Dark

NVDA20280616C160
NVDA Jun 16 2028 160.00 Call (NVDA280616C00160000)
option OPRA

EOD

Sep 10, 2026

86.20-4.836%(-4.38)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	86.2000	86.2000	86.2000	86.2000	-4.836%	1	306	0.000%
2026-09-09	90.5800	90.5800	90.5800	90.5800	+0.033%	2	306	-4.836%
2026-09-08	90.5500	90.5500	90.5500	90.5500	-4.099%	1	306	-4.804%
2026-09-04	94.4200	94.4200	94.4200	94.4200	+1.636%	1	308	-8.706%
2026-09-03	92.9000	92.9000	92.9000	92.9000	+4.382%	1	308	-7.212%
2026-09-02	91.9600	91.9600	89.0000	89.0000	+3.851%	166	307	-3.146%
2026-08-31	85.0300	85.7000	85.0300	85.7000	+2.328%	2	309	+0.583%
2026-08-28	83.7500	83.7500	83.7500	83.7500	-10.428%	3	309	+2.925%
2026-08-27	88.0000	93.5000	87.0000	93.5000	+21.192%	3	306	-7.807%
2026-08-26	78.5400	78.5400	77.1500	77.1500	-2.404%	13	308	+11.730%
2026-08-25	79.2500	79.2500	78.0000	79.0500	+1.411%	5	295	+9.045%
2026-08-24	77.9500	77.9500	77.9500	77.9500	-6.936%	1	294	+10.584%
2026-08-20	84.0000	84.0000	83.7600	83.7600	-10.513%	2	294	+2.913%
2026-08-17	93.5500	93.6000	92.7500	93.6000	+1.518%	3	294	-7.906%
2026-08-14	92.2000	92.2000	92.2000	92.2000	-0.432%	2	297	-6.508%
2026-08-13	92.6000	92.6000	92.6000	92.6000	+2.320%	2	299	-6.911%
2026-08-12	90.5000	90.5000	90.5000	90.5000	+4.867%	2	301	-4.751%
2026-08-11	86.3000	86.3000	86.3000	86.3000	+0.936%	1	302	-0.116%
2026-08-10	85.5000	85.5000	85.5000	85.5000	-4.841%	1	302	+0.819%
2026-08-07	90.5000	91.0000	89.8500	89.8500	+1.411%	13	302	-4.062%
2026-08-06	90.7000	90.7000	88.5300	88.6000	-1.171%	64	303	-2.709%
2026-08-05	89.7500	89.8500	86.7000	89.6500	+11.741%	36	331	-3.848%
2026-08-04	81.1500	81.1500	80.2300	80.2300	+4.033%	2	339	+7.441%
2026-08-03	74.6300	77.1200	74.6300	77.1200	+8.620%	6	338	+11.774%
2026-07-31	72.0000	72.0000	69.0000	71.0000	+4.412%	7	338	+21.408%
2026-07-30	67.2500	68.0000	67.0000	68.0000	+0.666%	5	331	+26.765%
2026-07-28	67.5500	67.5500	67.5500	67.5500	-14.978%	2	328	+27.609%
2026-07-27	79.4500	79.4500	79.4500	79.4500	-1.451%	7	330	+8.496%
2026-07-24	78.9000	82.0000	78.9000	80.6200	+0.299%	10	323	+6.921%
2026-07-23	80.6900	81.7500	80.3800	80.3800	-4.605%	8	317	+7.241%
2026-07-22	79.2000	84.5800	79.2000	84.2600	+9.785%	13	315	+2.302%
2026-07-17	76.7500	76.7500	76.7500	76.7500	-2.700%	5	317	+12.313%
2026-07-16	79.0000	79.0000	78.8800	78.8800	-2.617%	2	315	+9.280%
2026-07-15	82.7500	82.7500	81.0000	81.0000	-1.878%	280	313	+6.420%
2026-07-14	76.5000	82.5500	76.5000	82.5500	+7.319%	4	309	+4.422%
2026-07-13	80.0700	80.3000	76.9200	76.9200	-5.527%	8	308	+12.064%
2026-07-10	79.2100	82.1000	79.2100	81.4200	+7.132%	9	303	+5.871%
2026-07-09	76.2600	76.2600	73.5000	76.0000	0.000%	9	307	+13.421%
2026-07-08	73.6000	77.1800	73.6000	76.0000	+8.883%	5	300	+13.421%
2026-07-07	66.7000	69.8000	66.7000	69.8000	-0.810%	2	301	+23.496%
2026-07-06	69.9000	70.5400	69.9000	70.3700	+3.975%	64	300	+22.495%
2026-07-02	72.4000	72.4000	67.6800	67.6800	-3.093%	6	244	+27.364%
2026-07-01	69.8400	69.8400	69.8400	69.8400	-2.879%	1	244	+23.425%
2026-06-30	71.6400	72.0000	70.7500	71.9100	+4.978%	17	244	+19.872%
2026-06-29	70.0500	70.0500	65.7900	68.5000	+0.899%	4	232	+25.839%
2026-06-26	69.8500	69.8500	67.8900	67.8900	-4.380%	4	229	+26.970%
2026-06-25	70.0000	71.0000	69.5500	71.0000	-2.405%	19	226	+21.408%
2026-06-24	75.6800	75.6800	72.7500	72.7500	-3.000%	5	222	+18.488%
2026-06-23	77.9000	77.9000	75.0000	75.0000	-9.791%	15	222	+14.933%
2026-06-22	86.1400	86.1400	83.1400	83.1400	-0.906%	3	214	+3.681%
2026-06-18	82.0000	83.9000	82.0000	83.9000	+4.094%	2	211	+2.741%
2026-06-17	80.1900	80.6000	80.1900	80.6000	-2.303%	5	211	+6.948%
2026-06-16	82.4600	82.5000	82.4600	82.5000	-3.169%	3	211	+4.485%
2026-06-15	85.2000	85.2000	85.2000	85.2000	+5.472%	2	208	+1.174%
2026-06-12	80.7800	80.7800	80.7800	80.7800	+4.909%	3	208	+6.710%
2026-06-11	77.0000	77.0000	77.0000	77.0000	+0.352%	1	208	+11.948%
2026-06-10	80.5500	80.5500	76.5000	76.7300	-4.919%	8	207	+12.342%
2026-06-09	77.0000	80.7000	76.1000	80.7000	-3.527%	6	203	+6.815%
2026-06-08	83.6000	83.9200	83.4000	83.6500	+2.137%	10	199	+3.048%
2026-06-05	86.4000	86.4000	80.9200	81.9000	-10.823%	13	192	+5.250%
2026-06-04	89.0000	91.8400	89.0000	91.8400	+3.075%	6	184	-6.141%
2026-06-03	89.1000	89.1000	89.1000	89.1000	-5.963%	1	184	-3.255%
2026-06-02	101.2000	102.5400	94.7500	94.7500	-0.126%	15	184	-9.024%
2026-06-01	94.1000	94.8700	94.0300	94.8700	+6.775%	8	183	-9.139%
2026-05-29	88.8500	88.8500	88.8500	88.8500	+3.458%	4	184	-2.983%
2026-05-28	85.5000	85.8800	85.5000	85.8800	+0.680%	2	184	+0.373%
2026-05-27	83.2000	85.3000	83.2000	85.3000	-1.671%	2	183	+1.055%
2026-05-26	88.4500	88.4500	85.3500	86.7500	-2.856%	27	182	-0.634%
2026-05-22	90.5400	90.5400	88.1400	89.3000	-4.390%	7	181	-3.471%
2026-05-21	97.0000	97.0000	91.6500	93.4000	-4.107%	58	179	-7.709%
2026-05-20	97.3000	97.4000	97.3000	97.4000	+1.469%	2	179	-11.499%
2026-05-19	95.9900	95.9900	95.9900	95.9900	-4.010%	1	157	-10.199%
2026-05-15	99.7900	100.0000	99.7900	100.0000	-5.740%	2	157	-13.800%
2026-05-14	105.7200	107.9800	105.7200	106.0900	+6.196%	4	156	-18.748%
2026-05-13	99.9300	99.9300	99.9000	99.9000	+5.380%	11	156	-13.714%
2026-05-11	91.5000	94.8000	91.5000	94.8000	+5.863%	2	156	-9.072%
2026-05-08	91.0000	91.0000	89.5500	89.5500	+2.121%	3	157	-3.741%
2026-05-07	87.4000	87.6900	87.4000	87.6900	+5.651%	2	154	-1.699%
2026-05-06	82.5100	83.0000	82.5100	83.0000	+12.390%	22	154	+3.855%
2026-05-04	75.2500	75.2500	73.8500	73.8500	-3.691%	2	147	+16.723%
2026-05-01	79.9500	79.9500	76.5000	76.6800	-2.900%	3	146	+12.415%
2026-04-30	82.8100	82.8100	77.0000	78.9700	-7.605%	7	146	+9.155%
2026-04-29	85.4700	85.4700	85.4700	85.4700	-0.962%	1	145	+0.854%
2026-04-28	85.1500	87.6000	85.1500	86.3000	-4.111%	5	144	-0.116%
2026-04-27	84.9500	90.0000	84.9500	90.0000	+6.257%	3	140	-4.222%
2026-04-24	85.0000	86.8800	84.7000	84.7000	+7.569%	26	139	+1.771%
2026-04-23	79.0300	79.8000	78.7300	78.7400	+1.065%	8	158	+9.474%
2026-04-22	77.9100	77.9100	77.9100	77.9100	+0.972%	1	153	+10.640%
2026-04-21	78.2400	78.2400	77.1600	77.1600	+1.460%	3	153	+11.716%
2026-04-20	76.0500	76.0500	76.0500	76.0500	-2.312%	1	153	+13.346%
2026-04-17	77.6500	77.8500	77.6200	77.8500	+3.113%	20	152	+10.726%
2026-04-16	76.2700	76.2700	75.5000	75.5000	-1.731%	21	132	+14.172%
2026-04-15	76.0000	76.8300	75.9400	76.8300	+3.979%	5	148	+12.196%
2026-04-14	72.7100	73.8900	72.7100	73.8900	+8.662%	2	148	+16.660%
2026-04-10	66.5500	68.0000	66.5500	68.0000	+5.754%	2	146	+26.765%
2026-04-09	62.8600	64.4000	62.8600	64.3000	+1.902%	24	146	+34.059%
2026-04-08	63.5000	63.5000	63.1000	63.1000	+7.771%	7	146	+36.609%
2026-04-07	58.5500	58.5500	58.5500	58.5500	-2.417%	1	143	+47.225%
2026-04-06	61.0000	61.0000	59.9700	60.0000	-0.580%	6	144	+43.667%
2026-04-02	58.8000	60.3500	58.5000	60.3500	+1.004%	6	137	+42.833%
2026-04-01	59.7500	59.7500	59.7500	59.7500	+6.792%	1	0	+44.268%
2026-03-31	55.7500	56.3900	55.7500	55.9500	+4.658%	69	0	+54.066%
2026-03-30	54.8900	54.8900	53.4600	53.4600	-2.800%	22	0	+61.242%
2026-03-27	55.6000	56.3700	54.9000	55.0000	-4.959%	12	0	+56.727%
2026-03-26	60.3500	60.3500	57.8700	57.8700	-7.703%	56	0	+48.955%
2026-03-25	62.8000	62.8000	62.7000	62.7000	0.000%	40	0	+37.480%