Dark

NVDA20280121C450
NVDA Jan 21 2028 450.00 Call (NVDA280121C00450000)
option OPRA

EOD

Sep 30, 2026

5.10+6.250%(+0.30)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	5.1000	5.1000	5.1000	5.1000	+6.250%	3	10,974	0.000%
2026-09-29	5.2500	5.2500	4.8000	4.8000	-7.157%	16	10,974	+6.250%
2026-09-28	5.7400	5.7400	5.1700	5.1700	+8.613%	14	10,971	-1.354%
2026-09-25	4.8200	4.8200	4.7000	4.7600	-4.800%	36	10,966	+7.143%
2026-09-23	5.2000	5.3700	4.9000	5.0000	-7.407%	44	10,967	+2.000%
2026-09-22	5.2900	5.4000	5.2000	5.4000	+1.887%	6	10,950	-5.556%
2026-09-21	4.6000	5.3000	4.6000	5.3000	+17.257%	13	10,948	-3.774%
2026-09-18	4.5600	4.5800	4.4500	4.5200	-3.830%	72	10,939	+12.832%
2026-09-17	4.6300	4.7000	4.6300	4.7000	+6.576%	3	10,911	+8.511%
2026-09-16	4.4800	4.6000	4.3500	4.4100	+5.251%	218	10,908	+15.646%
2026-09-15	5.0000	5.0000	4.1000	4.1900	-1.874%	147	10,738	+21.718%
2026-09-14	4.2900	4.3100	4.1000	4.2700	-17.885%	1,167	10,646	+19.438%
2026-09-11	5.5500	5.5500	5.2000	5.2000	-4.587%	224	9,949	-1.923%
2026-09-10	5.5500	5.5500	5.3000	5.4500	-13.492%	11	9,865	-6.422%
2026-09-08	6.5000	6.5000	6.3000	6.3000	-3.817%	3	9,856	-19.048%
2026-09-04	7.0000	7.1400	6.4000	6.5500	+3.968%	90	9,827	-22.137%
2026-09-03	5.9000	6.3000	5.9000	6.3000	+10.140%	50	9,827	-19.048%
2026-09-02	4.9500	6.1500	4.9500	5.7200	+19.167%	125	9,818	-10.839%
2026-09-01	4.7200	5.1000	4.6000	4.8000	-8.397%	163	9,740	+6.250%
2026-08-31	5.1500	5.3300	4.9500	5.2400	-4.727%	5,115	9,656	-2.672%
2026-08-28	6.1000	6.3100	5.5000	5.5000	-20.290%	102	4,706	-7.273%
2026-08-27	6.0500	7.0200	5.9000	6.9000	+39.394%	187	4,663	-26.087%
2026-08-26	5.1500	5.1500	4.8000	4.9500	-1.000%	29	4,580	+3.030%
2026-08-25	4.9000	5.0000	4.9000	5.0000	+8.696%	11	4,577	+2.000%
2026-08-24	5.0200	5.0200	4.6000	4.6000	-18.584%	85	4,567	+10.870%
2026-08-21	5.6500	5.6500	5.6500	5.6500	-3.419%	1	4,571	-9.735%
2026-08-20	5.8500	5.8500	5.8500	5.8500	-5.645%	1	4,570	-12.821%
2026-08-19	6.0500	6.2000	6.0000	6.2000	-1.587%	5	4,569	-17.742%
2026-08-18	6.4500	6.4500	6.3000	6.3000	-11.268%	5	4,564	-19.048%
2026-08-17	7.1700	7.5000	7.1000	7.1000	-4.698%	13	4,559	-28.169%
2026-08-13	6.9500	7.4500	6.9500	7.4500	+4.196%	11	4,561	-31.544%
2026-08-12	7.1000	7.1500	7.0800	7.1500	+8.333%	58	4,565	-28.671%
2026-08-10	6.8000	6.8300	6.5700	6.6000	-9.959%	18	4,515	-22.727%
2026-08-07	7.5900	7.6000	7.3000	7.3300	+2.232%	26	4,505	-30.423%
2026-08-06	7.6500	7.7500	7.1500	7.1700	-9.010%	73	4,520	-28.870%
2026-08-05	7.3500	7.8800	7.3500	7.8800	+31.333%	4	4,470	-35.279%
2026-08-04	5.9500	6.0000	5.9500	6.0000	+5.263%	44	4,470	-15.000%
2026-08-03	4.5000	5.7000	4.5000	5.7000	+17.043%	20	4,434	-10.526%
2026-07-31	4.8000	4.8700	4.4500	4.8700	+10.682%	17	4,419	+4.723%
2026-07-30	4.5500	4.5500	4.3000	4.4000	+2.326%	6	4,423	+15.909%
2026-07-29	4.4000	4.4800	4.2000	4.3000	-9.474%	62	4,420	+18.605%
2026-07-28	4.6100	4.9000	4.5000	4.7500	-2.664%	33	4,396	+7.368%
2026-07-27	5.5500	5.6700	4.8800	4.8800	-21.036%	58	4,395	+4.508%
2026-07-24	6.5100	6.6000	6.0000	6.1800	-8.444%	103	4,366	-17.476%
2026-07-23	6.4500	6.7500	6.4500	6.7500	-6.639%	3	4,275	-24.444%
2026-07-22	6.1600	7.2300	6.1600	7.2300	+15.680%	20	4,273	-29.461%
2026-07-21	6.2000	6.2500	6.0000	6.2500	+4.167%	72	4,263	-18.400%
2026-07-20	6.0000	6.0000	6.0000	6.0000	-12.409%	11	4,192	-15.000%
2026-07-17	6.2000	6.8500	6.2000	6.8500	-2.422%	198	4,191	-25.547%
2026-07-16	7.1500	7.3000	7.0000	7.0200	-1.955%	47	4,007	-27.350%
2026-07-15	7.3000	7.3000	7.1600	7.1600	-5.789%	3	3,995	-28.771%
2026-07-14	7.6000	7.6000	7.6000	7.6000	+10.145%	3	3,996	-32.895%
2026-07-13	7.5000	7.5000	6.9000	6.9000	-8.000%	5	3,993	-26.087%
2026-07-10	7.3500	7.7200	7.3500	7.5000	+8.696%	16	3,993	-32.000%
2026-07-09	6.9000	6.9000	6.9000	6.9000	+10.400%	1	3,992	-26.087%
2026-07-08	6.1800	6.2500	6.1800	6.2500	+7.204%	2	3,992	-18.400%
2026-07-06	5.7000	5.8300	5.7000	5.8300	+4.107%	5	3,991	-12.521%
2026-07-02	5.8500	5.8500	5.6000	5.6000	-10.400%	5	3,992	-8.929%
2026-07-01	5.7500	6.3200	5.7500	6.2500	-5.303%	11	3,992	-18.400%
2026-06-30	6.5700	6.6000	6.5700	6.6000	+6.452%	42	3,990	-22.727%
2026-06-29	6.2200	6.2200	5.9100	6.2000	+0.324%	24	3,970	-17.742%
2026-06-26	6.4200	6.6000	6.1800	6.1800	-12.712%	60	3,964	-17.476%
2026-06-25	7.0000	7.1000	6.7500	7.0800	-0.979%	56	3,954	-27.966%
2026-06-24	7.5000	7.6800	7.1500	7.1500	-7.503%	10	3,921	-28.671%
2026-06-23	8.6300	8.6300	7.7300	7.7300	-15.978%	18	3,920	-34.023%
2026-06-22	9.7500	9.7500	9.2000	9.2000	-6.122%	2	3,905	-44.565%
2026-06-18	9.4000	9.8000	9.2700	9.8000	+12.000%	912	3,445	-47.959%
2026-06-17	9.3000	9.3000	8.7500	8.7500	-5.914%	11	3,445	-41.714%
2026-06-16	9.4700	9.5500	9.3000	9.3000	-6.344%	33	3,445	-45.161%
2026-06-15	9.5100	9.9500	9.3500	9.9300	+9.724%	35	3,396	-48.640%
2026-06-12	9.1500	9.3000	9.0000	9.0500	-0.768%	8	3,396	-43.646%
2026-06-11	8.5800	9.1200	8.4000	9.1200	+3.636%	13	3,396	-44.079%
2026-06-10	9.5400	9.5400	8.8000	8.8000	-6.878%	9	3,397	-42.045%
2026-06-09	10.0000	10.0000	8.7000	9.4500	-7.984%	41	3,395	-46.032%
2026-06-08	10.2500	10.4900	10.1500	10.2700	+1.683%	34	3,382	-50.341%
2026-06-05	11.3500	11.3500	10.0000	10.1000	-21.401%	137	3,410	-49.505%
2026-06-04	12.3700	12.8500	12.3700	12.8500	+8.439%	9	3,292	-60.311%
2026-06-03	12.5500	12.5900	11.8500	11.8500	-13.504%	81	3,290	-56.962%
2026-06-02	14.1000	15.6000	13.7000	13.7000	+2.315%	33	3,241	-62.774%
2026-06-01	11.8000	13.7500	11.8000	13.3900	+21.727%	222	3,238	-61.912%
2026-05-29	10.3900	11.3500	10.3900	11.0000	+5.769%	188	3,127	-53.636%
2026-05-28	10.5000	10.5000	10.3000	10.4000	+6.122%	479	3,023	-50.962%
2026-05-27	10.2000	10.2000	9.4700	9.8000	-4.390%	64	2,603	-47.959%
2026-05-26	10.7500	11.0000	10.0000	10.2500	-3.756%	381	2,569	-50.244%
2026-05-22	11.0000	11.0000	10.5000	10.6500	-7.230%	681	2,220	-52.113%
2026-05-21	13.2000	13.2000	11.4000	11.4800	-9.961%	132	1,637	-55.575%
2026-05-20	12.7700	13.0000	12.5000	12.7500	-2.672%	73	1,637	-60.000%
2026-05-19	13.4500	13.4500	12.5000	13.1000	+0.769%	152	1,451	-61.069%
2026-05-18	14.5500	14.7500	12.2000	13.0000	-8.451%	443	1,451	-60.769%
2026-05-15	14.5800	15.6000	14.0000	14.2000	-13.939%	893	1,451	-64.085%
2026-05-14	14.3700	16.8000	14.3700	16.5000	0.000%	225	205	-69.091%