Dark

NVDA20280121C55
NVDA Jan 21 2028 55.00 Call (NVDA280121C00055000)
option OPRA

EOD

Aug 14, 2026

173.29+10.906%(+17.04)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	173.2900	173.2900	173.2900	173.2900	+10.906%	2	333	0.000%
2026-07-16	156.3500	156.3500	156.2500	156.2500	-2.160%	4	333	+10.906%
2026-07-15	159.5000	159.7500	159.4500	159.7000	+1.378%	40	333	+8.510%
2026-06-16	157.5300	157.5300	157.5300	157.5300	-2.488%	1	333	+10.004%
2026-06-15	161.4500	161.5500	161.4500	161.5500	+4.414%	2	334	+7.267%
2026-06-05	151.9600	154.7200	151.9600	154.7200	-3.901%	30	334	+12.002%
2026-05-28	161.0000	161.0000	161.0000	161.0000	-1.751%	1	324	+7.634%
2026-05-22	163.8700	163.8700	163.8700	163.8700	-4.959%	1	325	+5.748%
2026-05-21	172.4200	172.4200	172.4200	172.4200	-1.395%	1	325	+0.505%
2026-05-20	174.8600	174.8600	174.8600	174.8600	+2.198%	1	325	-0.898%
2026-05-19	171.1000	171.1000	171.1000	171.1000	-0.708%	1	329	+1.280%
2026-05-18	172.3200	172.3200	172.3200	172.3200	-6.930%	2	329	+0.563%
2026-05-14	185.3000	185.3000	185.1500	185.1500	+4.228%	12	329	-6.406%
2026-05-13	177.6400	177.6400	177.6400	177.6400	+2.357%	1	338	-2.449%
2026-05-12	173.5500	173.5500	173.5500	173.5500	+16.188%	1	338	-0.150%
2026-05-01	149.3000	149.3700	149.3000	149.3700	-9.991%	10	338	+16.014%
2026-04-27	165.9500	165.9500	165.9500	165.9500	+3.920%	1	338	+4.423%
2026-04-24	159.5800	159.6900	159.5800	159.6900	+2.708%	4	338	+8.517%
2026-04-23	155.4800	155.4800	155.4800	155.4800	+1.854%	2	340	+11.455%
2026-04-22	152.6500	152.6500	152.6500	152.6500	+1.456%	1	342	+13.521%
2026-04-17	150.4600	150.4600	150.4600	150.4600	+13.855%	1	341	+15.173%
2026-04-08	132.3500	132.3500	132.1500	132.1500	+3.688%	2	340	+31.131%
2026-04-06	127.5500	127.6500	127.4500	127.4500	-0.157%	6	340	+35.967%
2026-04-01	127.6500	127.6500	127.6500	127.6500	+2.440%	1	337	+35.754%
2026-03-31	124.6100	124.6100	124.6100	124.6100	-4.616%	1	337	+39.066%
2026-03-25	130.6400	130.6400	130.6400	130.6400	+4.638%	1	337	+32.647%
2026-03-20	125.2000	125.2000	124.8500	124.8500	-5.937%	2	336	+38.799%
2026-03-18	132.7300	132.7300	132.7300	132.7300	-1.316%	1	335	+30.558%
2026-03-17	134.5000	134.5000	134.5000	134.5000	-0.333%	1	334	+28.840%
2026-03-16	134.9500	134.9500	134.9500	134.9500	-0.736%	50	333	+28.411%
2026-03-10	134.4500	135.9500	134.4000	135.9500	-3.238%	4	333	+27.466%
2026-02-12	140.5000	140.5000	140.5000	140.5000	+10.866%	20	332	+23.338%
2026-02-04	128.8100	128.8100	126.7300	126.7300	-2.844%	41	352	+36.740%
2026-02-03	132.2500	132.2500	130.4400	130.4400	-7.180%	12	352	+32.850%
2026-02-02	140.5300	140.5300	140.5300	140.5300	-1.727%	40	341	+23.312%
2026-01-29	138.2600	143.0000	138.2600	143.0000	+3.249%	2	341	+21.182%
2026-01-26	140.7700	140.7700	138.5000	138.5000	+1.065%	21	341	+25.119%
2026-01-22	137.0400	137.0400	137.0400	137.0400	+4.094%	1	320	+26.452%
2026-01-21	134.8000	134.8000	131.6500	131.6500	+0.038%	203	319	+31.629%
2026-01-20	131.6000	131.6000	131.6000	131.6000	-5.670%	1	119	+31.679%
2026-01-16	139.5100	139.5100	139.5100	139.5100	+4.058%	10	108	+24.213%
2026-01-14	133.2100	134.0700	133.2100	134.0700	-5.318%	12	108	+29.253%
2026-01-07	141.0000	141.6000	141.0000	141.6000	-1.358%	3	106	+22.380%
2026-01-02	143.5500	143.5500	143.5500	143.5500	+1.968%	1	108	+20.718%
2025-12-31	140.8000	140.8000	140.4000	140.7800	+0.651%	13	111	+23.093%
2025-12-30	139.8700	139.8700	139.8700	139.8700	+0.590%	1	111	+23.894%
2025-12-29	139.0500	139.0500	139.0500	139.0500	-0.494%	1	110	+24.624%
2025-12-24	139.9600	139.9600	139.7400	139.7400	-0.021%	10	109	+24.009%
2025-12-23	139.4000	139.9500	139.4000	139.7700	+3.258%	14	109	+23.982%
2025-12-22	135.3600	135.3600	135.3600	135.3600	+2.545%	10	97	+28.022%
2025-12-19	132.0000	132.0000	132.0000	132.0000	+6.024%	1	87	+31.280%
2025-12-18	124.5000	124.5000	124.5000	124.5000	+1.220%	1	87	+39.189%
2025-12-17	124.4900	124.4900	123.0000	123.0000	-4.614%	21	86	+40.886%
2025-12-16	128.8500	128.9500	128.5500	128.9500	+0.272%	4	65	+34.385%
2025-12-15	129.3000	129.3000	128.6000	128.6000	-2.826%	3	64	+34.751%
2025-12-12	132.3400	132.3400	132.3400	132.3400	+2.114%	1	64	+30.943%
2025-12-11	129.6000	129.6000	129.6000	129.6000	-4.895%	2	63	+33.711%
2025-12-10	136.2700	136.2700	136.2700	136.2700	-0.278%	1	65	+27.167%
2025-12-09	136.6000	136.6500	136.6000	136.6500	+0.522%	2	66	+26.813%
2025-12-08	135.8400	135.9400	135.8400	135.9400	-0.220%	2	66	+27.475%
2025-12-04	136.1100	136.2400	136.1100	136.2400	+2.282%	2	66	+27.195%
2025-12-03	133.2000	133.2000	133.2000	133.2000	-2.632%	2	66	+30.098%
2025-12-02	136.8000	136.8000	136.8000	136.8000	+3.480%	1	66	+26.674%
2025-12-01	128.7100	132.2000	128.7100	132.2000	+0.916%	2	67	+31.082%
2025-11-28	131.0000	131.0000	131.0000	131.0000	+2.745%	2	67	+32.282%
2025-11-25	127.5000	127.5000	127.5000	127.5000	-3.299%	1	67	+35.914%
2025-11-21	133.5000	133.5000	127.8300	131.8500	-10.828%	8	67	+31.430%
2025-11-20	147.8600	147.8600	147.8600	147.8600	+6.267%	2	61	+17.199%
2025-11-19	139.1400	139.1400	139.1400	139.1400	+0.936%	1	59	+24.544%
2025-11-18	134.4800	137.8500	134.4800	137.8500	-0.734%	48	58	+25.709%
2025-11-17	138.8000	138.8700	138.8000	138.8700	-5.556%	20	56	+24.786%
2025-11-11	147.0400	147.0400	147.0400	147.0400	+7.344%	1	56	+17.852%
2025-11-07	136.9800	136.9800	136.9800	136.9800	-3.297%	1	55	+26.508%
2025-11-06	148.9100	148.9100	141.6500	141.6500	-10.393%	3	56	+22.337%
2025-10-31	158.6000	158.6000	158.0800	158.0800	+0.139%	3	53	+9.622%
2025-10-29	157.8600	157.8600	157.8600	157.8600	+14.699%	1	52	+9.774%
2025-10-24	137.6300	137.6300	137.6300	137.6300	-2.369%	2	51	+25.910%
2025-10-08	140.9700	140.9700	140.9700	140.9700	+2.315%	50	51	+22.927%
2025-10-01	137.7800	137.7800	137.7800	137.7800	0.000%	1	1	+25.773%