Dark

NVDA20280121C95
NVDA Jan 21 2028 95.00 Call (NVDA280121C00095000)
option OPRA

EOD

Aug 12, 2026

136.10+1.454%(+1.95)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	135.0500	136.1000	135.0500	136.1000	+1.454%	2	202	0.000%
2026-08-05	132.5600	134.1500	132.5600	134.1500	+11.494%	5	203	+1.454%
2026-08-03	119.5500	120.3200	119.5500	120.3200	+6.243%	5	200	+13.115%
2026-07-31	113.2500	113.2500	113.2500	113.2500	+3.029%	1	204	+20.177%
2026-07-28	109.9200	109.9200	109.9200	109.9200	-7.241%	2	204	+23.817%
2026-07-17	118.4000	118.5000	118.4000	118.5000	-2.373%	2	206	+14.852%
2026-07-16	121.4000	121.4000	121.3800	121.3800	-2.584%	20	205	+12.127%
2026-07-15	124.4500	124.8000	124.4500	124.6000	-0.240%	106	200	+9.230%
2026-07-14	124.9500	124.9500	124.9000	124.9000	+5.508%	2	147	+8.967%
2026-07-08	110.9000	118.3800	110.9000	118.3800	+7.180%	10	147	+14.969%
2026-07-06	110.5200	110.6500	110.4500	110.4500	-2.403%	9	144	+23.223%
2026-07-02	111.9200	113.1800	111.9200	113.1700	+2.351%	3	139	+20.262%
2026-07-01	110.5700	110.5700	110.5700	110.5700	-2.881%	1	139	+23.089%
2026-06-25	114.0800	114.0800	113.8500	113.8500	-8.111%	4	139	+19.543%
2026-06-16	123.9500	123.9500	123.9000	123.9000	+1.933%	60	139	+9.847%
2026-06-09	121.7500	121.7500	121.5500	121.5500	+0.563%	2	131	+11.970%
2026-06-05	120.1700	120.8700	120.1700	120.8700	-15.476%	2	132	+12.600%
2026-06-02	143.0000	143.0000	143.0000	143.0000	+15.968%	2	133	-4.825%
2026-05-27	123.3100	123.3100	123.3100	123.3100	-15.047%	1	133	+10.372%
2026-05-18	145.1500	145.1500	145.1500	145.1500	-3.874%	1	133	-6.235%
2026-05-14	150.5000	151.0000	150.5000	151.0000	+15.718%	50	134	-9.868%
2026-05-08	130.4900	130.4900	130.4900	130.4900	+2.185%	1	150	+4.299%
2026-05-07	127.7000	127.7000	127.7000	127.7000	+10.611%	1	150	+6.578%
2026-05-04	115.4500	115.4500	115.4500	115.4500	-8.118%	6	150	+17.887%
2026-04-29	125.6500	125.6500	125.6500	125.6500	-4.485%	1	155	+8.317%
2026-04-27	131.5500	131.5500	131.5500	131.5500	+14.811%	1	154	+3.459%
2026-04-20	114.5800	114.5800	114.5800	114.5800	+0.070%	1	154	+18.782%
2026-04-15	114.5000	114.5000	114.5000	114.5000	+1.327%	1	154	+18.865%
2026-04-14	112.9000	113.0000	112.9000	113.0000	+6.866%	40	155	+20.442%
2026-04-13	105.7400	105.7400	105.7400	105.7400	+14.067%	1	168	+28.712%
2026-04-07	93.0000	93.0000	92.7000	92.7000	-1.173%	2	168	+46.818%
2026-04-01	94.0000	94.0000	93.8000	93.8000	+9.965%	2	168	+45.096%
2026-03-30	85.2000	85.3000	85.2000	85.3000	-8.770%	2	167	+59.555%
2026-03-26	93.9000	93.9500	93.5000	93.5000	-4.611%	46	167	+45.561%
2026-03-25	98.0200	98.0200	98.0200	98.0200	+2.585%	1	123	+38.849%
2026-03-23	96.4900	96.4900	95.5500	95.5500	-2.500%	3	123	+42.439%
2026-03-19	98.0000	98.0000	98.0000	98.0000	-2.536%	2	122	+38.878%
2026-03-18	100.5500	100.5500	100.5500	100.5500	-3.075%	1	122	+35.356%
2026-03-16	104.0100	104.0100	103.7400	103.7400	+3.554%	2	122	+31.193%
2026-03-13	100.1800	100.1800	100.1800	100.1800	-4.317%	1	121	+35.855%
2026-03-10	104.5500	104.7000	104.5500	104.7000	+2.577%	2	121	+29.990%
2026-03-05	102.0700	102.0700	102.0700	102.0700	-0.088%	1	122	+33.340%
2026-03-04	102.1600	102.1600	102.1600	102.1600	+2.160%	10	122	+33.222%
2026-03-03	98.0000	100.0000	97.8800	100.0000	+2.354%	13	122	+36.100%
2026-02-27	97.7000	97.7000	97.7000	97.7000	-7.437%	9	110	+39.304%
2026-02-26	107.0000	107.0000	105.5500	105.5500	-9.282%	7	110	+28.944%
2026-02-25	116.2500	116.3500	116.2500	116.3500	+3.745%	10	98	+16.975%
2026-02-24	112.1500	112.1500	112.1500	112.1500	+1.127%	1	98	+21.355%
2026-02-23	109.6900	111.1000	109.6900	110.9000	+1.232%	12	99	+22.723%
2026-02-20	109.8000	109.8000	109.5500	109.5500	+4.983%	3	104	+24.236%
2026-02-17	104.3500	104.3500	104.3500	104.3500	-5.608%	1	102	+30.426%
2026-02-11	110.5500	110.5500	110.5500	110.5500	+0.045%	1	101	+23.112%
2026-02-09	110.5000	110.5000	110.5000	110.5000	+18.817%	1	100	+23.167%
2026-02-05	94.4600	94.4600	93.0000	93.0000	-7.729%	3	100	+46.344%
2026-02-03	98.5000	100.7900	98.5000	100.7900	-8.122%	2	100	+35.033%
2026-01-27	109.7000	109.7000	109.7000	109.7000	+3.160%	2	100	+24.066%
2026-01-26	107.9500	107.9500	106.3400	106.3400	-1.336%	2	100	+27.986%
2026-01-23	107.7800	107.7800	107.7800	107.7800	+2.560%	1	99	+26.276%
2026-01-22	105.0900	105.0900	105.0900	105.0900	+3.131%	5	100	+29.508%
2026-01-20	101.9000	101.9000	101.9000	101.9000	-4.900%	1	100	+33.562%
2026-01-16	107.4500	108.0000	107.1500	107.1500	+5.879%	16	108	+27.018%
2026-01-14	101.2000	101.2000	101.2000	101.2000	-7.790%	5	108	+34.486%
2026-01-07	109.7500	109.7500	109.7500	109.7500	+0.439%	1	108	+24.009%
2026-01-06	110.6200	110.6200	109.2700	109.2700	-0.519%	6	107	+24.554%
2026-01-05	109.8400	109.8400	109.8400	109.8400	-1.753%	1	108	+23.908%
2026-01-02	111.8000	111.8000	111.8000	111.8000	+3.423%	10	108	+21.735%
2025-12-30	108.1000	108.1000	108.1000	108.1000	+0.465%	1	101	+25.902%
2025-12-29	107.6100	107.6100	107.6000	107.6000	-0.994%	20	100	+26.487%
2025-12-23	108.6800	108.6800	108.6800	108.6800	+7.498%	1	80	+25.230%
2025-12-19	100.7200	101.1000	100.7200	101.1000	+9.003%	9	81	+34.619%
2025-12-17	95.0300	95.0300	92.5000	92.7500	-5.096%	25	74	+46.739%
2025-12-16	97.6500	97.7300	97.6500	97.7300	-0.377%	2	72	+39.261%
2025-12-15	98.6900	98.8000	98.1000	98.1000	+1.679%	4	72	+38.736%
2025-12-12	101.0000	101.0000	96.4800	96.4800	-5.597%	22	71	+41.066%
2025-12-11	99.8500	102.2000	99.8500	102.2000	-3.947%	2	70	+33.170%
2025-12-09	106.3000	106.4000	106.3000	106.4000	+0.997%	3	70	+27.914%
2025-12-08	105.6000	105.6000	105.3500	105.3500	+2.570%	9	67	+29.188%
2025-12-05	102.7100	102.7100	102.7100	102.7100	+0.499%	8	75	+32.509%
2025-12-03	102.2000	102.3700	102.2000	102.2000	+1.580%	4	67	+33.170%
2025-12-01	100.6100	100.6100	100.6100	100.6100	-1.652%	2	66	+35.275%
2025-11-26	102.3000	102.3000	102.3000	102.3000	+4.388%	1	69	+33.040%
2025-11-25	94.0000	98.0000	94.0000	98.0000	-5.679%	3	69	+38.878%
2025-11-24	104.1500	104.1500	103.9000	103.9000	+0.874%	4	66	+30.991%
2025-11-21	101.4200	103.0000	101.4200	103.0000	+0.292%	3	64	+32.136%
2025-11-20	102.7000	102.7000	102.7000	102.7000	-5.171%	3	61	+32.522%
2025-11-19	105.8900	108.3000	105.7700	108.3000	+2.829%	5	61	+25.669%
2025-11-18	102.4600	105.3200	102.4500	105.3200	-2.931%	52	62	+29.225%
2025-11-17	108.5000	108.5000	108.5000	108.5000	+0.930%	8	47	+25.438%
2025-11-13	107.5000	107.5000	107.5000	107.5000	+0.458%	5	51	+26.605%
2025-11-07	105.5000	107.0100	105.5000	107.0100	-2.789%	9	56	+27.184%
2025-11-06	110.0800	110.0800	110.0800	110.0800	-15.421%	5	48	+23.637%
2025-11-03	128.1500	130.1500	128.1500	130.1500	+6.072%	2	43	+4.572%
2025-10-30	122.7000	122.7000	122.7000	122.7000	-2.850%	2	43	+10.921%
2025-10-29	126.3000	126.3000	126.3000	126.3000	+15.437%	1	42	+7.759%
2025-10-27	109.4100	109.4100	109.4100	109.4100	+3.120%	5	37	+24.394%
2025-10-24	106.1000	106.1000	106.1000	106.1000	+3.311%	2	37	+28.275%
2025-10-23	101.3800	102.8200	101.3800	102.7000	+4.476%	8	37	+32.522%
2025-10-22	101.1700	101.2900	98.3000	98.3000	-3.910%	7	37	+38.454%
2025-10-21	101.0000	102.3000	101.0000	102.3000	-1.899%	3	35	+33.040%
2025-10-20	104.2800	104.2800	104.2800	104.2800	+2.235%	2	34	+30.514%
2025-10-16	102.0000	102.0000	102.0000	102.0000	+0.493%	5	33	+33.431%
2025-10-15	103.9000	103.9000	101.5000	101.5000	-1.838%	2	28	+34.089%
2025-10-14	103.4000	103.4000	103.4000	103.4000	-6.145%	2	27	+31.625%
2025-10-13	110.0000	110.1700	108.1900	110.1700	+1.990%	28	25	+23.536%
2025-10-10	109.7500	109.7500	108.0200	108.0200	-4.534%	6	19	+25.995%
2025-10-09	113.1500	113.1500	113.1500	113.1500	+5.797%	1	13	+20.283%
2025-10-06	106.9500	106.9500	106.9500	106.9500	-2.569%	2	13	+27.256%
2025-10-02	109.5900	109.7700	109.5500	109.7700	+3.381%	4	15	+23.987%
2025-09-30	106.1800	106.1800	106.1800	106.1800	+2.096%	1	14	+28.179%
2025-09-29	104.0000	104.0000	104.0000	104.0000	+4.544%	1	14	+30.865%
2025-09-26	98.5000	99.4800	98.5000	99.4800	+1.438%	12	14	+36.811%
2025-09-24	98.0700	98.0700	98.0700	98.0700	-2.708%	1	2	+38.778%
2025-09-23	100.8000	100.8000	100.8000	100.8000	0.000%	1	0	+35.020%