Dark

NVDA20280121C85
NVDA Jan 21 2028 85.00 Call (NVDA280121C00085000)
option OPRA

EOD

Aug 14, 2026

147.13+0.191%(+0.28)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	147.1300	147.1300	147.1300	147.1300	+0.191%	3	424	0.000%
2026-08-13	146.8500	146.8500	146.8500	146.8500	+3.906%	3	424	+0.191%
2026-08-11	141.3300	141.3300	141.3300	141.3300	-0.381%	4	424	+4.104%
2026-08-10	141.8700	141.8700	141.8700	141.8700	-0.679%	3	424	+3.708%
2026-08-05	142.8400	142.8400	142.8400	142.8400	+23.032%	2	421	+3.003%
2026-07-30	116.1000	116.1000	116.1000	116.1000	-0.129%	1	421	+26.727%
2026-07-27	124.8000	124.8000	116.2500	116.2500	-11.239%	15	422	+26.563%
2026-07-24	131.0000	131.0000	130.9700	130.9700	-3.464%	5	432	+12.339%
2026-07-22	135.6700	135.6700	135.6700	135.6700	+11.479%	1	431	+8.447%
2026-07-17	121.7000	121.7000	121.7000	121.7000	-7.929%	35	432	+20.896%
2026-07-10	132.1800	132.1800	132.1800	132.1800	+9.757%	4	432	+11.310%
2026-06-30	120.4300	120.4300	120.4300	120.4300	+3.453%	5	428	+22.171%
2026-06-25	116.4100	116.4100	116.4100	116.4100	-3.952%	5	423	+26.389%
2026-06-24	123.3500	123.3500	121.2000	121.2000	-2.978%	10	418	+21.394%
2026-06-23	125.2000	125.2000	124.9200	124.9200	-4.335%	10	418	+17.779%
2026-06-18	130.5800	130.5800	130.5800	130.5800	+0.253%	5	416	+12.674%
2026-06-16	130.2500	130.2500	130.2500	130.2500	+3.975%	5	416	+12.960%
2026-06-09	125.2700	125.2700	125.2700	125.2700	-3.713%	18	416	+17.450%
2026-06-05	130.1000	130.1000	130.1000	130.1000	-8.862%	1	434	+13.090%
2026-06-04	142.8500	142.8500	142.7500	142.7500	+3.113%	40	435	+3.068%
2026-06-03	138.4400	138.4400	138.4400	138.4400	+0.319%	3	435	+6.277%
2026-05-29	138.0000	138.0000	138.0000	138.0000	+0.730%	2	435	+6.616%
2026-05-26	137.0000	137.0000	137.0000	137.0000	-6.548%	5	433	+7.394%
2026-05-20	148.0500	148.0500	146.6000	146.6000	+1.348%	48	433	+0.362%
2026-05-18	144.6500	144.6500	144.6500	144.6500	-4.836%	5	410	+1.714%
2026-05-15	152.0000	152.0000	152.0000	152.0000	-2.545%	1	410	-3.204%
2026-05-14	155.9700	155.9700	155.9700	155.9700	+23.766%	2	405	-5.668%
2026-05-06	126.0200	126.0200	126.0200	126.0200	+2.941%	10	405	+16.751%
2026-05-04	120.3000	123.9000	120.3000	122.4200	-0.073%	35	405	+20.185%
2026-05-01	122.5100	122.5100	122.5100	122.5100	-1.874%	1	374	+20.096%
2026-04-30	125.1700	125.1700	124.8500	124.8500	+0.848%	6	374	+17.845%
2026-04-23	123.8000	123.8000	123.8000	123.8000	-0.362%	1	374	+18.845%
2026-04-20	124.2500	124.2500	124.2500	124.2500	+1.222%	1	374	+18.414%
2026-04-17	122.7500	122.7500	122.7500	122.7500	-0.936%	1	374	+19.862%
2026-04-16	123.9100	123.9100	123.9100	123.9100	+0.740%	1	374	+18.739%
2026-04-15	124.3500	124.3500	123.0000	123.0000	+3.570%	10	375	+19.618%
2026-04-14	117.0000	119.0000	117.0000	118.7600	+7.475%	41	370	+23.889%
2026-04-08	110.5000	110.5000	110.5000	110.5000	+9.298%	1	378	+33.149%
2026-04-07	100.8000	101.1000	100.5000	101.1000	-2.554%	41	377	+45.529%
2026-04-06	103.7500	103.7500	103.7500	103.7500	+0.679%	1	357	+41.812%
2026-04-02	103.1500	103.1500	103.0500	103.0500	+0.253%	2	356	+42.775%
2026-04-01	102.7900	102.7900	102.7900	102.7900	+1.541%	2	356	+43.136%
2026-03-31	96.8100	102.3100	96.8100	101.2300	+10.537%	36	356	+45.342%
2026-03-30	92.1500	92.1800	91.4900	91.5800	-3.600%	8	378	+60.657%
2026-03-27	96.2500	96.4500	95.0000	95.0000	-4.089%	73	379	+54.874%
2026-03-26	99.4000	99.4000	99.0500	99.0500	-6.158%	2	350	+48.541%
2026-03-25	105.8500	105.8500	105.5500	105.5500	+3.970%	20	349	+39.394%
2026-03-24	101.5200	101.5200	101.5200	101.5200	-0.908%	1	349	+44.927%
2026-03-23	102.5500	103.0000	102.4500	102.4500	+2.913%	31	350	+43.612%
2026-03-20	102.8600	102.8600	99.5500	99.5500	-5.227%	6	339	+47.795%
2026-03-19	104.7000	105.0400	104.7000	105.0400	-6.298%	5	339	+40.070%
2026-03-11	112.7500	112.7500	112.1000	112.1000	+5.298%	4	337	+31.249%
2026-03-06	106.4600	106.4600	106.4600	106.4600	-1.059%	5	337	+38.202%
2026-03-03	107.6000	107.6000	107.6000	107.6000	-2.359%	1	337	+36.738%
2026-03-02	110.4500	110.4500	110.2000	110.2000	+1.990%	14	337	+33.512%
2026-02-27	108.7700	108.7700	108.0500	108.0500	-9.973%	2	344	+36.168%
2026-02-24	120.0200	120.0200	120.0200	120.0200	+1.807%	1	342	+22.588%
2026-02-23	120.2500	120.2500	117.8900	117.8900	+5.684%	2	342	+24.803%
2026-02-13	111.5500	111.5500	111.5500	111.5500	-5.865%	1	341	+31.896%
2026-02-09	118.5000	118.5000	118.5000	118.5000	+13.888%	1	341	+24.160%
2026-02-04	104.0500	104.0500	104.0500	104.0500	-4.013%	1	341	+41.403%
2026-02-03	108.4000	108.4000	108.4000	108.4000	-6.552%	1	342	+35.729%
2026-02-02	116.0000	116.0000	116.0000	116.0000	-0.608%	4	342	+26.836%
2026-01-27	116.7100	116.7100	116.7100	116.7100	+2.082%	1	342	+26.065%
2026-01-26	114.3300	114.3300	114.3300	114.3300	-0.686%	10	341	+28.689%
2026-01-16	115.3200	115.5900	115.1200	115.1200	-0.156%	191	196	+27.806%
2026-01-07	115.1000	115.3000	115.1000	115.3000	-2.864%	10	196	+27.606%
2026-01-06	118.7600	118.7600	118.7000	118.7000	+3.307%	2	186	+23.951%
2026-01-05	114.9000	114.9000	114.9000	114.9000	-1.711%	1	186	+28.050%
2026-01-02	116.8100	116.9000	116.8100	116.9000	+5.363%	2	186	+25.860%
2025-12-22	110.9500	110.9500	110.9500	110.9500	+2.636%	3	182	+32.609%
2025-12-19	107.8000	108.1000	107.8000	108.1000	+7.669%	10	182	+36.105%
2025-12-17	100.4000	100.4000	100.4000	100.4000	-5.728%	1	181	+46.544%
2025-12-12	105.2600	106.5000	105.1700	106.5000	-2.695%	7	180	+38.150%
2025-12-11	106.2300	109.4500	106.2300	109.4500	-1.839%	12	177	+34.427%
2025-12-10	112.0000	112.0000	111.0000	111.5000	-1.762%	41	168	+31.955%
2025-12-09	113.5000	113.5000	113.5000	113.5000	+1.096%	1	148	+29.630%
2025-12-05	112.2700	112.2700	112.2700	112.2700	+2.427%	18	148	+31.050%
2025-12-03	109.4500	109.6100	109.4500	109.6100	-1.208%	2	130	+34.230%
2025-12-02	110.9500	110.9500	110.9500	110.9500	+2.989%	1	130	+32.609%
2025-12-01	104.1200	107.7300	104.1200	107.7300	+1.326%	6	129	+36.573%
2025-11-28	107.0900	107.0900	106.3200	106.3200	-3.293%	2	135	+38.384%
2025-11-26	109.9400	109.9400	109.9400	109.9400	+4.179%	1	134	+33.828%
2025-11-25	103.7800	105.5500	100.6600	105.5300	-4.877%	48	134	+39.420%
2025-11-24	109.3500	110.9400	109.3500	110.9400	-1.299%	19	101	+32.621%
2025-11-21	108.4500	112.4000	104.8000	112.4000	+1.116%	48	101	+30.899%
2025-11-20	111.1600	111.1600	111.1600	111.1600	-4.007%	5	83	+32.359%
2025-11-19	115.7000	115.8000	115.0800	115.8000	+3.763%	3	78	+27.055%
2025-11-18	110.3600	111.6000	110.0400	111.6000	-2.737%	38	77	+31.837%
2025-11-13	114.7400	114.7400	114.7400	114.7400	-6.753%	10	67	+28.229%
2025-11-11	123.0500	123.0500	123.0500	123.0500	+9.524%	10	57	+19.569%
2025-11-07	109.6800	112.3500	109.6500	112.3500	-13.176%	16	47	+30.957%
2025-11-04	129.4000	129.4000	129.4000	129.4000	-6.745%	3	40	+13.702%
2025-11-03	138.7600	138.7600	138.7600	138.7600	+5.409%	1	40	+6.032%
2025-10-31	131.6300	131.6400	131.6300	131.6400	-4.678%	2	40	+11.767%
2025-10-29	138.1000	138.1000	138.1000	138.1000	+7.054%	1	39	+6.539%
2025-10-28	129.0000	129.0000	129.0000	129.0000	+16.975%	1	38	+14.054%
2025-10-23	109.9000	110.5400	109.9000	110.2800	+4.422%	8	39	+33.415%
2025-10-22	107.3300	108.0600	105.6100	105.6100	-3.807%	5	37	+39.314%
2025-10-21	109.3500	109.7900	109.3500	109.7900	-1.534%	2	37	+34.010%
2025-10-20	111.5000	111.5000	111.5000	111.5000	+0.405%	2	37	+31.955%
2025-10-17	109.6600	111.0500	109.6600	111.0500	+1.648%	2	36	+32.490%
2025-10-16	111.8500	111.8500	109.2500	109.2500	+0.691%	17	36	+34.673%
2025-10-15	112.5500	112.5500	108.5000	108.5000	-2.252%	8	21	+35.604%
2025-10-14	111.0500	112.4000	111.0000	111.0000	-4.803%	4	18	+32.550%
2025-10-13	116.6000	116.6000	116.6000	116.6000	+0.743%	1	18	+26.184%
2025-10-10	117.0500	117.0500	115.5800	115.7400	-4.975%	10	17	+27.121%
2025-10-09	122.0500	122.1100	121.8000	121.8000	+7.502%	4	8	+20.796%
2025-10-07	114.6000	114.6000	113.3000	113.3000	+0.613%	2	8	+29.859%
2025-10-06	114.5500	114.5500	112.6100	112.6100	+6.457%	6	7	+30.654%
2025-09-23	105.7800	105.7800	105.7800	105.7800	0.000%	1	1	+39.091%