Dark

NVDA20280616C150
NVDA Jun 16 2028 150.00 Call (NVDA280616C00150000)
option OPRA

EOD

Sep 10, 2026

90.60-6.095%(-5.88)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	92.8700	92.8700	90.6000	90.6000	-6.095%	14	486	0.000%
2026-09-09	96.3500	96.4800	96.3000	96.4800	-1.249%	6	478	-6.095%
2026-09-08	98.8100	98.8100	97.7000	97.7000	-3.525%	10	478	-7.267%
2026-09-04	103.7500	104.3100	101.2700	101.2700	+0.099%	16	473	-10.536%
2026-09-03	99.7000	101.1700	98.7500	101.1700	+2.326%	20	473	-10.448%
2026-09-02	95.2300	99.1500	95.2300	98.8700	+9.612%	17	475	-8.365%
2026-09-01	90.3600	90.3600	90.2000	90.2000	-1.839%	4	484	+0.443%
2026-08-31	92.2000	92.2000	91.7500	91.8900	+2.021%	6	485	-1.404%
2026-08-28	95.5500	97.9800	89.8000	90.0700	-9.020%	23	484	+0.588%
2026-08-27	97.0000	99.5400	97.0000	99.0000	+19.134%	15	467	-8.485%
2026-08-26	84.0000	85.0000	83.1000	83.1000	-3.372%	32	477	+9.025%
2026-08-25	85.0000	86.0000	85.0000	86.0000	+3.953%	2	474	+5.349%
2026-08-24	83.6000	83.9000	82.7300	82.7300	-6.573%	6	475	+9.513%
2026-08-21	90.5000	90.5000	88.5500	88.5500	-1.370%	2	475	+2.315%
2026-08-20	89.7800	89.7800	89.7800	89.7800	-3.989%	1	475	+0.913%
2026-08-18	93.5100	93.5100	93.5100	93.5100	-5.660%	3	474	-3.112%
2026-08-17	99.6000	99.6000	99.1200	99.1200	-0.482%	2	474	-8.596%
2026-08-14	99.6000	99.6000	99.6000	99.6000	+0.484%	2	474	-9.036%
2026-08-13	99.1300	99.1400	99.0400	99.1200	+8.387%	40	476	-8.596%
2026-08-11	91.4500	91.4500	91.4500	91.4500	-1.157%	1	515	-0.929%
2026-08-10	94.4700	94.4700	92.5000	92.5200	-3.925%	9	515	-2.075%
2026-08-07	97.8200	97.8200	96.3000	96.3000	+2.951%	2	514	-5.919%
2026-08-05	93.5400	93.5400	93.5400	93.5400	+6.830%	1	515	-3.143%
2026-08-04	87.0000	87.5600	86.2000	87.5600	+4.263%	5	514	+3.472%
2026-08-03	83.9800	83.9800	83.9800	83.9800	+11.794%	1	515	+7.883%
2026-07-31	77.0000	77.0000	75.1200	75.1200	+3.201%	6	515	+20.607%
2026-07-30	72.7900	72.7900	72.7900	72.7900	+0.151%	3	511	+24.468%
2026-07-29	73.2500	73.2500	71.9200	72.6800	-5.610%	25	509	+24.656%
2026-07-28	77.0000	77.0000	77.0000	77.0000	+1.717%	1	499	+17.662%
2026-07-27	79.0500	79.3000	75.7000	75.7000	-11.462%	18	499	+19.683%
2026-07-24	85.5000	85.5000	85.5000	85.5000	+0.885%	1	496	+5.965%
2026-07-23	84.8000	84.8000	84.7500	84.7500	-6.042%	2	496	+6.903%
2026-07-22	90.4000	90.4000	90.2000	90.2000	+7.663%	3	495	+0.443%
2026-07-21	83.7800	83.7800	83.7800	83.7800	+3.496%	1	495	+8.140%
2026-07-17	81.7500	83.0000	80.9500	80.9500	-4.988%	4	494	+11.921%
2026-07-16	85.2000	85.2000	85.2000	85.2000	-1.900%	1	492	+6.338%
2026-07-15	87.2900	87.2900	85.5500	86.8500	-2.108%	44	492	+4.318%
2026-07-14	83.8000	89.0000	83.5000	88.7200	+4.340%	8	472	+2.119%
2026-07-13	85.9000	85.9000	85.0300	85.0300	+1.106%	2	473	+6.551%
2026-07-10	84.1000	84.1000	84.1000	84.1000	+2.561%	1	471	+7.729%
2026-07-08	76.2500	82.0000	76.2500	82.0000	+6.494%	27	471	+10.488%
2026-07-07	71.8800	77.0000	71.8800	77.0000	+1.906%	2	456	+17.662%
2026-07-06	74.6300	76.1000	74.6300	75.5600	+3.507%	12	455	+19.905%
2026-07-02	77.0000	78.0000	73.0000	73.0000	-7.006%	3	450	+24.110%
2026-07-01	75.7100	78.5000	75.7100	78.5000	-0.038%	7	450	+15.414%
2026-06-30	76.6000	78.5300	76.6000	78.5300	+6.280%	26	449	+15.370%
2026-06-29	74.9000	74.9000	73.8900	73.8900	+0.599%	4	436	+22.615%
2026-06-26	73.0000	75.0000	73.0000	73.4500	-2.262%	22	436	+23.349%
2026-06-25	75.1700	77.2500	75.0000	75.1500	-3.900%	25	424	+20.559%
2026-06-24	81.0000	81.0000	77.9000	78.2000	-3.158%	7	414	+15.857%
2026-06-23	82.3000	83.2000	80.7500	80.7500	-9.877%	21	408	+12.198%
2026-06-22	89.6000	89.6000	89.6000	89.6000	+0.336%	2	405	+1.116%
2026-06-18	90.0000	90.0000	88.9500	89.3000	+2.738%	6	403	+1.456%
2026-06-17	86.4800	86.9200	85.8800	86.9200	-1.730%	5	403	+4.234%
2026-06-16	88.7000	88.7000	88.2000	88.4500	-2.994%	18	403	+2.431%
2026-06-15	88.7000	91.5500	88.7000	91.1800	+6.618%	122	306	-0.636%
2026-06-12	85.3000	85.5200	85.3000	85.5200	+0.612%	9	306	+5.940%
2026-06-11	83.2300	85.6400	81.5000	85.0000	+3.431%	37	306	+6.588%
2026-06-10	86.3500	86.8000	81.9800	82.1800	-3.804%	8	292	+10.246%
2026-06-09	85.4300	85.4300	85.4300	85.4300	-0.836%	1	285	+6.052%
2026-06-05	91.8000	92.1000	86.1500	86.1500	-12.538%	30	286	+5.165%
2026-06-04	92.8000	98.6500	92.8000	98.5000	+4.178%	4	294	-8.020%
2026-06-03	100.0000	100.0000	94.5500	94.5500	-7.167%	4	294	-4.178%
2026-06-02	103.5000	103.5000	101.8500	101.8500	+0.020%	7	292	-11.046%
2026-06-01	97.9000	101.8300	97.4000	101.8300	+8.330%	35	286	-11.028%
2026-05-29	93.5000	94.0000	93.2500	94.0000	+2.397%	3	276	-3.617%
2026-05-28	90.5500	91.8000	90.5000	91.8000	+0.713%	5	275	-1.307%
2026-05-27	89.5000	91.1500	88.3000	91.1500	-0.816%	15	274	-0.603%
2026-05-26	93.7000	93.7000	91.9000	91.9000	-3.466%	4	272	-1.415%
2026-05-22	95.1500	95.2000	95.1500	95.2000	-4.148%	6	269	-4.832%
2026-05-21	100.1000	100.1000	96.9500	99.3200	-3.338%	71	264	-8.780%
2026-05-20	102.7000	105.0000	102.7000	102.7500	+1.481%	19	264	-11.825%
2026-05-19	101.6400	102.6100	99.0000	101.2500	-0.735%	60	179	-10.519%
2026-05-18	104.2500	104.2500	102.0000	102.0000	-5.152%	4	179	-11.176%
2026-05-15	107.0000	107.5400	107.0000	107.5400	-5.708%	11	179	-15.752%
2026-05-14	109.1000	114.5000	108.9000	114.0500	+7.951%	32	170	-20.561%
2026-05-13	105.5000	105.6500	104.5800	105.6500	+7.150%	15	155	-14.245%
2026-05-12	101.6800	101.6800	96.7500	98.6000	-2.425%	21	155	-8.114%
2026-05-11	98.0000	101.0500	98.0000	101.0500	+5.734%	13	155	-10.341%
2026-05-08	95.5000	95.9300	95.5000	95.5700	+2.083%	6	147	-5.200%
2026-05-07	90.0000	93.7200	90.0000	93.6200	+5.821%	16	142	-3.226%
2026-05-06	83.0000	88.4700	83.0000	88.4700	+11.283%	10	148	+2.408%
2026-05-05	82.1500	82.6500	79.0500	79.5000	-0.351%	19	143	+13.962%
2026-05-04	82.5400	82.5400	79.2400	79.7800	-2.707%	29	134	+13.562%
2026-05-01	80.9600	82.3500	80.9600	82.0000	-3.529%	4	110	+10.488%
2026-04-30	83.8500	85.0000	83.7500	85.0000	-10.526%	9	110	+6.588%
2026-04-28	95.0000	95.0000	95.0000	95.0000	-1.748%	1	108	-4.632%
2026-04-27	91.1300	96.6900	91.1300	96.6900	+5.545%	17	108	-6.298%
2026-04-24	86.0000	91.6100	86.0000	91.6100	+9.047%	23	112	-1.102%
2026-04-22	83.9000	84.0400	83.8200	84.0100	+0.334%	157	119	+7.844%
2026-04-21	83.7700	83.7700	83.7200	83.7300	+2.297%	4	60	+8.205%
2026-04-20	81.4500	81.8500	81.4500	81.8500	-1.445%	6	60	+10.690%
2026-04-17	83.6400	83.7000	83.0500	83.0500	+3.618%	16	63	+9.091%
2026-04-15	82.3000	82.5800	80.1500	80.1500	+1.443%	19	59	+13.038%
2026-04-14	78.9500	79.0600	78.9500	79.0100	+7.424%	8	52	+14.669%
2026-04-13	69.1500	73.5500	69.1500	73.5500	+0.437%	6	45	+23.182%
2026-04-10	71.3500	73.2300	71.3500	73.2300	+6.718%	6	45	+23.720%
2026-04-09	67.3500	68.6200	67.3500	68.6200	+0.601%	21	45	+32.031%
2026-04-08	68.0400	68.4300	68.0400	68.2100	+6.462%	4	38	+32.825%
2026-04-07	63.5700	64.0700	63.5700	64.0700	-1.522%	11	36	+41.408%
2026-04-06	65.0600	65.0600	65.0600	65.0600	+4.096%	4	25	+39.256%
2026-03-31	58.6200	62.8000	58.6200	62.5000	+10.035%	24	21	+44.960%
2026-03-30	59.2000	59.2000	56.8000	56.8000	-3.892%	4	0	+59.507%
2026-03-27	60.3500	60.3500	59.1000	59.1000	0.000%	9	0	+53.299%