Dark

NVDA20280121C70
NVDA Jan 21 2028 70.00 Call (NVDA280121C00070000)
option OPRA

EOD

Aug 12, 2026

158.70-0.094%(-0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	158.7000	158.7000	158.7000	158.7000	-0.094%	1	511	0.000%
2026-08-07	158.8500	158.8500	158.8500	158.8500	+10.597%	1	511	-0.094%
2026-08-03	143.6300	143.6300	143.6300	143.6300	-2.492%	1	511	+10.492%
2026-07-22	147.3000	147.3000	147.3000	147.3000	+4.099%	1	512	+7.739%
2026-07-20	141.5500	141.5500	141.5000	141.5000	-0.035%	2	513	+12.155%
2026-07-17	141.4000	141.5500	141.4000	141.5500	-0.352%	2	513	+12.116%
2026-07-16	142.8400	142.8400	142.0000	142.0500	-2.892%	3	512	+11.721%
2026-07-15	146.5500	146.5500	146.2800	146.2800	+4.560%	2	512	+8.491%
2026-07-13	139.9000	139.9000	139.9000	139.9000	+6.509%	2	512	+13.438%
2026-07-06	131.3500	131.3500	131.3500	131.3500	-9.414%	2	512	+20.822%
2026-06-16	145.0500	145.0500	145.0000	145.0000	+0.750%	2	512	+9.448%
2026-06-05	143.9200	143.9200	143.9200	143.9200	-8.360%	1	512	+10.270%
2026-06-03	157.0500	157.0500	157.0500	157.0500	-3.079%	5	513	+1.051%
2026-06-02	162.0400	162.0400	162.0400	162.0400	+11.806%	16	508	-2.061%
2026-05-27	145.3200	145.3200	144.9300	144.9300	-7.717%	5	522	+9.501%
2026-05-19	157.0500	157.0500	157.0500	157.0500	-5.732%	2	527	+1.051%
2026-05-18	166.6000	166.6000	166.6000	166.6000	-3.727%	1	528	-4.742%
2026-05-14	170.2300	173.0500	170.2300	173.0500	+5.744%	11	528	-8.292%
2026-05-13	163.0500	163.6500	163.0500	163.6500	+3.249%	3	522	-3.025%
2026-05-12	158.5000	158.5000	158.5000	158.5000	+0.215%	1	522	+0.126%
2026-05-11	154.6700	158.1600	154.6700	158.1600	+13.702%	3	522	+0.341%
2026-04-30	139.1000	139.1000	139.1000	139.1000	-5.374%	2	521	+14.091%
2026-04-29	147.0000	147.0000	147.0000	147.0000	+5.000%	2	521	+7.959%
2026-04-23	140.0000	140.0000	140.0000	140.0000	-0.107%	70	523	+13.357%
2026-04-17	138.0100	140.1500	137.6500	140.1500	+4.193%	6	453	+13.236%
2026-04-15	137.0300	137.0300	134.5100	134.5100	+6.796%	9	453	+17.984%
2026-04-13	126.1000	126.1000	125.9500	125.9500	+9.189%	2	453	+26.002%
2026-04-06	115.5000	115.5000	115.3500	115.3500	+8.514%	2	452	+37.581%
2026-03-31	106.2000	106.3000	106.2000	106.3000	-3.557%	2	452	+49.294%
2026-03-26	110.2200	110.2200	110.2200	110.2200	-1.589%	1	452	+43.985%
2026-03-20	115.9100	115.9100	112.0000	112.0000	-9.054%	3	453	+41.696%
2026-03-16	123.1500	123.1500	123.1500	123.1500	+3.810%	1	452	+28.867%
2026-03-09	118.0200	119.8500	118.0200	118.6300	+1.142%	11	451	+33.777%
2026-03-06	120.9600	120.9600	117.2900	117.2900	-3.687%	2	440	+35.306%
2026-03-04	121.7800	121.7800	121.7800	121.7800	+0.140%	1	439	+30.317%
2026-03-02	121.6100	121.6100	121.6100	121.6100	-1.610%	2	438	+30.499%
2026-02-26	125.0000	125.0000	123.6000	123.6000	-9.084%	25	438	+28.398%
2026-02-25	136.0500	136.0500	135.9500	135.9500	+4.537%	2	438	+16.734%
2026-02-23	130.0500	130.0500	130.0500	130.0500	+2.969%	20	438	+22.030%
2026-02-19	126.3000	126.3000	126.3000	126.3000	+3.102%	5	418	+25.653%
2026-02-13	122.5000	122.5000	122.5000	122.5000	-4.936%	1	418	+29.551%
2026-02-10	127.8700	128.8700	127.8700	128.8600	-0.494%	200	418	+23.157%
2026-02-09	129.5000	129.5000	129.5000	129.5000	+16.688%	35	338	+22.548%
2026-02-05	112.1000	112.1000	110.9800	110.9800	-3.142%	11	303	+42.999%
2026-02-04	114.5800	114.5800	114.5800	114.5800	-3.512%	1	313	+38.506%
2026-02-03	119.2000	119.2000	118.7500	118.7500	-7.350%	7	313	+33.642%
2026-02-02	128.1700	128.1700	128.1700	128.1700	+1.001%	1	312	+23.820%
2026-01-29	126.9000	126.9000	126.9000	126.9000	-3.248%	10	312	+25.059%
2026-01-28	131.1600	131.1600	131.1600	131.1600	+2.871%	1	322	+20.997%
2026-01-23	127.5000	127.5000	127.5000	127.5000	+6.900%	25	321	+24.471%
2026-01-20	120.5000	120.5000	119.2700	119.2700	-6.183%	11	296	+33.059%
2026-01-15	127.1300	127.1300	127.1300	127.1300	+5.066%	9	306	+24.833%
2026-01-14	122.0000	122.0000	121.0000	121.0000	-3.277%	21	297	+31.157%
2026-01-12	124.1500	125.1000	124.1500	125.1000	+0.482%	46	277	+26.859%
2026-01-08	124.5000	124.5000	124.5000	124.5000	-4.120%	1	232	+27.470%
2026-01-05	129.8500	129.8500	129.8500	129.8500	+0.667%	10	226	+22.218%
2026-01-02	128.9900	128.9900	128.9900	128.9900	+1.687%	10	226	+23.033%
2025-12-31	127.3100	127.3100	126.8500	126.8500	+0.691%	7	222	+25.108%
2025-12-29	125.9800	125.9800	125.9800	125.9800	-0.764%	1	222	+25.972%
2025-12-24	126.9500	126.9500	126.9500	126.9500	+0.754%	1	224	+25.010%
2025-12-23	126.0000	126.0000	126.0000	126.0000	+2.464%	1	224	+25.952%
2025-12-22	122.9700	122.9700	122.9700	122.9700	+3.380%	1	223	+29.056%
2025-12-19	118.9500	118.9500	118.9500	118.9500	+4.159%	1	223	+33.417%
2025-12-17	114.5000	114.5000	114.2000	114.2000	-1.637%	10	223	+38.967%
2025-12-16	116.0100	116.1000	116.0100	116.1000	-1.166%	2	213	+36.693%
2025-12-15	118.1300	118.1300	117.4700	117.4700	-0.238%	3	213	+35.098%
2025-12-11	119.0000	119.0000	117.7500	117.7500	-5.460%	40	213	+34.777%
2025-12-10	124.4000	124.7500	124.3000	124.5500	-0.360%	4	209	+27.419%
2025-12-09	125.0800	125.0800	125.0000	125.0000	+0.402%	2	208	+26.960%
2025-12-04	124.5000	124.5000	124.5000	124.5000	+3.620%	2	207	+27.470%
2025-12-03	121.1000	121.2000	120.1500	120.1500	-4.620%	3	207	+32.085%
2025-12-02	125.9700	125.9700	125.9700	125.9700	+5.264%	1	207	+25.982%
2025-12-01	114.6500	119.6700	114.6500	119.6700	+1.381%	62	207	+32.615%
2025-11-28	117.8700	118.0400	117.8700	118.0400	-2.487%	2	169	+34.446%
2025-11-26	121.0500	121.0500	121.0500	121.0500	-1.361%	33	144	+31.103%
2025-11-24	122.7200	122.7200	122.7200	122.7200	-0.599%	1	144	+29.319%
2025-11-21	121.8500	123.4600	121.8400	123.4600	+0.252%	3	144	+28.544%
2025-11-20	133.4000	133.4000	122.5700	123.1500	-3.154%	7	142	+28.867%
2025-11-19	126.4000	127.1600	126.4000	127.1600	+4.426%	20	136	+24.803%
2025-11-18	121.2300	123.5300	121.2300	121.7700	-5.348%	33	126	+30.328%
2025-11-17	128.6500	128.6500	128.6500	128.6500	+1.659%	1	126	+23.358%
2025-11-13	126.7200	126.7200	126.0000	126.5500	-4.346%	44	125	+25.405%
2025-11-12	134.0000	134.0000	132.3000	132.3000	-0.973%	2	89	+19.955%
2025-11-11	133.6000	133.6000	133.6000	133.6000	-1.059%	1	88	+18.787%
2025-11-10	135.6000	135.6000	135.0300	135.0300	+6.912%	3	89	+17.529%
2025-11-07	123.3200	126.3000	123.3200	126.3000	-2.471%	11	87	+25.653%
2025-11-06	127.5200	129.5000	127.5200	129.5000	-7.796%	3	76	+22.548%
2025-11-05	141.1100	141.1100	140.4500	140.4500	+1.189%	11	76	+12.994%
2025-11-04	141.5000	142.6100	138.8000	138.8000	-3.376%	77	66	+14.337%
2025-10-31	143.6500	143.6500	143.6500	143.6500	+0.105%	12	84	+10.477%
2025-10-30	143.5000	143.5000	143.5000	143.5000	-2.547%	1	84	+10.592%
2025-10-29	154.1500	154.1500	146.6200	147.2500	+10.598%	73	83	+7.776%
2025-10-28	133.1400	133.1400	133.1400	133.1400	+11.807%	3	17	+19.198%
2025-10-22	120.8000	120.8000	119.0300	119.0800	-2.080%	6	17	+33.272%
2025-10-21	121.2500	121.6500	121.0500	121.6100	-5.838%	6	15	+30.499%
2025-10-13	129.1500	129.1500	129.1500	129.1500	-4.764%	1	12	+22.880%
2025-10-10	135.5500	135.6100	135.5500	135.6100	+0.953%	4	12	+17.027%
2025-10-09	132.8000	134.8700	132.8000	134.3300	+3.132%	12	12	+18.142%
2025-10-03	130.2500	130.2500	130.2500	130.2500	+0.308%	1	5	+21.843%
2025-10-02	129.5300	129.8500	129.5300	129.8500	+1.907%	3	4	+22.218%
2025-09-30	127.4200	127.4200	127.4200	127.4200	+10.416%	1	3	+24.549%
2025-09-25	115.4000	115.4000	115.4000	115.4000	-3.310%	1	2	+37.522%
2025-09-23	119.3500	119.3500	119.3500	119.3500	0.000%	1	1	+32.970%