Dark

NVDA20280121C5
NVDA Jan 21 2028 5.00 Call (NVDA280121C00005000)
option OPRA

EOD

Sep 22, 2026

225.04+1.073%(+2.39)250

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	223.2000	225.1000	222.9900	225.0400	+1.073%	250	1,602	0.000%
2026-09-21	218.0500	223.0500	217.9800	222.6500	+7.904%	408	1,477	+1.073%
2026-09-14	206.4000	206.4000	206.3400	206.3400	-3.245%	12	1,273	+9.063%
2026-09-10	213.3000	214.0000	213.2600	213.2600	-3.279%	36	1,267	+5.524%
2026-09-08	225.9600	225.9600	220.4900	220.4900	+2.553%	5	1,418	+2.064%
2026-08-18	215.0000	215.0000	215.0000	215.0000	-1.979%	1	1,422	+4.670%
2026-08-12	219.3700	219.3700	219.1400	219.3400	+2.524%	4	1,422	+2.599%
2026-08-11	213.9400	213.9400	213.9400	213.9400	-0.149%	1	1,422	+5.188%
2026-08-05	214.2600	214.2600	214.2600	214.2600	+11.594%	1	1,422	+5.031%
2026-07-31	192.0000	192.0000	192.0000	192.0000	+0.052%	5	1,422	+17.208%
2026-07-28	191.9000	191.9000	191.9000	191.9000	-0.130%	2	1,422	+17.269%
2026-07-27	194.0000	194.0000	192.1500	192.1500	-6.300%	12	1,420	+17.117%
2026-07-24	206.8200	206.8200	205.0700	205.0700	-1.109%	2	1,418	+9.738%
2026-07-22	202.3400	209.1700	202.3400	207.3700	+2.562%	17	1,418	+8.521%
2026-07-21	201.4500	202.8800	201.4500	202.1900	+1.608%	32	1,418	+11.301%
2026-07-20	198.9900	198.9900	198.9900	198.9900	-1.432%	1	1,418	+13.091%
2026-07-16	201.8800	201.8800	201.8800	201.8800	-2.024%	1	1,418	+11.472%
2026-07-15	206.0500	206.0500	206.0500	206.0500	+1.970%	1	1,418	+9.216%
2026-07-14	202.0700	202.0700	202.0700	202.0700	+1.543%	1	1,418	+11.367%
2026-07-13	203.5900	203.5900	199.0000	199.0000	+0.186%	2	1,418	+13.085%
2026-07-10	198.6300	198.6300	198.6300	198.6300	+0.956%	1	1,418	+13.296%
2026-07-09	196.7500	196.7500	196.7500	196.7500	-1.339%	1	1,418	+14.379%
2026-07-08	198.0900	199.4200	197.2500	199.4200	+4.958%	26	1,418	+12.847%
2026-07-02	190.0000	190.0000	190.0000	190.0000	+0.237%	5	1,418	+18.442%
2026-06-26	189.0500	189.5800	189.0500	189.5500	-0.095%	27	1,418	+18.723%
2026-06-25	189.3400	191.2100	187.5000	189.7300	-2.498%	121	1,418	+18.611%
2026-06-24	195.8500	195.9200	194.0000	194.5900	-0.957%	64	1,356	+15.648%
2026-06-23	196.6700	196.6700	196.4700	196.4700	-3.336%	21	1,327	+14.542%
2026-06-17	202.2700	203.4000	202.2700	203.2500	+2.652%	196	1,265	+10.721%
2026-06-12	198.0000	198.0000	198.0000	198.0000	0.000%	1	1,265	+13.657%
2026-06-10	198.0000	198.0000	198.0000	198.0000	-0.503%	1	1,265	+13.657%
2026-06-09	198.4000	199.0000	198.4000	199.0000	-7.657%	11	1,265	+13.085%
2026-06-04	208.8500	215.5000	207.3700	215.5000	-1.147%	132	1,264	+4.427%
2026-06-02	220.7100	220.7100	218.0000	218.0000	-0.588%	32	1,702	+3.229%
2026-06-01	212.3500	219.5600	212.3500	219.2900	+3.517%	316	1,702	+2.622%
2026-05-29	210.5300	212.2900	210.1900	211.8400	+1.783%	193	1,709	+6.231%
2026-05-28	207.9500	208.2500	206.8300	208.1300	+0.405%	115	1,708	+8.125%
2026-05-26	207.3700	207.3700	207.1500	207.2900	-3.586%	3	1,697	+8.563%
2026-05-21	215.0000	215.0000	215.0000	215.0000	-0.958%	5	1,699	+4.670%
2026-05-20	217.0800	217.0800	217.0800	217.0800	-5.765%	1	1,699	+3.667%
2026-05-14	230.9500	230.9500	230.3600	230.3600	+8.105%	10	1,713	-2.309%
2026-05-12	213.0900	213.0900	213.0900	213.0900	+10.489%	1	1,723	+5.608%
2026-05-05	193.0000	193.0000	192.8600	192.8600	-0.073%	5	1,723	+16.686%
2026-05-04	193.0000	193.0000	193.0000	193.0000	-1.531%	5	1,726	+16.601%
2026-04-30	204.0000	204.0000	196.0000	196.0000	-3.922%	10	1,729	+14.816%
2026-04-28	204.8500	204.8500	204.0000	204.0000	-3.088%	8	1,729	+10.314%
2026-04-27	202.5000	210.5000	202.5000	210.5000	+5.250%	5	1,729	+6.907%
2026-04-24	200.0000	200.0000	200.0000	200.0000	+3.359%	1	1,725	+12.520%
2026-04-23	193.5000	193.5000	193.5000	193.5000	-1.777%	5	1,724	+16.300%
2026-04-22	195.8500	197.0000	195.8500	197.0000	+0.819%	6	1,729	+14.234%
2026-04-21	195.4000	195.4000	195.4000	195.4000	+0.530%	3	1,734	+15.169%
2026-04-20	194.3700	194.3700	194.3700	194.3700	-0.015%	1	1,737	+15.779%
2026-04-16	194.4000	194.4000	194.4000	194.4000	-0.051%	5	1,737	+15.761%
2026-04-15	194.5000	194.5000	194.5000	194.5000	+13.729%	7	1,742	+15.702%
2026-04-07	170.6300	171.0200	170.6300	171.0200	+0.511%	2	1,750	+31.587%
2026-04-02	170.1500	170.1500	170.1500	170.1500	+3.466%	12	1,762	+32.260%
2026-03-31	164.4500	164.4500	164.4500	164.4500	+0.890%	2	1,762	+36.844%
2026-03-30	162.3800	163.0000	162.3800	163.0000	-0.610%	5	1,761	+38.061%
2026-03-27	164.0000	164.0000	164.0000	164.0000	-4.289%	110	1,756	+37.220%
2026-03-24	169.0000	171.3500	169.0000	171.3500	-0.378%	3	1,646	+31.334%
2026-03-23	171.5000	172.0000	171.5000	172.0000	-1.404%	6	1,646	+30.837%
2026-03-19	173.2500	174.4500	173.2500	174.4500	-3.083%	2	1,651	+29.000%
2026-03-12	180.0000	180.0000	180.0000	180.0000	+0.615%	1	1,651	+25.022%
2026-03-10	179.9400	179.9400	178.9000	178.9000	+1.360%	11	1,650	+25.791%
2026-03-09	176.5000	176.5000	176.5000	176.5000	+0.742%	10	1,680	+27.501%
2026-03-05	177.5500	177.5500	175.2000	175.2000	-0.551%	339	1,690	+28.447%
2026-03-03	175.5500	176.1700	175.5500	176.1700	+1.247%	2	1,381	+27.740%
2026-02-27	175.0000	175.0000	173.9000	174.0000	-4.101%	6	1,380	+29.333%
2026-02-26	182.5500	182.5800	180.9000	181.4400	-6.305%	562	1,375	+24.030%
2026-02-25	190.4500	193.6500	190.4500	193.6500	+4.332%	30	1,363	+16.210%
2026-02-24	183.4900	185.6100	183.4900	185.6100	-1.721%	15	1,363	+21.243%
2026-02-23	188.5300	188.8600	188.5300	188.8600	+1.987%	20	1,363	+19.157%
2026-02-20	185.1800	185.1800	185.1800	185.1800	-0.173%	5	1,343	+21.525%
2026-02-18	185.5000	185.5000	185.5000	185.5000	+2.035%	2	1,338	+21.315%
2026-02-17	181.8000	181.8000	181.8000	181.8000	+1.564%	1	1,340	+23.784%
2026-02-13	179.0000	179.0000	179.0000	179.0000	-2.399%	1	1,340	+25.721%
2026-02-12	188.4700	188.4700	183.4000	183.4000	-2.473%	8	1,340	+22.704%
2026-02-11	188.0500	188.0500	188.0500	188.0500	+1.255%	1	1,340	+19.670%
2026-02-09	186.7500	186.7500	185.7200	185.7200	+2.636%	3	1,341	+21.172%
2026-02-06	180.9500	180.9500	180.9500	180.9500	+5.664%	1	1,340	+24.366%
2026-02-04	170.0000	171.2500	169.0000	171.2500	-7.432%	3	1,340	+31.410%
2026-02-02	183.5000	185.0000	183.5000	185.0000	-0.884%	2	1,338	+21.643%
2026-01-28	186.8500	186.8500	186.6500	186.6500	+1.385%	2	1,338	+20.568%
2026-01-23	184.6200	184.6200	183.2500	184.1000	+3.080%	10	1,338	+22.238%
2026-01-21	176.4500	178.6000	176.4500	178.6000	+2.057%	5	1,332	+26.002%
2026-01-20	176.0000	177.1800	175.0000	175.0000	-5.200%	8	1,327	+28.594%
2026-01-16	184.1800	184.6000	184.1800	184.6000	+0.326%	23	1,303	+21.907%
2026-01-15	184.9300	185.7500	183.2500	184.0000	+2.868%	48	1,303	+22.304%
2026-01-14	178.5200	178.8700	178.5200	178.8700	-1.286%	54	1,271	+25.812%
2026-01-13	181.0400	183.7500	180.4900	181.2000	-1.038%	274	1,217	+24.194%
2026-01-12	182.1000	183.3400	182.1000	183.1000	+1.666%	204	943	+22.906%
2026-01-08	180.1000	180.1000	180.1000	180.1000	-4.126%	2	739	+24.953%
2026-01-05	187.8500	187.8500	187.8500	187.8500	+1.755%	1	736	+19.798%
2026-01-02	186.3500	186.3500	184.6100	184.6100	+0.266%	2	736	+21.900%
2025-12-30	184.0000	184.1200	184.0000	184.1200	-1.011%	3	735	+22.225%
2025-12-26	186.0000	186.0000	186.0000	186.0000	+0.950%	1	732	+20.989%
2025-12-23	179.7000	184.2500	179.7000	184.2500	+2.464%	3	732	+22.138%
2025-12-22	179.8200	179.8200	179.8200	179.8200	+1.789%	1	732	+25.147%
2025-12-19	174.5000	176.6600	174.5000	176.6600	+3.905%	84	732	+27.386%
2025-12-18	170.3000	170.3000	170.0200	170.0200	+2.102%	11	650	+32.361%
2025-12-17	167.0000	167.6100	166.5200	166.5200	-3.712%	88	640	+35.143%
2025-12-15	171.4300	173.5500	171.4300	172.9400	+0.599%	4	643	+30.126%
2025-12-12	174.0000	174.0000	171.9100	171.9100	-1.586%	24	642	+30.906%
2025-12-11	174.6800	174.6800	174.6800	174.6800	-2.999%	1	635	+28.830%
2025-12-10	179.3900	180.3700	179.3900	180.0800	-0.508%	30	635	+24.967%
2025-12-09	181.0000	181.0000	181.0000	181.0000	-0.620%	1	605	+24.331%
2025-12-08	180.3400	182.3500	180.3400	182.1300	+0.931%	8	605	+23.560%
2025-12-04	180.4500	180.4500	180.4500	180.4500	+1.949%	1	608	+24.710%
2025-12-02	180.0000	180.0000	177.0000	177.0000	+0.625%	2	608	+27.141%
2025-12-01	174.6500	175.9000	174.2600	175.9000	+1.407%	28	608	+27.936%
2025-11-28	172.2300	173.5200	172.2300	173.4600	-1.867%	60	580	+29.736%
2025-11-26	179.1200	179.1200	176.7500	176.7600	+1.844%	15	507	+27.314%
2025-11-25	173.0500	173.5600	167.0000	173.5600	-2.952%	9	507	+29.661%
2025-11-24	176.5800	179.1000	176.5800	178.8400	+1.614%	5	503	+25.833%
2025-11-21	171.0000	176.0000	171.0000	176.0000	-0.565%	2	499	+27.864%
2025-11-20	186.9200	186.9200	177.0000	177.0000	-3.014%	2	499	+27.141%
2025-11-19	182.1000	182.5000	180.4000	182.5000	+2.356%	36	498	+23.310%
2025-11-18	177.8500	183.7500	177.3500	178.3000	-1.611%	33	529	+26.214%
2025-11-17	183.2400	183.2400	181.2200	181.2200	-2.570%	12	504	+24.181%
2025-11-14	186.2700	186.2700	186.0000	186.0000	+1.501%	9	494	+20.989%
2025-11-13	184.3500	184.3500	183.2500	183.2500	-3.553%	3	494	+22.805%
2025-11-11	190.0000	190.0000	190.0000	190.0000	-2.564%	1	493	+18.442%
2025-11-10	192.3000	195.0000	192.1800	195.0000	+5.886%	7	493	+15.405%
2025-11-07	180.6000	184.3000	176.5000	184.1600	-1.239%	374	490	+22.198%
2025-11-06	190.1400	190.1400	185.4900	186.4700	-5.307%	19	128	+20.684%
2025-11-05	196.9000	199.6000	196.8200	196.9200	-0.284%	190	117	+14.280%
2025-11-04	199.3000	199.3000	197.4800	197.4800	-1.136%	3	13	+13.956%
2025-10-31	202.4700	202.4700	199.7500	199.7500	0.000%	13	13	+12.661%