

Aug 14, 2026

9.10-1.622%(-0.15)176

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	9.1700	9.4000	9.0500	9.1000	-1.622%	176	21,493	0.000%
2026-08-13	9.1500	9.4000	9.1500	9.2500	+2.778%	149	21,492	-1.622%
2026-08-12	8.9000	9.0000	8.8500	9.0000	+14.650%	46	21,584	+1.111%
2026-08-11	8.5000	8.5000	7.8500	7.8500	-4.848%	72	21,573	+15.924%
2026-08-10	8.5500	8.6100	8.2500	8.2500	-9.836%	127	21,516	+10.303%
2026-08-07	9.7500	9.7500	9.1500	9.1500	-1.613%	5	21,393	-0.546%
2026-08-06	9.5000	9.5600	8.7500	9.3000	+0.541%	19	21,392	-2.151%
2026-08-05	9.4000	9.8000	9.2000	9.2500	+15.625%	181	21,386	-1.622%
2026-08-04	7.6500	8.0000	7.4500	8.0000	+15.108%	128	21,519	+13.750%
2026-08-03	5.6000	7.2200	5.6000	6.9500	+15.833%	179	21,536	+30.935%
2026-07-31	6.0700	6.0700	5.6000	6.0000	+10.906%	58	21,562	+51.667%
2026-07-30	5.3000	5.5000	5.3000	5.4100	+4.038%	23	21,536	+68.207%
2026-07-29	5.7500	5.7500	5.2000	5.2000	-12.605%	404	21,539	+75.000%
2026-07-28	5.8000	6.1500	5.5500	5.9500	-1.653%	121	21,593	+52.941%
2026-07-27	7.3500	7.3500	6.0500	6.0500	-20.395%	152	21,559	+50.413%
2026-07-24	8.0000	8.4300	7.6000	7.6000	-5.590%	23	21,522	+19.737%
2026-07-23	8.4000	8.4000	8.0000	8.0500	-10.754%	15	21,541	+13.043%
2026-07-22	9.0200	9.0200	9.0200	9.0200	+17.908%	1	21,531	+0.887%
2026-07-21	7.7000	7.7000	7.6500	7.6500	+2.685%	11	21,532	+18.954%
2026-07-20	8.0900	8.0900	7.4500	7.4500	-6.875%	3	21,531	+22.148%
2026-07-17	7.7000	8.3500	7.7000	8.0000	-6.977%	509	21,531	+13.750%
2026-07-16	9.0000	9.0000	8.5000	8.6000	-0.578%	119	21,501	+5.814%
2026-07-15	9.1000	9.1000	8.6500	8.6500	-7.881%	2	21,559	+5.202%
2026-07-14	8.7000	9.4400	8.7000	9.3900	+11.124%	72	21,557	-3.088%
2026-07-13	9.0000	9.0500	8.4500	8.4500	-9.626%	42	21,590	+7.692%
2026-07-10	8.6500	9.4100	8.6500	9.3500	+10.000%	32	21,552	-2.674%
2026-07-09	8.0000	8.5000	8.0000	8.5000	0.000%	13	21,559	+7.059%
2026-07-08	7.2900	8.5000	7.2900	8.5000	+16.120%	16	21,549	+7.059%
2026-07-07	6.8500	7.4000	6.5000	7.3200	+3.099%	91	21,543	+24.317%
2026-07-06	7.1100	7.2500	7.0500	7.1000	+2.899%	1,156	21,547	+28.169%
2026-07-02	7.5800	7.7500	6.7100	6.9000	-12.102%	162	22,617	+31.884%
2026-07-01	7.7500	7.9500	7.3000	7.8500	-1.875%	293	22,617	+15.924%
2026-06-30	8.0000	8.1200	7.7500	8.0000	+5.960%	246	22,704	+13.750%
2026-06-29	7.5000	7.5600	7.0300	7.5500	+0.533%	329	22,704	+20.530%
2026-06-26	7.8500	7.8500	7.5100	7.5100	-8.191%	21	22,700	+21.172%
2026-06-25	8.5000	8.5800	7.9000	8.1800	-4.994%	140	22,696	+11.247%
2026-06-24	9.2000	9.2500	8.5500	8.6100	-7.914%	1,525	22,720	+5.691%
2026-06-23	9.9000	10.0000	9.2000	9.3500	-13.825%	1,076	22,719	-2.674%
2026-06-22	12.2500	12.2500	10.8500	10.8500	-4.825%	49	23,703	-16.129%
2026-06-18	11.2300	11.5000	11.1200	11.4000	+10.145%	38	23,706	-20.175%
2026-06-17	11.2000	11.2000	10.3500	10.3500	-8.407%	48	23,706	-12.077%
2026-06-16	11.4100	11.5500	11.3000	11.3000	-5.042%	419	23,706	-19.469%
2026-06-15	11.8000	12.0000	11.1500	11.9000	+10.185%	200	23,764	-23.529%
2026-06-12	10.8500	10.9000	10.8000	10.8000	-0.917%	6	23,764	-15.741%
2026-06-11	10.8300	10.9000	10.2000	10.9000	+1.113%	17	23,764	-16.514%
2026-06-10	11.3100	11.3100	10.7800	10.7800	-6.989%	11	23,763	-15.584%
2026-06-09	12.5700	12.6500	10.4000	11.5900	-5.542%	310	23,767	-21.484%
2026-06-08	12.2500	12.5000	12.2000	12.2700	+3.109%	292	23,739	-25.835%
2026-06-05	13.5700	13.7300	11.9000	11.9000	-20.348%	1,540	23,808	-23.529%
2026-06-04	13.7500	15.0000	13.5000	14.9400	+6.714%	13	24,616	-39.090%
2026-06-03	15.3000	15.3000	14.0000	14.0000	-13.313%	41	24,625	-35.000%
2026-06-02	16.6700	18.8000	16.1400	16.1500	+1.893%	147	24,601	-43.653%
2026-06-01	14.8500	16.2500	14.8500	15.8500	+22.868%	352	24,497	-42.587%
2026-05-29	12.4500	13.3500	12.4500	12.9000	+2.381%	47	24,362	-29.457%
2026-05-28	11.9000	12.6000	11.9000	12.6000	+6.780%	64	24,373	-27.778%
2026-05-27	11.8500	12.1000	11.2500	11.8000	-2.881%	83	24,418	-22.881%
2026-05-26	12.8700	13.1000	12.1000	12.1500	-5.078%	66	24,448	-25.103%
2026-05-22	13.2000	13.2000	12.8000	12.8000	-6.909%	90	24,416	-28.906%
2026-05-21	14.1000	14.3200	13.4000	13.7500	-8.638%	92	24,451	-33.818%
2026-05-20	15.4600	16.0000	14.7200	15.0500	+1.689%	45	24,451	-39.535%
2026-05-19	14.6000	15.7500	14.5000	14.8000	-2.951%	117	24,521	-38.514%
2026-05-18	18.0000	18.0000	14.6000	15.2500	-9.496%	218	24,521	-40.328%
2026-05-15	17.3500	18.1900	16.6000	16.8500	-13.412%	68	24,521	-45.994%
2026-05-14	17.4100	19.9500	17.3500	19.4600	+22.390%	2,302	24,543	-53.237%
2026-05-13	14.8000	16.2800	14.5000	15.9000	+10.801%	313	22,602	-42.767%
2026-05-12	13.7000	15.1600	13.2200	14.3500	+2.427%	1,072	22,602	-36.585%
2026-05-11	13.0000	14.8200	12.8200	14.0100	+7.769%	1,311	22,602	-35.046%
2026-05-08	12.6500	13.7500	12.6500	13.0000	+5.691%	143	22,712	-30.000%
2026-05-07	11.2700	13.0500	11.2700	12.3000	+8.084%	490	22,780	-26.016%
2026-05-06	9.5300	11.4500	9.4500	11.3800	+30.057%	450	22,777	-20.035%
2026-05-05	9.1000	9.2000	8.6500	8.7500	-2.235%	789	22,791	+4.000%
2026-05-04	9.4000	9.8000	8.7500	8.9500	-4.787%	581	22,423	+1.676%
2026-05-01	10.3500	10.3500	9.2500	9.4000	-4.569%	518	22,307	-3.191%
2026-04-30	11.0000	11.1500	9.8500	9.8500	-15.812%	576	22,307	-7.614%
2026-04-29	12.3500	12.4000	11.6500	11.7000	-8.594%	205	22,280	-22.222%
2026-04-28	12.1200	13.2500	11.9000	12.8000	-5.535%	621	22,265	-28.906%
2026-04-27	12.0000	13.7500	11.8000	13.5500	+14.831%	991	22,459	-32.841%
2026-04-24	10.0000	12.7000	9.9000	11.8000	+24.868%	837	22,478	-22.881%
2026-04-23	9.8700	10.3000	9.1500	9.4500	-4.545%	69	22,711	-3.704%
2026-04-22	9.5500	10.0000	9.3800	9.9000	+4.762%	169	22,711	-8.081%
2026-04-21	10.0000	10.0500	9.4500	9.4500	-4.545%	282	22,663	-3.704%
2026-04-20	10.0000	10.0000	9.3000	9.9000	-1.000%	133	22,663	-8.081%
2026-04-17	9.7500	10.1000	9.7500	10.0000	+3.093%	287	22,697	-9.000%
2026-04-16	9.4000	10.0000	9.4000	9.7000	-0.513%	86	22,778	-6.186%
2026-04-15	9.2500	10.0000	9.1900	9.7500	+5.292%	714	22,769	-6.667%
2026-04-14	8.7500	9.3200	8.5500	9.2600	+11.566%	485	22,966	-1.728%
2026-04-13	7.9100	8.4000	7.9100	8.3000	0.000%	246	23,146	+9.639%
2026-04-10	7.3100	8.5600	7.3100	8.3000	+15.599%	273	23,203	+9.639%
2026-04-09	6.8000	7.1800	6.7000	7.1800	+5.588%	99	23,344	+26.741%
2026-04-08	7.2000	7.2000	6.7700	6.8000	+2.256%	117	23,352	+33.824%
2026-04-07	6.3900	6.6500	6.3500	6.6500	+0.758%	82	23,293	+36.842%
2026-04-06	6.7300	6.7300	6.5000	6.6000	-2.941%	1,152	23,340	+37.879%
2026-04-02	6.4500	6.9400	6.3800	6.8000	+0.741%	1,191	23,553	+33.824%
2026-04-01	6.7300	6.9000	6.6000	6.7500	+1.504%	589	23,553	+34.815%
2026-03-31	6.1500	6.6500	6.0600	6.6500	+12.712%	52	23,506	+36.842%
2026-03-30	6.4500	6.4700	5.8500	5.9000	-9.231%	715	23,486	+54.237%
2026-03-27	6.5500	6.9000	6.4000	6.5000	-5.109%	743	23,803	+40.000%
2026-03-26	7.3000	7.3000	6.8500	6.8500	-12.628%	85	23,410	+32.847%
2026-03-25	7.8000	8.1500	7.7500	7.8400	+4.533%	259	23,376	+16.071%
2026-03-24	7.4000	7.5200	7.2000	7.5000	+1.351%	151	23,423	+21.333%
2026-03-23	7.7000	7.7000	7.3000	7.4000	+1.370%	391	23,434	+22.973%
2026-03-20	7.8000	7.8000	7.2000	7.3000	-7.006%	496	23,467	+24.658%
2026-03-19	8.0300	8.0300	7.6500	7.8500	-3.681%	255	23,462	+15.924%
2026-03-18	8.2500	8.5500	8.1000	8.1500	-2.976%	1,577	23,473	+11.656%
2026-03-17	9.1500	9.1500	8.4000	8.4000	-6.667%	99	22,468	+8.333%
2026-03-16	9.0500	9.8000	8.7000	9.0000	+3.448%	414	22,486	+1.111%
2026-03-13	9.5000	9.5000	8.7000	8.7000	-6.452%	2,121	22,317	+4.598%
2026-03-12	9.5000	9.7000	9.0500	9.3000	-3.125%	1,456	22,373	-2.151%
2026-03-11	9.5700	9.9000	9.4500	9.6000	+2.674%	181	23,180	-5.208%
2026-03-10	8.9500	9.4500	8.9300	9.3500	+5.530%	612	23,161	-2.674%
2026-03-09	8.8500	9.1000	8.6000	8.8600	-1.556%	146	23,097	+2.709%
2026-03-06	9.5500	9.6100	8.8600	9.0000	-7.216%	715	23,099	+1.111%
2026-03-05	9.8500	10.2500	9.2000	9.7000	-4.715%	173	22,735	-6.186%
2026-03-04	9.7000	10.2000	9.6200	10.1800	+5.057%	296	22,730	-10.609%
2026-03-03	9.8500	9.9000	9.5000	9.6900	-5.922%	100	22,804	-6.089%
2026-03-02	9.7000	10.4000	9.7000	10.3000	+6.736%	222	22,781	-11.650%
2026-02-27	10.4000	10.7500	9.6000	9.6500	-13.063%	711	22,823	-5.699%
2026-02-26	12.5000	12.5000	10.9500	11.1000	-16.416%	1,445	22,569	-18.018%
2026-02-25	13.4800	13.8000	13.2800	13.2800	+0.912%	2,857	18,774	-31.476%
2026-02-24	12.7000	13.4000	12.7000	13.1600	+1.622%	570	18,774	-30.851%
2026-02-23	13.0500	13.7000	12.7500	12.9500	0.000%	1,897	18,393	-29.730%
2026-02-20	12.1500	12.9500	12.1500	12.9500	+6.148%	687	17,268	-29.730%
2026-02-19	12.2600	12.4500	12.0000	12.2000	-1.613%	430	16,817	-25.410%
2026-02-18	12.6500	12.8000	12.2500	12.4000	+5.085%	380	16,707	-26.613%
2026-02-17	10.8000	12.3500	10.6500	11.8000	+5.451%	3,919	16,531	-22.881%
2026-02-13	11.7000	11.7000	10.9500	11.1900	-5.966%	1,994	13,843	-18.677%
2026-02-12	12.8000	12.8000	11.7500	11.9000	-3.644%	606	13,843	-23.529%
2026-02-11	12.7000	12.7000	12.3500	12.3500	+3.347%	254	13,910	-26.316%
2026-02-10	12.5700	12.5700	11.8200	11.9500	-4.016%	176	13,881	-23.849%
2026-02-09	11.8500	13.4000	11.8500	12.4500	+6.867%	650	13,858	-26.908%
2026-02-06	9.8000	11.8500	9.8000	11.6500	+28.022%	298	13,797	-21.888%
2026-02-05	9.6000	9.7500	9.1000	9.1000	-5.208%	1,067	13,882	0.000%
2026-02-04	10.3500	10.5700	9.3000	9.6000	-9.859%	417	13,859	-5.208%
2026-02-03	11.6500	11.6500	10.0000	10.6500	-8.974%	263	14,108	-14.554%
2026-02-02	12.0000	12.4500	11.7000	11.7000	-7.874%	32	14,124	-22.222%
2026-01-30	12.9500	13.5200	12.6500	12.7000	-3.053%	1,203	14,109	-28.346%
2026-01-29	13.3000	13.3000	11.8800	13.1000	+2.987%	301	13,443	-30.534%
2026-01-28	12.8000	13.0000	12.5000	12.7200	+4.262%	570	13,516	-28.459%
2026-01-27	11.9100	12.5000	11.9100	12.2000	+5.172%	374	13,523	-25.410%
2026-01-26	11.9200	12.3000	11.6000	11.6000	-3.333%	183	13,458	-21.552%
2026-01-23	11.6000	12.3100	11.6000	12.0000	+8.108%	180	13,387	-24.167%
2026-01-22	11.0300	11.2800	10.8000	11.1000	+2.778%	195	13,397	-18.018%
2026-01-21	10.3000	11.0000	10.1500	10.8000	+9.091%	50	13,345	-15.741%
2026-01-20	10.4500	10.4500	9.9000	9.9000	-11.607%	239	13,346	-8.081%
2026-01-16	11.6500	11.7700	11.2000	11.2000	+2.283%	149	13,193	-18.750%
2026-01-15	10.8000	11.4500	10.8000	10.9500	+7.882%	191	13,193	-16.895%
2026-01-14	10.1400	10.2500	9.9500	10.1500	-4.245%	108	13,193	-10.345%
2026-01-13	10.1800	10.8500	10.0000	10.6000	+0.952%	90	13,121	-14.151%
2026-01-12	10.5300	10.7000	10.3500	10.5000	-0.943%	54	13,093	-13.333%
2026-01-09	10.8000	10.8500	10.6000	10.6000	-2.752%	74	13,087	-14.151%
2026-01-08	11.4900	11.4900	10.7500	10.9000	-6.034%	296	13,045	-16.514%
2026-01-07	12.3500	12.3500	11.6000	11.6000	+0.433%	37	12,800	-21.552%
2026-01-06	12.5000	12.7000	11.5500	11.5500	-3.347%	1,269	12,783	-21.212%
2026-01-05	12.4500	13.0000	11.6500	11.9500	+0.420%	1,266	13,104	-23.849%
2026-01-02	11.9500	12.8000	11.9000	11.9000	+3.478%	220	12,178	-23.529%
2025-12-31	12.0000	12.0000	11.5000	11.5000	0.000%	70	12,078	-20.870%
2025-12-30	11.7500	11.7500	11.5000	11.5000	-1.457%	27	12,078	-20.870%
2025-12-29	11.8000	12.0000	11.5000	11.6700	-7.012%	60	12,082	-22.022%
2025-12-26	12.4000	12.7900	12.3500	12.5500	+4.149%	326	12,070	-27.490%
2025-12-24	11.9000	12.0500	11.6500	12.0500	+0.837%	172	12,056	-24.481%
2025-12-23	10.6000	12.0000	10.6000	11.9500	+11.787%	259	12,056	-23.849%
2025-12-22	10.7000	10.9500	10.5500	10.6900	+4.804%	87	12,057	-14.874%
2025-12-19	9.4900	10.2500	9.4900	10.2000	+13.966%	622	12,038	-10.784%
2025-12-18	9.0200	9.3500	8.8000	8.9500	+1.705%	1,088	12,095	+1.676%
2025-12-17	9.5500	9.8000	8.7500	8.8000	-10.204%	687	11,943	+3.409%
2025-12-16	9.5500	9.9500	9.5000	9.8000	+0.513%	99	11,697	-7.143%
2025-12-15	10.1000	10.2500	9.6000	9.7500	0.000%	1,068	11,672	-6.667%
2025-12-12	10.9500	11.1000	9.6500	9.7500	-10.138%	1,238	11,233	-6.667%
2025-12-11	11.0000	11.0000	10.3000	10.8500	-5.652%	567	10,889	-16.129%
2025-12-10	12.1000	12.1000	11.5000	11.5000	-4.801%	170	10,386	-20.870%
2025-12-09	12.0000	12.2000	11.8000	12.0800	+0.667%	292	10,309	-24.669%
2025-12-08	11.5500	12.7500	11.3600	12.0000	+5.263%	558	10,153	-24.167%
2025-12-05	11.9500	11.9500	11.2500	11.4000	-1.724%	117	10,094	-20.175%
2025-12-04	11.2900	12.1500	11.2900	11.6000	+6.422%	538	10,087	-21.552%
2025-12-03	10.9500	11.1000	10.8200	10.9000	-3.111%	55	9,804	-16.514%
2025-12-02	11.8000	12.2000	11.1000	11.2500	+2.834%	341	9,788	-19.111%
2025-12-01	10.1600	11.1500	10.0000	10.9400	+6.214%	605	9,700	-16.819%
2025-11-28	10.3900	10.7000	10.2500	10.3000	-7.623%	129	9,272	-11.650%
2025-11-26	11.3000	11.6500	10.8000	11.1500	+5.888%	444	9,128	-18.386%
2025-11-25	9.7300	10.5500	9.0500	10.5300	-3.394%	792	9,128	-13.580%
2025-11-24	11.2000	11.5500	10.4500	10.9000	-5.217%	299	8,942	-16.514%
2025-11-21	11.7500	12.0300	10.3000	11.5000	-1.709%	792	8,822	-20.870%
2025-11-20	13.8500	14.6500	11.5000	11.7000	-8.949%	746	8,355	-22.222%
2025-11-19	11.8000	13.0000	11.7500	12.8500	+13.216%	303	8,293	-29.183%
2025-11-18	11.4000	11.5000	10.6500	11.3500	-1.986%	223	8,268	-19.824%
2025-11-17	11.8500	12.5500	11.4500	11.5800	-8.095%	201	8,212	-21.416%
2025-11-14	11.0500	12.7700	10.8700	12.6000	+4.825%	746	8,123	-27.778%
2025-11-13	12.8000	13.0000	11.6000	12.0200	-10.963%	1,530	8,111	-24.293%
2025-11-12	13.6800	13.8500	13.0500	13.5000	0.000%	214	7,372	-32.593%
2025-11-11	13.3500	13.7500	12.9500	13.5000	-5.923%	994	7,199	-32.593%
2025-11-10	13.0000	14.4200	12.7900	14.3500	+23.707%	275	6,723	-36.585%
2025-11-07	10.5000	11.6500	9.9500	11.6000	+6.422%	3,858	6,674	-21.552%
2025-11-06	12.3500	12.3500	10.7400	10.9000	-10.656%	3,332	3,799	-16.514%
2025-11-05	12.8500	14.0000	12.2000	12.2000	-5.864%	153	1,466	-25.410%
2025-11-04	14.0000	14.2000	12.9600	12.9600	-13.020%	761	1,399	-29.784%
2025-11-03	14.3500	15.9500	14.3500	14.9000	+7.971%	1,534	509	-38.926%
2025-10-31	14.8300	15.1500	13.6500	13.8000	-0.719%	380	509	-34.058%
2025-10-30	14.6000	14.7000	13.7600	13.9000	0.000%	442	287	-34.532%