Dark

NVDA20280121C50
NVDA Jan 21 2028 50.00 Call (NVDA280121C00050000)
option OPRA

EOD

Sep 30, 2026

183.95+1.574%(+2.85)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	183.9500	183.9500	183.9500	183.9500	+1.574%	10	421	0.000%
2026-09-29	181.1000	181.1000	181.1000	181.1000	-0.423%	10	431	+1.574%
2026-09-22	181.8700	181.8700	181.8700	181.8700	+5.127%	1	431	+1.144%
2026-09-18	173.0000	173.0000	172.9500	173.0000	-6.954%	4	431	+6.329%
2026-09-08	185.9300	185.9300	185.9300	185.9300	+1.065%	2	433	-1.065%
2026-09-04	183.9700	183.9700	183.9700	183.9700	+0.861%	1	433	-0.011%
2026-09-03	182.4000	182.4000	182.4000	182.4000	+0.540%	1	433	+0.850%
2026-08-27	181.4200	181.4200	181.4200	181.4200	+1.494%	1	432	+1.395%
2026-08-14	177.2000	178.7500	177.2000	178.7500	+11.719%	2	432	+2.909%
2026-08-03	160.0000	160.0000	160.0000	160.0000	+8.947%	1	433	+14.969%
2026-07-30	146.8400	146.8600	146.8400	146.8600	-2.613%	2	432	+25.255%
2026-07-28	150.8000	150.8000	150.8000	150.8000	-0.842%	2	431	+21.983%
2026-07-27	152.0800	152.0800	152.0800	152.0800	-5.393%	2	431	+20.956%
2026-07-16	160.8500	160.8500	160.7500	160.7500	-1.501%	6	431	+14.432%
2026-07-15	164.0500	164.3500	162.5400	163.2000	+0.462%	57	431	+12.714%
2026-07-14	162.3000	162.4500	162.3000	162.4500	+2.427%	2	415	+13.235%
2026-07-13	161.8000	161.8000	158.6000	158.6000	-0.875%	6	414	+15.984%
2026-07-10	160.0000	160.0000	160.0000	160.0000	+2.236%	3	413	+14.969%
2026-07-09	156.5000	156.5000	156.5000	156.5000	+4.333%	2	412	+17.540%
2026-07-06	150.0000	150.0000	150.0000	150.0000	+2.564%	1	412	+22.633%
2026-06-26	147.0000	147.0000	146.2500	146.2500	-1.793%	3	412	+25.778%
2026-06-25	148.9200	148.9200	148.9200	148.9200	-3.505%	2	412	+23.523%
2026-06-24	155.0000	155.0000	154.3300	154.3300	-5.476%	2	410	+19.193%
2026-06-22	163.2700	163.2700	163.2700	163.2700	+3.335%	2	408	+12.666%
2026-06-17	159.8400	159.8400	158.0000	158.0000	-1.058%	24	429	+16.424%
2026-06-09	159.6900	159.6900	159.6900	159.6900	-1.053%	1	429	+15.192%
2026-06-08	161.3900	161.3900	161.3900	161.3900	+0.869%	1	429	+13.979%
2026-06-05	165.8300	165.8300	160.0000	160.0000	-7.914%	6	428	+14.969%
2026-06-04	173.8000	173.8000	173.7500	173.7500	-1.127%	2	425	+5.871%
2026-06-03	175.7300	175.7300	175.7300	175.7300	+2.766%	2	425	+4.678%
2026-06-01	171.0000	171.0000	171.0000	171.0000	-5.000%	1	423	+7.573%
2026-05-20	180.0000	180.0000	180.0000	180.0000	+2.716%	1	424	+2.194%
2026-05-19	174.9500	175.2400	174.9000	175.2400	-2.860%	22	445	+4.970%
2026-05-15	180.4000	180.4000	180.4000	180.4000	-5.078%	10	445	+1.968%
2026-05-14	188.5500	190.0500	188.5500	190.0500	+5.139%	2	435	-3.210%
2026-05-13	180.7600	180.7600	180.7600	180.7600	+1.751%	1	437	+1.765%
2026-05-12	175.0500	177.6500	175.0500	177.6500	+1.237%	3	437	+3.546%
2026-05-11	177.3900	177.3900	175.4800	175.4800	+9.436%	4	437	+4.827%
2026-05-07	160.3500	160.3500	160.3500	160.3500	-3.018%	4	437	+14.718%
2026-04-28	164.2000	165.3400	163.8800	165.3400	-3.083%	5	433	+11.256%
2026-04-27	170.5500	170.6000	170.5500	170.6000	+4.598%	4	433	+7.825%
2026-04-24	164.6200	164.6200	163.1000	163.1000	+4.685%	9	433	+12.784%
2026-04-23	155.8000	155.8000	155.8000	155.8000	+0.251%	25	442	+18.068%
2026-04-17	155.4100	155.4100	155.4100	155.4100	+2.035%	25	417	+18.364%
2026-04-15	152.3100	152.3100	152.3100	152.3100	+1.811%	4	392	+20.773%
2026-04-14	147.8300	149.6000	147.8300	149.6000	+6.857%	20	392	+22.961%
2026-04-10	140.0000	140.0000	140.0000	140.0000	+0.143%	1	410	+31.393%
2026-04-08	139.8000	139.8000	139.8000	139.8000	+7.912%	7	409	+31.581%
2026-04-07	129.7000	129.7000	129.5500	129.5500	-2.850%	2	409	+41.992%
2026-04-06	132.0000	133.3500	131.8000	133.3500	+0.916%	15	409	+37.945%
2026-04-02	131.4500	132.1400	131.4500	132.1400	+0.686%	2	412	+39.208%
2026-04-01	132.5500	132.5500	130.7000	131.2400	+9.622%	120	412	+40.163%
2026-03-30	123.0000	123.0000	119.7200	119.7200	-2.864%	8	514	+53.650%
2026-03-27	125.1200	125.1200	123.2500	123.2500	-4.346%	10	514	+49.249%
2026-03-26	129.1000	129.1000	128.8500	128.8500	-0.663%	4	510	+42.763%
2026-03-24	129.7100	129.7100	129.7100	129.7100	-1.474%	1	508	+41.816%
2026-03-23	131.7200	131.7200	131.6500	131.6500	+0.920%	3	507	+39.727%
2026-03-20	131.0700	131.0700	130.4500	130.4500	-1.762%	2	506	+41.012%
2026-03-19	132.8000	132.8000	132.7900	132.7900	-3.650%	2	507	+38.527%
2026-03-17	137.8200	137.8200	137.8200	137.8200	-1.204%	30	507	+33.471%
2026-03-16	140.1000	140.1000	139.5000	139.5000	-0.888%	3	477	+31.864%
2026-03-13	140.7500	140.7500	140.7500	140.7500	+4.221%	16	474	+30.693%
2026-03-09	135.0500	135.0500	135.0500	135.0500	-1.495%	2	458	+36.209%
2026-03-06	137.1000	137.1000	137.1000	137.1000	+1.556%	1	458	+34.172%
2026-03-05	137.6000	137.6000	135.0000	135.0000	+0.446%	21	458	+36.259%
2026-03-03	134.4000	134.4000	134.4000	134.4000	-2.255%	1	464	+36.868%
2026-03-02	137.5000	137.5000	137.5000	137.5000	+2.796%	3	463	+33.782%
2026-02-27	134.7000	134.7000	133.7600	133.7600	-6.100%	8	460	+37.522%
2026-02-26	147.0000	147.0000	142.2400	142.4500	-5.033%	15	465	+29.133%
2026-02-25	150.0000	150.0000	150.0000	150.0000	+0.604%	1	475	+22.633%
2026-02-24	148.8400	149.1000	148.8400	149.1000	+1.858%	3	475	+23.374%
2026-02-23	148.1200	148.1200	146.3800	146.3800	+0.598%	9	476	+25.666%
2026-02-20	145.7500	146.0000	143.6700	145.5100	+2.457%	74	468	+26.417%
2026-02-19	143.2500	143.4300	142.0200	142.0200	+2.764%	4	396	+29.524%
2026-02-13	141.3500	141.3500	138.2000	138.2000	-5.135%	30	372	+33.104%
2026-02-12	147.3100	147.3100	145.1700	145.6800	-0.803%	18	372	+26.270%
2026-02-11	147.9000	147.9000	146.8400	146.8600	+1.283%	91	355	+25.255%
2026-02-09	145.0000	145.0000	145.0000	145.0000	+3.056%	1	268	+26.862%
2026-02-06	139.5900	140.7000	139.5900	140.7000	+8.867%	10	267	+30.739%
2026-02-05	129.2400	129.2400	129.2400	129.2400	-2.039%	5	267	+42.332%
2026-02-04	131.9500	131.9500	131.9300	131.9300	-6.875%	10	267	+39.430%
2026-02-02	144.8000	144.8000	141.6700	141.6700	-3.514%	58	267	+29.844%
2026-01-30	146.8300	146.8300	146.8300	146.8300	-0.623%	5	307	+25.281%
2026-01-28	147.4500	147.7500	147.4500	147.7500	+3.575%	10	312	+24.501%
2026-01-26	144.0500	144.0500	142.6500	142.6500	+1.027%	77	321	+28.952%
2026-01-22	141.2000	141.2000	141.2000	141.2000	+4.045%	1	281	+30.276%
2026-01-20	135.6000	135.7100	135.6000	135.7100	-1.702%	2	281	+35.546%
2026-01-14	138.1600	138.1600	137.3900	138.0600	-5.309%	21	280	+33.239%
2026-01-07	146.0000	146.0000	145.8000	145.8000	+1.040%	2	278	+26.166%
2026-01-06	147.7000	147.7000	144.3000	144.3000	+0.425%	8	278	+27.477%
2026-01-05	148.0000	148.0000	143.0000	143.6900	-1.258%	36	277	+28.019%
2026-01-02	145.5200	145.5200	145.5200	145.5200	+0.428%	1	277	+26.409%
2025-12-31	145.1600	145.3700	144.9000	144.9000	+0.597%	4	279	+26.950%
2025-12-30	144.2800	144.2800	144.0400	144.0400	+0.481%	11	279	+27.708%
2025-12-29	143.3500	143.3500	143.3500	143.3500	+2.613%	1	268	+28.322%
2025-12-22	140.0000	140.0000	139.3000	139.7000	+2.195%	51	269	+31.675%
2025-12-19	135.5200	136.9500	135.5200	136.7000	+3.970%	66	243	+34.565%
2025-12-18	129.1500	131.4800	129.1500	131.4800	+1.930%	4	178	+39.907%
2025-12-17	131.0500	131.0500	128.9900	128.9900	-3.451%	3	177	+42.608%
2025-12-16	131.7100	133.6000	131.7100	133.6000	+0.451%	4	176	+37.687%
2025-12-15	133.0000	133.0000	133.0000	133.0000	+0.105%	10	175	+38.308%
2025-12-12	132.8600	132.8600	132.8600	132.8600	-2.830%	1	175	+38.454%
2025-12-11	135.6700	136.7300	133.8000	136.7300	-1.739%	15	176	+34.535%
2025-12-10	139.1500	139.1500	139.1500	139.1500	-1.903%	1	165	+32.195%
2025-12-09	141.2500	141.8500	141.2500	141.8500	+1.249%	22	166	+29.679%
2025-12-08	138.2000	140.3500	138.2000	140.1000	+0.922%	8	147	+31.299%
2025-12-05	138.9000	138.9000	138.8200	138.8200	+0.704%	2	147	+32.510%
2025-12-03	137.7000	137.8500	137.7000	137.8500	-1.865%	2	146	+33.442%
2025-12-02	140.4700	140.4700	140.4700	140.4700	+2.608%	1	147	+30.953%
2025-12-01	131.6500	136.9000	131.6500	136.9000	+1.648%	27	148	+34.368%
2025-11-28	134.8500	134.8500	134.6800	134.6800	+1.355%	6	146	+36.583%
2025-11-25	130.0200	133.2000	127.4100	132.8800	-5.052%	34	148	+38.433%
2025-11-24	136.6000	139.9500	136.6000	139.9500	+0.879%	6	126	+31.440%
2025-11-21	138.3400	138.7300	131.0000	138.7300	+0.347%	9	125	+32.596%
2025-11-20	141.2200	141.2200	138.2500	138.2500	-3.098%	30	126	+33.056%
2025-11-19	142.0200	142.6700	142.0200	142.6700	+2.309%	32	121	+28.934%
2025-11-18	139.5700	141.4600	138.7000	139.4500	-2.278%	64	91	+31.911%
2025-11-17	146.1000	146.1000	142.7000	142.7000	-0.668%	7	68	+28.907%
2025-11-13	144.5500	145.9000	143.6600	143.6600	+2.798%	5	65	+28.045%
2025-11-07	139.7500	139.7500	139.7500	139.7500	-5.734%	10	60	+31.628%
2025-11-06	153.0000	153.0000	148.2500	148.2500	-4.355%	6	58	+24.081%
2025-11-05	154.9300	155.0000	154.9300	155.0000	-3.798%	3	58	+18.677%
2025-10-31	161.1200	161.1200	161.1200	161.1200	-1.395%	1	56	+14.170%
2025-10-29	163.4000	163.4000	163.4000	163.4000	+20.253%	1	55	+12.576%
2025-10-22	135.6100	135.8800	134.7800	135.8800	-0.875%	14	56	+35.377%
2025-10-15	137.0800	137.0800	137.0800	137.0800	-8.455%	1	45	+34.192%
2025-10-10	149.7400	149.7400	149.7400	149.7400	-0.127%	1	44	+22.846%
2025-10-09	150.0000	150.0000	149.9300	149.9300	+5.786%	4	43	+22.691%
2025-10-07	141.7300	141.7300	141.7300	141.7300	-0.812%	27	42	+29.789%
2025-10-06	142.8900	142.8900	142.8900	142.8900	-2.590%	10	15	+28.735%
2025-10-03	146.5500	146.6900	146.5500	146.6900	+0.130%	2	5	+25.401%
2025-10-02	146.5000	146.5000	146.5000	146.5000	+8.262%	2	7	+25.563%
2025-09-26	135.3300	135.3300	134.7300	135.3200	0.000%	5	5	+35.937%