Dark

NVDA20280121C80
NVDA Jan 21 2028 80.00 Call (NVDA280121C00080000)
option OPRA

EOD

Sep 29, 2026

155.65+4.267%(+6.37)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	155.6500	155.6500	155.6500	155.6500	+4.267%	2	803	0.000%
2026-09-24	149.2800	149.2800	149.2800	149.2800	+2.739%	4	803	+4.267%
2026-09-17	145.3000	145.3000	145.3000	145.3000	+6.229%	1	799	+7.123%
2026-09-14	136.7800	136.7800	136.7800	136.7800	-13.512%	2	798	+13.796%
2026-09-08	158.1500	158.1500	158.1500	158.1500	+9.804%	2	798	-1.581%
2026-08-31	144.0300	144.0300	144.0300	144.0300	-4.407%	1	798	+8.068%
2026-08-27	150.6700	150.6700	150.6700	150.6700	+10.787%	1	799	+3.305%
2026-08-26	137.5800	137.5800	136.0000	136.0000	+0.206%	6	799	+14.449%
2026-08-24	135.7200	135.7200	135.7200	135.7200	-4.153%	4	803	+14.685%
2026-08-21	141.6000	141.6000	141.6000	141.6000	-6.995%	5	799	+9.922%
2026-08-17	152.2500	152.2500	152.2500	152.2500	+3.607%	1	794	+2.233%
2026-08-13	146.9500	146.9500	146.9500	146.9500	-1.257%	4	794	+5.920%
2026-08-12	148.5000	148.8200	148.5000	148.8200	+4.325%	10	798	+4.589%
2026-08-10	142.6500	142.6500	142.6500	142.6500	-1.621%	20	798	+9.113%
2026-08-05	145.0000	145.0000	145.0000	145.0000	+4.422%	1	818	+7.345%
2026-08-04	138.8600	138.8600	138.8600	138.8600	+5.022%	3	818	+12.091%
2026-08-03	132.2200	132.2200	132.2200	132.2200	+6.064%	1	818	+17.720%
2026-07-31	124.6600	124.6600	124.6600	124.6600	+0.573%	3	818	+24.860%
2026-07-28	123.9500	123.9500	123.9500	123.9500	-10.116%	3	818	+25.575%
2026-07-15	137.9000	137.9000	137.9000	137.9000	+5.115%	5	818	+12.872%
2026-07-10	131.1900	131.1900	131.1900	131.1900	+0.614%	12	818	+18.645%
2026-07-09	130.3900	130.3900	130.3900	130.3900	+8.794%	1	830	+19.373%
2026-07-07	119.8500	119.8500	119.8500	119.8500	-4.540%	2	831	+29.871%
2026-06-30	126.4500	126.4500	125.5500	125.5500	+3.113%	2	831	+23.975%
2026-06-29	121.0500	121.7600	120.5500	121.7600	-1.209%	3	831	+27.833%
2026-06-26	120.7500	123.2500	120.7500	123.2500	+0.612%	28	832	+26.288%
2026-06-25	122.5000	122.5000	122.5000	122.5000	-10.342%	2	822	+27.061%
2026-06-22	136.6300	136.6300	136.6300	136.6300	+1.606%	3	820	+13.921%
2026-06-18	134.4700	134.4700	134.4700	134.4700	+0.358%	1	819	+15.751%
2026-06-17	133.9900	133.9900	133.9900	133.9900	-3.950%	1	819	+16.165%
2026-06-15	137.9500	139.5000	136.0000	139.5000	+4.245%	26	819	+11.577%
2026-06-10	134.0000	134.0000	133.8200	133.8200	-0.786%	2	819	+16.313%
2026-06-05	136.7500	136.7500	134.8800	134.8800	-9.019%	2	818	+15.399%
2026-06-04	148.2500	148.2500	148.2500	148.2500	+3.671%	11	819	+4.992%
2026-06-03	143.0000	143.0000	143.0000	143.0000	-6.119%	1	830	+8.846%
2026-06-02	159.0000	159.0000	152.3200	152.3200	+4.615%	5	831	+2.186%
2026-05-29	145.6000	145.6000	145.6000	145.6000	+3.792%	33	832	+6.902%
2026-05-26	141.0000	141.0000	140.2800	140.2800	-5.191%	4	799	+10.957%
2026-05-21	147.9600	147.9600	147.9600	147.9600	-1.844%	20	801	+5.197%
2026-05-20	152.8700	152.8700	150.7400	150.7400	-4.595%	3	801	+3.257%
2026-05-15	155.1500	158.0000	155.0000	158.0000	-3.026%	6	804	-1.487%
2026-05-14	159.2700	163.7500	159.2700	162.9300	+11.787%	3	809	-4.468%
2026-05-12	146.6800	146.6800	145.7500	145.7500	-0.911%	16	807	+6.792%
2026-05-11	147.0900	147.0900	147.0900	147.0900	+4.504%	4	807	+5.820%
2026-05-07	140.7500	140.7500	140.7500	140.7500	+11.831%	1	807	+10.586%
2026-05-05	125.8600	125.8600	125.8600	125.8600	-3.924%	1	806	+23.669%
2026-05-04	130.0000	131.0000	130.0000	131.0000	+0.153%	4	805	+18.817%
2026-04-23	130.8000	130.8000	130.8000	130.8000	-0.076%	1	802	+18.998%
2026-04-21	130.5300	130.9000	130.5300	130.9000	+0.894%	11	801	+18.908%
2026-04-17	129.2300	129.7400	129.2300	129.7400	+1.320%	2	801	+19.971%
2026-04-16	128.0500	128.0500	128.0500	128.0500	+8.914%	3	803	+21.554%
2026-04-13	117.5700	117.5700	117.5700	117.5700	+10.706%	1	800	+32.389%
2026-04-01	106.2500	106.2500	106.2000	106.2000	+10.972%	2	801	+46.563%
2026-03-30	97.8500	97.8500	95.7000	95.7000	-3.916%	41	801	+62.644%
2026-03-27	100.1000	100.1000	99.6000	99.6000	-5.116%	3	781	+56.275%
2026-03-26	104.9700	104.9700	104.9700	104.9700	-3.697%	5	779	+48.280%
2026-03-25	109.0000	109.0000	109.0000	109.0000	+2.637%	2	781	+42.798%
2026-03-23	106.8000	106.8000	106.2000	106.2000	+1.481%	2	781	+46.563%
2026-03-20	104.9000	104.9000	104.6500	104.6500	-7.732%	20	780	+48.734%
2026-03-18	113.4200	113.4200	113.4200	113.4200	+0.541%	5	770	+37.233%
2026-03-17	114.2600	114.2600	112.8100	112.8100	-3.507%	6	765	+37.975%
2026-03-11	117.1600	117.1600	116.9100	116.9100	+0.542%	10	766	+33.137%
2026-03-10	116.2800	116.2800	116.2800	116.2800	+7.977%	5	770	+33.858%
2026-03-09	107.6900	107.6900	107.6900	107.6900	-5.244%	1	767	+44.535%
2026-03-05	113.6500	113.6500	113.6500	113.6500	-0.105%	1	777	+36.956%
2026-03-02	113.9500	113.9600	113.7700	113.7700	+3.569%	11	777	+36.811%
2026-02-27	112.4900	113.6500	109.8500	109.8500	-6.271%	28	779	+41.693%
2026-02-26	120.6900	120.6900	117.2000	117.2000	-8.438%	6	759	+32.807%
2026-02-25	127.1000	128.0000	127.1000	128.0000	+4.789%	26	758	+21.602%
2026-02-24	122.0800	122.1500	121.7000	122.1500	-0.221%	13	758	+27.425%
2026-02-23	122.5000	122.5000	122.4200	122.4200	+3.317%	4	757	+27.144%
2026-02-20	118.4900	118.4900	118.4900	118.4900	-0.378%	2	755	+31.361%
2026-02-18	118.9800	119.0000	118.9400	118.9400	+2.978%	199	753	+30.864%
2026-02-17	115.5500	115.5500	115.5000	115.5000	-2.900%	3	599	+34.762%
2026-02-12	121.2500	121.2500	118.9000	118.9500	-3.214%	12	596	+30.853%
2026-02-11	122.8200	122.9000	122.8200	122.9000	+0.548%	4	596	+26.648%
2026-02-09	119.0000	122.2300	119.0000	122.2300	+5.416%	3	596	+27.342%
2026-02-06	113.7000	115.9500	113.7000	115.9500	+10.639%	4	595	+34.239%
2026-02-05	105.4600	105.4600	104.8000	104.8000	-2.239%	2	594	+48.521%
2026-02-04	107.2000	107.2000	107.2000	107.2000	-3.022%	10	594	+45.196%
2026-02-03	110.1800	110.5400	110.1800	110.5400	-6.961%	2	594	+40.809%
2026-02-02	117.5500	118.8100	117.5500	118.8100	-3.688%	6	594	+31.007%
2026-01-30	122.5000	123.3600	122.5000	123.3600	+1.422%	6	598	+26.175%
2026-01-29	121.6300	121.6300	121.6300	121.6300	+0.921%	1	595	+27.970%
2026-01-27	120.5200	120.5200	120.5200	120.5200	+3.771%	2	594	+29.149%
2026-01-22	116.1400	116.1400	116.1400	116.1400	+3.882%	10	594	+34.019%
2026-01-20	111.8000	111.8000	111.8000	111.8000	-2.050%	1	604	+39.222%
2026-01-14	113.1000	114.1400	113.1000	114.1400	-1.357%	35	605	+36.368%
2026-01-12	115.7100	115.7100	115.7100	115.7100	-1.271%	1	605	+34.517%
2026-01-09	117.2000	117.2000	117.2000	117.2000	+1.331%	1	605	+32.807%
2026-01-08	119.4300	119.4300	115.6600	115.6600	-3.496%	11	605	+34.575%
2026-01-06	122.8000	122.8000	119.8500	119.8500	+0.343%	7	604	+29.871%
2026-01-05	122.1600	122.1600	118.5000	119.4400	-0.806%	20	598	+30.316%
2026-01-02	121.3400	121.3400	120.4100	120.4100	-0.562%	2	597	+29.267%
2025-12-31	121.0900	121.0900	121.0900	121.0900	+1.859%	8	588	+28.541%
2025-12-30	118.8800	118.8800	118.8800	118.8800	-0.569%	1	588	+30.930%
2025-12-29	119.5000	119.5600	119.5000	119.5600	-3.511%	25	589	+30.186%
2025-12-26	122.5000	123.9100	122.5000	123.9100	+3.995%	2	575	+25.615%
2025-12-23	119.1500	119.1500	119.1500	119.1500	+5.911%	1	574	+30.634%
2025-12-19	112.3400	112.5000	112.3400	112.5000	+7.810%	11	574	+38.356%
2025-12-18	104.3500	104.3500	104.3500	104.3500	+0.501%	2	563	+49.161%
2025-12-17	106.3400	106.3400	103.8300	103.8300	-5.394%	17	563	+49.909%
2025-12-16	109.2000	109.7500	109.2000	109.7500	+1.059%	3	552	+41.822%
2025-12-15	109.3900	109.3900	108.6000	108.6000	-0.858%	2	551	+43.324%
2025-12-12	113.5900	113.5900	109.5400	109.5400	-2.976%	9	550	+42.094%
2025-12-11	110.1500	113.1400	110.1500	112.9000	-3.463%	14	558	+37.865%
2025-12-09	116.9500	116.9500	116.9500	116.9500	+0.897%	5	557	+33.091%
2025-12-08	115.9100	115.9100	115.9100	115.9100	+0.643%	1	552	+34.285%
2025-12-05	115.1700	115.1700	115.1700	115.1700	+1.543%	1	552	+35.148%
2025-12-03	112.1200	113.5800	112.1200	113.4200	-0.552%	4	552	+37.233%
2025-12-02	116.9300	116.9300	114.0500	114.0500	+1.324%	24	551	+36.475%
2025-12-01	108.8500	112.5600	108.8500	112.5600	+2.654%	8	548	+38.282%
2025-11-28	111.3000	111.3000	109.6500	109.6500	-4.102%	10	547	+41.952%
2025-11-26	114.3400	114.3400	114.3400	114.3400	+3.484%	1	549	+36.129%
2025-11-25	107.2200	110.4900	106.3000	110.4900	-1.375%	46	549	+40.872%
2025-11-21	111.5300	115.5000	107.4900	112.0300	-3.088%	75	545	+38.936%
2025-11-20	116.5000	116.5000	115.4800	115.6000	-4.027%	3	510	+34.645%
2025-11-19	120.4500	120.4500	120.4500	120.4500	+0.568%	1	509	+29.224%
2025-11-17	119.0500	119.7700	119.0500	119.7700	-1.302%	20	508	+29.957%
2025-11-14	118.7300	121.3500	118.7300	121.3500	+2.293%	3	508	+28.265%
2025-11-13	120.0900	120.0900	118.6300	118.6300	-6.421%	11	508	+31.206%
2025-11-11	126.7700	126.7700	126.7700	126.7700	-0.868%	2	515	+22.781%
2025-11-10	127.9500	127.9500	127.8800	127.8800	+6.825%	2	515	+21.716%
2025-11-07	115.3000	119.7100	114.8000	119.7100	-1.457%	5	515	+30.023%
2025-11-06	125.9000	125.9000	121.2200	121.4800	-6.876%	16	511	+28.128%
2025-11-05	135.9500	135.9500	130.4500	130.4500	-0.367%	8	511	+19.318%
2025-11-04	130.9300	130.9300	130.9300	130.9300	-6.311%	44	505	+18.880%
2025-11-03	142.0000	142.0000	139.7500	139.7500	+1.342%	12	540	+11.377%
2025-10-31	137.9000	137.9000	137.9000	137.9000	+2.148%	7	540	+12.872%
2025-10-30	134.9000	135.0000	134.9000	135.0000	-4.106%	2	533	+15.296%
2025-10-29	140.7800	140.7800	140.7800	140.7800	+5.770%	1	533	+10.563%
2025-10-28	129.9900	133.1000	129.9900	133.1000	+13.839%	13	532	+16.942%
2025-10-24	116.7000	117.2800	116.6400	116.9200	+2.247%	300	521	+33.125%
2025-10-23	112.4000	114.3500	112.4000	114.3500	+3.297%	12	521	+36.117%
2025-10-22	113.0000	113.0000	110.7000	110.7000	-2.493%	25	521	+40.605%
2025-10-21	113.8000	113.8000	113.1600	113.5300	-2.003%	5	505	+37.100%
2025-10-20	115.7000	115.8500	115.7000	115.8500	-0.233%	2	504	+34.355%
2025-10-17	115.6500	116.1200	115.6500	116.1200	+1.503%	9	504	+34.042%
2025-10-16	116.0000	116.0000	114.4000	114.4000	+1.825%	304	499	+36.058%
2025-10-15	112.0000	112.3500	112.0000	112.3500	-1.013%	101	195	+38.540%
2025-10-14	116.3600	116.3600	113.5000	113.5000	-5.629%	58	96	+37.137%
2025-10-13	120.2700	120.2700	120.2700	120.2700	-0.025%	44	55	+29.417%
2025-10-10	121.2200	121.2200	120.3000	120.3000	-3.737%	3	17	+29.385%
2025-10-09	127.3200	127.3200	124.9700	124.9700	+5.549%	4	16	+24.550%
2025-10-06	118.4000	118.4000	118.4000	118.4000	-1.637%	1	14	+31.461%
2025-10-03	120.3700	120.3700	120.3700	120.3700	+0.602%	8	13	+29.310%
2025-10-01	119.6500	119.6500	119.6500	119.6500	+0.631%	1	13	+30.088%
2025-09-30	116.3800	119.1200	116.3800	118.9000	+2.988%	8	13	+30.908%
2025-09-29	115.4500	115.4500	115.4500	115.4500	+6.533%	5	10	+34.820%
2025-09-26	108.9500	108.9500	108.3700	108.3700	0.000%	5	5	+43.628%