Dark

NVDA20280121C75
NVDA Jan 21 2028 75.00 Call (NVDA280121C00075000)
option OPRA

EOD

Sep 29, 2026

160.20+12.476%(+17.77)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	160.2000	160.2000	160.2000	160.2000	+12.476%	2	367	0.000%
2026-09-15	142.2900	142.4300	142.2900	142.4300	-7.357%	6	367	+12.476%
2026-09-09	153.7400	153.7400	153.7400	153.7400	-0.781%	1	367	+4.202%
2026-08-14	156.0000	156.0000	154.9500	154.9500	+1.941%	11	367	+3.388%
2026-08-07	152.0000	152.0000	152.0000	152.0000	+0.185%	1	357	+5.395%
2026-08-05	151.7200	151.7200	151.7200	151.7200	+9.942%	5	358	+5.589%
2026-08-03	138.4100	138.4100	138.0000	138.0000	+12.332%	3	363	+16.087%
2026-07-29	122.8500	122.8500	122.8500	122.8500	-4.679%	6	361	+30.403%
2026-07-27	132.3000	132.3000	128.8800	128.8800	-7.943%	102	361	+24.302%
2026-07-23	140.0000	140.0000	140.0000	140.0000	-2.703%	1	374	+14.429%
2026-07-22	143.8900	143.8900	143.8900	143.8900	+5.106%	1	374	+11.335%
2026-07-20	136.8500	136.9000	136.8500	136.9000	-3.490%	2	375	+17.020%
2026-07-15	141.7000	141.8500	141.7000	141.8500	-0.700%	2	375	+12.936%
2026-07-14	142.8500	142.8500	142.8500	142.8500	+7.406%	1	375	+12.146%
2026-07-09	133.0000	133.0000	133.0000	133.0000	-1.917%	20	375	+20.451%
2026-07-08	135.0000	135.6000	135.0000	135.6000	+6.520%	3	395	+18.142%
2026-07-06	127.3000	127.3000	127.3000	127.3000	+0.960%	40	393	+25.844%
2026-07-02	126.0900	126.0900	126.0900	126.0900	-2.218%	1	394	+27.052%
2026-07-01	128.9500	128.9500	128.9500	128.9500	+2.790%	1	394	+24.234%
2026-06-29	125.4500	125.4500	125.4500	125.4500	-4.237%	1	394	+27.700%
2026-06-24	131.0000	131.0000	131.0000	131.0000	-7.092%	1	395	+22.290%
2026-06-16	141.1000	141.1000	141.0000	141.0000	-1.053%	2	396	+13.617%
2026-06-15	142.5000	142.5000	142.5000	142.5000	+1.157%	4	396	+12.421%
2026-06-08	139.9300	140.8700	139.9300	140.8700	+2.220%	2	396	+13.722%
2026-06-05	137.8100	137.8100	137.8100	137.8100	-6.156%	40	396	+16.247%
2026-06-03	146.8500	146.8500	146.8500	146.8500	+1.360%	1	396	+9.091%
2026-05-26	144.8800	144.8800	144.8800	144.8800	-1.227%	1	396	+10.574%
2026-05-22	147.5700	147.5700	146.6800	146.6800	-2.726%	5	397	+9.217%
2026-05-21	152.8700	152.8700	150.2000	150.7900	-4.509%	17	402	+6.240%
2026-05-20	157.9100	157.9100	157.9100	157.9100	+2.873%	6	402	+1.450%
2026-05-18	153.5000	153.5000	153.5000	153.5000	-5.387%	3	392	+4.365%
2026-05-15	162.2400	162.2400	162.2400	162.2400	-3.429%	1	392	-1.257%
2026-05-14	168.0000	168.0000	168.0000	168.0000	+10.186%	1	394	-4.643%
2026-05-11	153.2500	153.2500	152.4700	152.4700	+2.288%	3	394	+5.070%
2026-05-08	149.0600	149.0600	149.0600	149.0600	+10.990%	1	394	+7.474%
2026-05-01	134.3000	134.3000	134.3000	134.3000	+0.127%	2	392	+19.285%
2026-04-30	133.6500	134.1300	133.4500	134.1300	-6.301%	23	392	+19.436%
2026-04-29	143.1500	143.1500	143.1500	143.1500	+6.828%	1	389	+11.911%
2026-04-22	134.0000	134.0000	134.0000	134.0000	+7.873%	2	388	+19.552%
2026-04-14	124.1500	124.2200	124.1500	124.2200	+1.653%	40	390	+28.965%
2026-04-10	122.5500	122.5500	122.2000	122.2000	+4.195%	80	371	+31.097%
2026-04-09	117.3500	117.3500	117.2800	117.2800	+1.541%	2	331	+36.596%
2026-04-08	115.5000	115.5000	115.5000	115.5000	+4.667%	1	332	+38.701%
2026-04-01	109.8900	111.3000	109.8900	110.3500	+1.686%	17	333	+45.174%
2026-03-31	104.3200	109.6000	104.2900	108.5200	+9.362%	70	323	+47.623%
2026-03-30	102.5000	102.5000	99.2300	99.2300	-4.126%	21	279	+61.443%
2026-03-27	103.0000	104.0000	103.0000	103.5000	-4.959%	3	275	+54.783%
2026-03-26	108.7500	109.3800	108.7500	108.9000	-0.747%	22	273	+47.107%
2026-03-24	109.6500	109.7200	109.6500	109.7200	-0.481%	115	268	+46.008%
2026-03-23	110.8500	110.8500	110.2500	110.2500	+0.593%	2	367	+45.306%
2026-03-20	109.6000	109.6000	109.6000	109.6000	-8.826%	3	366	+46.168%
2026-03-11	120.2100	120.2100	120.2100	120.2100	+4.313%	2	363	+33.267%
2026-03-03	115.2400	115.2400	115.2400	115.2400	+0.471%	5	364	+39.014%
2026-02-27	114.7000	114.7000	114.7000	114.7000	-10.496%	1	361	+39.669%
2026-02-24	128.1500	128.1500	128.1500	128.1500	+0.117%	1	360	+25.010%
2026-02-23	128.0000	128.0000	128.0000	128.0000	+5.263%	1	360	+25.156%
2026-02-19	121.1000	121.6000	121.1000	121.6000	+5.291%	15	360	+31.743%
2026-02-17	115.4900	115.4900	115.4900	115.4900	-8.196%	1	349	+38.713%
2026-01-30	125.8000	125.8000	125.8000	125.8000	+0.979%	1	348	+27.345%
2026-01-27	124.5800	124.5800	124.5800	124.5800	+1.773%	1	347	+28.592%
2026-01-26	122.4100	122.4100	122.4100	122.4100	-0.480%	1	346	+30.872%
2026-01-23	123.0000	123.0000	123.0000	123.0000	-0.846%	1	346	+30.244%
2026-01-16	124.0500	124.0500	124.0500	124.0500	+0.081%	1	346	+29.141%
2026-01-15	123.0000	123.9500	123.0000	123.9500	+1.126%	2	346	+29.246%
2026-01-05	122.5700	122.5700	122.5700	122.5700	-1.724%	1	346	+30.701%
2026-01-02	126.9500	126.9500	124.7200	124.7200	+1.522%	17	346	+28.448%
2025-12-24	123.0000	123.0000	122.6500	122.8500	-0.365%	24	331	+30.403%
2025-12-23	123.3000	123.3000	123.3000	123.3000	+3.613%	1	331	+29.927%
2025-12-22	119.0000	119.0000	119.0000	119.0000	+7.692%	1	331	+34.622%
2025-12-17	110.5000	110.5000	110.5000	110.5000	-1.952%	1	331	+44.977%
2025-12-16	112.6800	112.7000	112.6800	112.7000	-3.345%	2	331	+42.147%
2025-12-11	116.0000	116.6000	116.0000	116.6000	-3.541%	21	331	+37.393%
2025-12-10	118.6500	120.8800	118.6500	120.8800	-0.289%	22	351	+32.528%
2025-12-09	120.9300	121.2300	120.9300	121.2300	+2.261%	8	331	+32.146%
2025-12-05	118.5500	118.5500	118.5500	118.5500	-0.412%	1	331	+35.133%
2025-12-04	119.0400	119.0400	119.0400	119.0400	+2.171%	1	330	+34.577%
2025-12-03	117.7100	117.7100	116.5100	116.5100	-1.271%	4	329	+37.499%
2025-12-02	118.0100	118.0100	118.0100	118.0100	+1.209%	2	326	+35.751%
2025-12-01	116.3000	116.6000	116.3000	116.6000	+2.605%	21	325	+37.393%
2025-11-28	114.6000	114.6000	113.6400	113.6400	-2.996%	2	305	+40.971%
2025-11-26	117.1500	117.1500	117.1500	117.1500	+4.226%	61	246	+36.748%
2025-11-25	111.4700	112.4000	111.4700	112.4000	-4.055%	41	246	+42.527%
2025-11-21	113.7000	117.1500	113.7000	117.1500	-4.289%	2	233	+36.748%
2025-11-19	122.1000	122.4000	122.1000	122.4000	+3.870%	12	233	+30.882%
2025-11-18	117.3200	121.2200	117.3200	117.8400	-4.753%	59	223	+35.947%
2025-11-17	123.7200	123.7200	123.7200	123.7200	-2.244%	9	228	+29.486%
2025-11-14	126.5600	126.5600	126.5600	126.5600	+3.653%	1	228	+26.580%
2025-11-13	122.7500	122.7500	122.1000	122.1000	-6.164%	3	228	+31.204%
2025-11-11	130.1200	130.1200	130.1200	130.1200	+4.767%	1	227	+23.117%
2025-11-07	120.5400	124.2000	120.5400	124.2000	-1.468%	5	226	+28.986%
2025-11-06	127.0800	127.0800	126.0500	126.0500	-6.178%	3	222	+27.092%
2025-11-05	134.3500	134.3500	134.3500	134.3500	-0.363%	1	221	+19.241%
2025-11-04	134.8400	134.8400	134.8400	134.8400	-6.068%	115	221	+18.807%
2025-11-03	143.5500	143.5500	143.5500	143.5500	+2.026%	1	150	+11.599%
2025-10-31	140.7000	140.7000	140.7000	140.7000	+2.738%	1	150	+13.859%
2025-10-28	136.9500	136.9500	136.9500	136.9500	+16.059%	1	149	+16.977%
2025-10-23	118.1300	118.3500	117.7500	118.0000	+3.736%	6	149	+35.763%
2025-10-22	116.0800	116.3000	113.7500	113.7500	-3.307%	5	148	+40.835%
2025-10-21	117.1500	117.6400	117.0900	117.6400	+0.119%	6	148	+36.178%
2025-10-17	117.5000	117.5000	117.5000	117.5000	-0.676%	2	148	+36.340%
2025-10-16	118.7900	118.7900	117.2700	118.3000	-0.588%	104	148	+35.418%
2025-10-15	119.0000	119.0000	119.0000	119.0000	-4.187%	1	48	+34.622%
2025-10-13	124.2000	124.2000	124.2000	124.2000	-1.004%	42	47	+28.986%
2025-10-10	125.4600	125.4600	125.4600	125.4600	-1.839%	42	47	+27.690%
2025-10-09	130.3300	130.3300	127.8100	127.8100	+2.535%	3	5	+25.342%
2025-10-02	124.6500	124.6500	124.6500	124.6500	+10.574%	2	3	+28.520%
2025-09-26	112.7300	112.7300	112.7300	112.7300	0.000%	2	2	+42.109%