Dark

NVDA20280616C140
NVDA Jun 16 2028 140.00 Call (NVDA280616C00140000)
option OPRA

EOD

Sep 10, 2026

98.25-6.872%(-7.25)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	100.2000	100.2000	97.2500	98.2500	-6.872%	4	452	0.000%
2026-09-08	105.5000	105.5000	105.5000	105.5000	+0.047%	1	451	-6.872%
2026-09-03	105.4500	105.4500	105.4500	105.4500	+1.541%	1	450	-6.828%
2026-09-02	101.8500	106.0300	101.8500	103.8500	+7.784%	22	449	-5.392%
2026-09-01	95.4000	96.7000	95.4000	96.3500	-2.411%	76	450	+1.972%
2026-08-31	98.7300	98.7300	98.7300	98.7300	+2.047%	1	397	-0.486%
2026-08-28	102.5000	102.5000	96.7500	96.7500	-10.292%	9	396	+1.550%
2026-08-27	102.4700	108.1000	102.4700	107.8500	+19.767%	8	392	-8.901%
2026-08-24	89.9500	90.0500	89.9500	90.0500	-7.165%	14	393	+9.106%
2026-08-21	97.0000	97.0000	97.0000	97.0000	-3.242%	1	397	+1.289%
2026-08-10	102.7000	102.7000	100.2500	100.2500	-3.522%	3	396	-1.995%
2026-08-07	103.9100	103.9100	103.9100	103.9100	+3.754%	1	396	-5.447%
2026-08-06	100.5000	100.5000	100.1500	100.1500	+7.897%	2	396	-1.897%
2026-08-04	92.8200	92.8200	92.8200	92.8200	+14.593%	1	397	+5.850%
2026-07-31	81.0000	81.0000	81.0000	81.0000	+4.100%	1	397	+21.296%
2026-07-29	77.8100	77.8100	77.8100	77.8100	-5.110%	2	396	+26.269%
2026-07-27	85.0000	85.0000	82.0000	82.0000	-11.130%	2	394	+19.817%
2026-07-23	92.2700	92.2700	92.2700	92.2700	-5.072%	4	392	+6.481%
2026-07-22	95.0500	97.2000	95.0500	97.2000	+6.021%	4	396	+1.080%
2026-07-21	89.4200	91.6800	89.4200	91.6800	+4.777%	6	396	+7.166%
2026-07-17	89.3200	90.3500	87.5000	87.5000	-3.973%	5	396	+12.286%
2026-07-16	91.3000	91.3000	91.1200	91.1200	-2.389%	24	394	+7.825%
2026-07-15	94.1000	94.1000	93.3000	93.3500	-1.269%	100	382	+5.249%
2026-07-14	95.5000	95.5000	94.5500	94.5500	+7.078%	8	382	+3.913%
2026-07-13	91.2700	91.2700	88.3000	88.3000	-1.780%	65	379	+11.268%
2026-07-10	89.9000	89.9000	89.9000	89.9000	+0.559%	1	346	+9.288%
2026-07-08	89.4000	89.4000	89.4000	89.4000	+14.074%	4	347	+9.899%
2026-07-07	78.3700	78.3700	78.3700	78.3700	-0.038%	1	347	+25.367%
2026-07-02	79.5000	79.5000	78.4000	78.4000	-4.970%	3	344	+25.319%
2026-07-01	81.0700	82.5800	81.0700	82.5000	-1.138%	11	344	+19.091%
2026-06-30	83.3000	83.4500	83.3000	83.4500	+6.306%	100	341	+17.735%
2026-06-26	80.1000	80.1000	78.5000	78.5000	-3.622%	7	298	+25.159%
2026-06-25	81.7000	82.0000	80.7500	81.4500	-6.744%	32	294	+20.626%
2026-06-24	85.5800	87.3400	85.5800	87.3400	-0.581%	2	290	+12.491%
2026-06-23	87.8000	87.8500	87.8000	87.8500	-7.769%	2	288	+11.838%
2026-06-22	95.2500	95.2500	95.2500	95.2500	+0.794%	1	287	+3.150%
2026-06-18	94.5000	94.5000	94.5000	94.5000	-0.127%	1	286	+3.968%
2026-06-16	94.6200	94.6200	94.6200	94.6200	-2.222%	2	286	+3.836%
2026-06-15	94.3500	96.7700	94.3500	96.7700	+5.760%	11	274	+1.529%
2026-06-12	91.5000	91.5000	91.5000	91.5000	+0.938%	2	274	+7.377%
2026-06-11	88.6500	90.6500	88.6500	90.6500	+2.141%	3	274	+8.384%
2026-06-10	89.9000	90.0000	88.7500	88.7500	+0.294%	4	272	+10.704%
2026-06-09	91.7500	91.7500	88.4900	88.4900	-7.389%	6	270	+11.029%
2026-06-08	93.2000	95.5500	93.2000	95.5500	+3.622%	7	269	+2.826%
2026-06-05	94.7800	95.3100	92.0000	92.2100	-11.405%	23	264	+6.550%
2026-06-04	98.3000	104.0800	97.7000	104.0800	+4.184%	56	253	-5.601%
2026-06-03	102.4000	102.4000	99.9000	99.9000	-9.083%	9	219	-1.652%
2026-06-02	109.8800	109.8800	109.8800	109.8800	+3.563%	1	217	-10.584%
2026-06-01	104.0000	106.1000	104.0000	106.1000	+7.596%	3	216	-7.399%
2026-05-28	97.2000	98.6100	97.2000	98.6100	+4.272%	7	213	-0.365%
2026-05-27	94.5700	94.5700	94.5700	94.5700	-5.562%	6	215	+3.891%
2026-05-22	102.0000	102.1200	100.1400	100.1400	-3.712%	8	221	-1.887%
2026-05-21	102.7000	104.0000	102.7000	104.0000	-5.583%	8	216	-5.529%
2026-05-20	110.0000	110.4200	109.1500	110.1500	-4.134%	594	216	-10.803%
2026-05-15	115.1000	115.1000	114.9000	114.9000	+1.934%	2	113	-14.491%
2026-05-13	112.0500	112.7200	110.6700	112.7200	+4.729%	4	111	-12.837%
2026-05-11	107.1800	107.6300	107.1800	107.6300	+7.652%	2	108	-8.715%
2026-05-07	94.4500	99.9800	94.4500	99.9800	+8.086%	3	108	-1.730%
2026-05-06	92.5000	92.5000	92.5000	92.5000	+7.296%	1	108	+6.216%
2026-05-05	86.0000	86.2100	86.0000	86.2100	-0.104%	2	108	+13.966%
2026-05-04	85.0200	86.7000	85.0200	86.3000	-2.706%	6	108	+13.847%
2026-05-01	88.8900	88.8900	87.4000	88.7000	-1.967%	7	107	+10.767%
2026-04-30	90.4800	90.4800	90.4800	90.4800	-7.908%	1	107	+8.588%
2026-04-28	98.6500	98.6500	98.2500	98.2500	-4.202%	3	106	0.000%
2026-04-27	95.9500	102.5600	95.9500	102.5600	+6.867%	12	106	-4.202%
2026-04-24	98.0000	98.0000	95.9000	95.9700	+6.693%	64	96	+2.376%
2026-04-22	89.9500	89.9500	89.9000	89.9500	+0.223%	57	38	+9.227%
2026-04-21	89.7500	89.7500	89.7500	89.7500	-0.167%	1	28	+9.471%
2026-04-17	89.9000	89.9000	89.9000	89.9000	+3.321%	5	28	+9.288%
2026-04-15	88.2000	88.2000	87.0100	87.0100	+3.337%	12	28	+12.918%
2026-04-14	84.3000	84.3000	84.1200	84.2000	+6.717%	7	18	+16.686%
2026-04-13	79.1000	79.1000	78.9000	78.9000	+0.241%	2	13	+24.525%
2026-04-10	78.8500	78.8500	78.7100	78.7100	+4.252%	2	12	+24.825%
2026-04-09	74.0000	75.5000	74.0000	75.5000	+9.738%	8	11	+30.132%
2026-04-07	68.8000	68.8000	68.8000	68.8000	-2.550%	1	7	+42.805%
2026-04-06	70.4000	70.6000	70.3100	70.6000	+0.498%	3	6	+39.164%
2026-04-02	67.0000	70.3500	66.7400	70.2500	+6.682%	13	13	+39.858%
2026-03-31	63.0700	66.1500	63.0700	65.8500	+3.538%	15	0	+49.203%
2026-03-30	63.8000	63.8000	63.6000	63.6000	-1.624%	2	0	+54.481%
2026-03-27	64.6500	64.6500	64.6500	64.6500	0.000%	2	0	+51.972%