Dark

NVDA20280121C90
NVDA Jan 21 2028 90.00 Call (NVDA280121C00090000)
option OPRA

EOD

Sep 28, 2026

147.20+6.705%(+9.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	147.2000	147.2000	147.2000	147.2000	+6.705%	2	1,749	0.000%
2026-09-24	137.9500	137.9500	137.9500	137.9500	-5.836%	1	1,749	+6.705%
2026-09-22	146.5000	146.5000	146.5000	146.5000	+1.736%	100	1,749	+0.478%
2026-09-21	145.0000	145.0000	144.0000	144.0000	+12.694%	101	1,792	+2.222%
2026-09-14	127.7800	127.7800	127.7800	127.7800	-9.696%	3	1,893	+15.198%
2026-08-27	141.2000	141.5000	141.2000	141.5000	+11.242%	51	1,890	+4.028%
2026-08-26	127.1500	127.2000	126.6500	127.2000	+1.113%	51	1,940	+15.723%
2026-08-24	125.8000	125.8000	125.8000	125.8000	-4.949%	40	1,896	+17.011%
2026-08-21	132.3500	132.3500	132.3500	132.3500	-3.359%	20	1,856	+11.220%
2026-08-18	136.9500	136.9500	136.9500	136.9500	-0.509%	1	1,836	+7.484%
2026-08-12	137.6500	137.6500	137.6500	137.6500	+1.474%	5	1,837	+6.938%
2026-08-10	134.7600	137.6000	134.7500	135.6500	-2.536%	170	1,837	+8.515%
2026-08-07	140.0000	140.0000	139.1800	139.1800	+1.532%	50	1,702	+5.762%
2026-08-05	137.0800	137.0800	137.0800	137.0800	+9.603%	25	1,668	+7.383%
2026-08-03	125.0700	125.0700	125.0700	125.0700	+12.372%	1	1,681	+17.694%
2026-07-30	111.3000	111.3000	111.3000	111.3000	-4.052%	1	1,682	+32.255%
2026-07-27	115.9400	116.0000	115.8900	116.0000	-6.842%	50	1,682	+26.897%
2026-07-21	124.5200	124.5200	124.5200	124.5200	+0.330%	1	1,645	+18.214%
2026-07-20	124.1100	124.1100	124.1100	124.1100	-0.871%	2	1,645	+18.604%
2026-07-16	126.3100	126.3100	125.2000	125.2000	-2.833%	40	1,643	+17.572%
2026-07-15	128.9000	129.1000	128.8500	128.8500	+0.822%	64	1,613	+14.241%
2026-07-10	127.6500	127.8000	127.6500	127.8000	+7.503%	2	1,605	+15.180%
2026-07-09	118.7500	118.8800	118.7500	118.8800	+0.067%	40	1,605	+23.822%
2026-07-07	111.6000	118.8000	111.6000	118.8000	+4.037%	4	1,565	+23.906%
2026-07-01	114.1900	114.1900	114.1900	114.1900	+1.134%	25	1,562	+28.908%
2026-06-26	112.9100	112.9100	112.9100	112.9100	-0.956%	25	1,537	+30.369%
2026-06-25	114.0000	114.0000	114.0000	114.0000	-5.418%	1	1,512	+29.123%
2026-06-23	120.5300	120.5300	120.5300	120.5300	-3.576%	1	1,511	+22.127%
2026-06-17	127.4000	127.4000	125.0000	125.0000	-2.344%	3	1,511	+17.760%
2026-06-16	128.0000	128.0000	128.0000	128.0000	-1.622%	2	1,511	+15.000%
2026-06-15	130.1100	130.1100	130.1100	130.1100	+5.652%	6	1,510	+13.135%
2026-06-11	118.4000	123.1500	118.4000	123.1500	+3.054%	45	1,510	+19.529%
2026-06-10	122.1900	122.5600	119.5000	119.5000	-2.846%	20	1,491	+23.180%
2026-06-09	126.6600	126.6600	122.8700	123.0000	-3.165%	23	1,490	+19.675%
2026-06-08	127.1000	127.2900	127.0200	127.0200	+1.308%	6	1,483	+15.887%
2026-06-05	127.7000	127.7500	125.3800	125.3800	-9.473%	55	1,480	+17.403%
2026-06-04	138.6000	138.6000	138.5000	138.5000	+3.397%	2	1,428	+6.282%
2026-06-03	133.9500	133.9500	133.9500	133.9500	-5.536%	25	1,427	+9.892%
2026-06-01	141.3800	141.8000	141.3800	141.8000	+7.759%	2	1,402	+3.808%
2026-05-28	131.5900	131.5900	131.5900	131.5900	+1.960%	5	1,404	+11.863%
2026-05-27	128.9000	129.0600	128.9000	129.0600	-3.550%	38	1,404	+14.055%
2026-05-22	135.0200	135.0200	133.8100	133.8100	-4.421%	16	1,369	+10.007%
2026-05-21	138.3500	140.0000	137.3500	140.0000	-0.744%	62	1,355	+5.143%
2026-05-18	141.0500	141.0500	141.0500	141.0500	+2.971%	1	1,355	+4.360%
2026-05-12	136.9800	136.9800	136.9800	136.9800	+3.303%	2	1,304	+7.461%
2026-05-07	132.6000	132.6000	132.6000	132.6000	+6.139%	1	1,305	+11.011%
2026-05-06	124.9300	124.9300	124.9300	124.9300	+3.146%	2	1,304	+17.826%
2026-05-01	121.1200	121.1200	121.1200	121.1200	-0.370%	1	1,306	+21.532%
2026-04-30	126.5000	126.5000	121.5700	121.5700	-6.232%	45	1,306	+21.083%
2026-04-29	131.5000	131.5000	129.6500	129.6500	-0.039%	7	1,306	+13.536%
2026-04-28	129.4200	129.7000	129.4200	129.7000	-0.238%	26	1,305	+13.493%
2026-04-24	129.1000	130.0100	129.1000	130.0100	+6.217%	31	1,299	+13.222%
2026-04-20	122.4000	122.4000	122.4000	122.4000	+1.065%	10	1,298	+20.261%
2026-04-17	121.1100	121.1100	121.1100	121.1100	+2.784%	1	1,288	+21.542%
2026-04-15	118.4100	118.4100	117.8300	117.8300	+4.155%	151	1,288	+24.926%
2026-04-14	113.1300	113.1300	113.1300	113.1300	+2.186%	5	1,203	+30.116%
2026-04-13	110.2800	110.7100	110.2800	110.7100	+1.013%	2	1,204	+32.960%
2026-04-10	109.6000	109.6000	109.6000	109.6000	+5.385%	2	1,205	+34.307%
2026-04-08	102.7000	104.0000	102.7000	104.0000	+4.892%	9	1,207	+41.538%
2026-04-06	99.0000	99.2200	98.9500	99.1500	+3.985%	4	1,204	+48.462%
2026-04-02	95.3500	95.3500	95.3500	95.3500	+2.263%	3	1,208	+54.379%
2026-03-31	93.2400	93.2400	93.2400	93.2400	+8.482%	1	1,208	+57.872%
2026-03-30	91.6100	91.6100	85.9500	85.9500	-6.474%	13	1,207	+71.262%
2026-03-27	93.1000	93.1000	91.7700	91.9000	-5.985%	66	1,198	+60.174%
2026-03-24	99.7500	99.7500	97.7500	97.7500	-1.956%	2	1,199	+50.588%
2026-03-23	98.9300	100.5500	98.9300	99.7000	+2.152%	57	1,198	+47.643%
2026-03-20	99.2500	99.2500	97.6000	97.6000	-3.030%	4	1,147	+50.820%
2026-03-19	100.8200	100.8200	100.6500	100.6500	-4.416%	2	1,144	+46.249%
2026-03-17	105.2500	105.3000	105.2500	105.3000	-0.190%	75	1,142	+39.791%
2026-03-16	105.5000	105.5000	105.5000	105.5000	+1.413%	2	1,087	+39.526%
2026-03-13	104.1500	104.1500	104.0300	104.0300	-2.411%	11	1,085	+41.498%
2026-03-12	106.6000	106.6000	106.6000	106.6000	-1.896%	2	1,085	+38.086%
2026-03-11	109.5000	109.5000	108.6600	108.6600	+0.611%	8	1,084	+35.468%
2026-03-10	108.5000	108.5000	108.0000	108.0000	+4.530%	52	1,083	+36.296%
2026-03-09	102.1200	103.3200	102.1200	103.3200	-0.357%	2	1,082	+42.470%
2026-03-03	103.3600	103.6900	103.3600	103.6900	-2.492%	2	1,083	+41.962%
2026-03-02	106.2000	106.3400	106.2000	106.3400	+2.546%	10	1,083	+38.424%
2026-02-27	104.5300	104.5300	103.7000	103.7000	-6.239%	14	1,078	+41.948%
2026-02-26	111.9000	111.9000	110.6000	110.6000	-7.872%	3	1,077	+33.092%
2026-02-25	119.6300	120.2000	119.6300	120.0500	+3.091%	36	1,062	+22.616%
2026-02-24	116.5700	117.0300	116.4500	116.4500	+2.762%	16	1,062	+26.406%
2026-02-20	110.8900	113.3200	110.8900	113.3200	+1.861%	491	1,046	+29.898%
2026-02-19	110.1400	111.2500	110.1400	111.2500	+7.023%	72	841	+32.315%
2026-02-17	103.8900	103.9500	103.8900	103.9500	-9.214%	5	769	+41.607%
2026-02-11	115.0500	115.4200	114.5000	114.5000	+0.650%	7	770	+28.559%
2026-02-09	112.1300	115.5000	112.1300	113.7600	+2.988%	37	764	+29.395%
2026-02-06	108.2300	110.4600	108.2300	110.4600	+11.183%	46	731	+33.261%
2026-02-05	98.7000	99.3500	97.5500	99.3500	+0.354%	10	701	+48.163%
2026-02-04	100.9900	100.9900	99.0000	99.0000	-4.808%	4	704	+48.687%
2026-02-03	103.8000	104.0000	102.6400	104.0000	-8.070%	86	704	+41.538%
2026-02-02	111.0500	113.1300	111.0500	113.1300	-1.916%	3	734	+30.116%
2026-01-30	115.3600	117.5000	115.3400	115.3400	-0.475%	10	732	+27.623%
2026-01-29	112.9100	115.8900	112.9100	115.8900	+0.564%	14	731	+27.017%
2026-01-28	115.2700	115.2700	115.2400	115.2400	+1.784%	12	723	+27.733%
2026-01-27	113.1700	113.2200	113.1700	113.2200	+2.806%	27	715	+30.012%
2026-01-26	111.0400	111.0400	110.1300	110.1300	-1.131%	2	698	+33.660%
2026-01-23	111.2200	112.0500	110.9800	111.3900	+2.475%	29	696	+32.148%
2026-01-22	109.6600	109.6600	108.7000	108.7000	+3.278%	7	697	+35.419%
2026-01-20	105.0000	105.2500	105.0000	105.2500	-0.708%	2	697	+39.857%
2026-01-14	104.8700	106.0000	104.8700	106.0000	-3.916%	8	696	+38.868%
2026-01-12	110.3500	110.3500	110.3200	110.3200	+2.167%	2	691	+33.430%
2026-01-08	110.3500	110.5300	107.9800	107.9800	-4.738%	3	692	+36.322%
2026-01-07	113.3500	113.3500	113.3500	113.3500	+1.659%	1	691	+29.863%
2026-01-06	114.3800	114.3800	111.3400	111.5000	+0.243%	147	691	+32.018%
2026-01-05	113.8000	113.8400	111.2300	111.2300	-1.896%	3	552	+32.338%
2026-01-02	113.6500	113.6500	113.3800	113.3800	+1.277%	3	552	+29.829%
2025-12-30	111.8200	111.9500	111.8200	111.9500	+0.856%	6	551	+31.487%
2025-12-29	110.0000	111.0000	110.0000	111.0000	-3.520%	4	546	+32.613%
2025-12-26	115.0500	115.0500	115.0500	115.0500	+2.723%	1	547	+27.944%
2025-12-24	111.5600	112.0000	111.5600	112.0000	+0.575%	7	541	+31.429%
2025-12-23	108.3000	111.3600	108.3000	111.3600	+3.735%	11	541	+32.184%
2025-12-22	107.5500	107.5500	107.3500	107.3500	+2.757%	3	531	+37.122%
2025-12-19	102.9700	104.4700	102.9700	104.4700	+5.900%	11	531	+40.902%
2025-12-18	97.9000	99.7700	97.9000	98.6500	+2.472%	4	520	+49.214%
2025-12-17	96.8500	96.8500	96.1000	96.2700	-6.334%	243	518	+52.903%
2025-12-16	101.2800	102.8200	101.2800	102.7800	+1.181%	5	318	+43.219%
2025-12-15	102.1900	102.1900	101.0500	101.5800	+1.357%	136	317	+44.910%
2025-12-12	101.5800	102.0000	100.2200	100.2200	-4.233%	5	201	+46.877%
2025-12-11	103.2900	104.6500	103.2900	104.6500	-2.696%	10	199	+40.659%
2025-12-10	107.5500	107.5500	107.5500	107.5500	-1.348%	1	205	+36.867%
2025-12-09	109.0200	109.0200	109.0200	109.0200	-0.347%	10	204	+35.021%
2025-12-08	109.3700	109.5000	108.1500	109.4000	+2.243%	19	204	+34.552%
2025-12-05	107.0000	107.0000	107.0000	107.0000	-2.086%	2	195	+37.570%
2025-12-04	108.5500	109.2800	108.5500	109.2800	+4.076%	3	196	+34.700%
2025-12-03	106.2400	106.2400	104.9900	105.0000	-1.408%	14	193	+40.190%
2025-12-02	109.8700	109.8700	106.5000	106.5000	+1.024%	16	191	+38.216%
2025-12-01	101.4800	105.4200	101.4100	105.4200	+2.779%	13	187	+39.632%
2025-11-28	103.1300	103.1300	102.4000	102.5700	-3.600%	33	184	+43.512%
2025-11-26	107.5200	107.5200	106.1500	106.4000	+5.955%	4	156	+38.346%
2025-11-25	100.3000	100.6300	97.1900	100.4200	-4.498%	8	156	+46.584%
2025-11-24	106.5000	106.5000	105.1500	105.1500	+0.999%	10	152	+39.990%
2025-11-21	104.1100	104.1100	104.1100	104.1100	-2.207%	7	158	+41.389%
2025-11-20	114.2500	114.2500	106.4600	106.4600	-3.227%	12	158	+38.268%
2025-11-19	112.5000	112.5000	110.0100	110.0100	+0.964%	2	148	+33.806%
2025-11-18	107.5000	108.9600	106.6700	108.9600	-1.944%	14	149	+35.095%
2025-11-13	112.0000	112.0000	111.1200	111.1200	-4.741%	4	149	+32.469%
2025-11-12	116.6500	116.6500	116.6500	116.6500	-1.478%	1	146	+26.189%
2025-11-11	118.4000	118.4000	118.4000	118.4000	-0.504%	3	145	+24.324%
2025-11-10	120.2700	120.2800	119.0000	119.0000	+10.185%	23	142	+23.697%
2025-11-07	108.8000	108.8000	106.4500	108.0000	-4.425%	3	137	+36.296%
2025-11-06	117.1000	117.1000	113.0000	113.0000	-9.222%	12	138	+30.265%
2025-11-04	124.9000	124.9000	124.4800	124.4800	-4.533%	3	148	+18.252%
2025-11-03	132.0300	132.0300	130.3900	130.3900	+2.363%	7	142	+12.892%
2025-10-30	130.5000	130.5000	125.9500	127.3800	-2.875%	4	142	+15.560%
2025-10-29	131.1500	134.9500	131.1500	131.1500	+4.920%	126	143	+12.238%
2025-10-28	125.0000	125.0000	125.0000	125.0000	+9.113%	4	140	+17.760%
2025-10-27	114.0000	114.5600	114.0000	114.5600	+7.629%	20	135	+28.492%
2025-10-23	105.8300	106.7200	105.8300	106.4400	+4.302%	8	135	+38.294%
2025-10-22	104.5900	104.9400	102.0500	102.0500	-4.268%	8	136	+44.243%
2025-10-21	106.6000	106.6000	106.6000	106.6000	-1.342%	1	137	+38.086%
2025-10-20	107.6200	108.5000	107.6200	108.0500	+0.981%	7	137	+36.233%
2025-10-17	107.4500	107.4500	105.8800	107.0000	+0.943%	6	139	+37.570%
2025-10-16	107.0000	107.0500	105.4000	106.0000	-0.469%	6	138	+38.868%
2025-10-15	108.2500	108.2500	106.5000	106.5000	-1.571%	3	133	+38.216%
2025-10-14	106.0500	108.2000	106.0000	108.2000	-4.628%	4	133	+36.044%
2025-10-13	113.2000	113.4500	113.1400	113.4500	+2.253%	3	132	+29.749%
2025-10-10	118.6300	118.6300	110.9500	110.9500	-1.579%	14	130	+32.672%
2025-10-08	113.6400	113.6400	112.6000	112.7300	+1.696%	95	122	+30.577%
2025-10-06	110.8500	110.8500	110.8500	110.8500	-1.746%	3	27	+32.792%
2025-10-02	115.0000	115.0000	112.7000	112.8200	+1.012%	35	27	+30.473%
2025-10-01	111.5000	111.6900	111.5000	111.6900	+2.940%	4	10	+31.793%
2025-09-30	108.5000	108.5000	108.5000	108.5000	+0.463%	3	10	+35.668%
2025-09-29	108.0000	108.0000	108.0000	108.0000	+6.804%	10	13	+36.296%
2025-09-26	101.3700	101.3700	101.0500	101.1200	-0.960%	8	23	+45.570%
2025-09-24	103.7000	103.7000	102.1000	102.1000	-0.874%	3	18	+44.172%
2025-09-23	104.2500	104.2500	103.0000	103.0000	0.000%	16	0	+42.913%