Dark

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

EOD

Jul 27, 2026

79.45-1.451%(-1.17)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	79.4500	79.4500	79.4500	79.4500	-1.451%	7	330	0.000%
2026-07-24	78.9000	82.0000	78.9000	80.6200	+0.299%	10	323	-1.451%
2026-07-23	80.6900	81.7500	80.3800	80.3800	-4.605%	8	317	-1.157%
2026-07-22	79.2000	84.5800	79.2000	84.2600	+9.785%	13	315	-5.709%
2026-07-17	76.7500	76.7500	76.7500	76.7500	-2.700%	5	317	+3.518%
2026-07-16	79.0000	79.0000	78.8800	78.8800	-2.617%	2	315	+0.723%
2026-07-15	82.7500	82.7500	81.0000	81.0000	-1.878%	280	313	-1.914%
2026-07-14	76.5000	82.5500	76.5000	82.5500	+7.319%	4	309	-3.755%
2026-07-13	80.0700	80.3000	76.9200	76.9200	-5.527%	8	308	+3.289%
2026-07-10	79.2100	82.1000	79.2100	81.4200	+7.132%	9	303	-2.420%
2026-07-09	76.2600	76.2600	73.5000	76.0000	0.000%	9	307	+4.539%
2026-07-08	73.6000	77.1800	73.6000	76.0000	+8.883%	5	300	+4.539%
2026-07-07	66.7000	69.8000	66.7000	69.8000	-0.810%	2	301	+13.825%
2026-07-06	69.9000	70.5400	69.9000	70.3700	+3.975%	64	300	+12.903%
2026-07-02	72.4000	72.4000	67.6800	67.6800	-3.093%	6	244	+17.391%
2026-07-01	69.8400	69.8400	69.8400	69.8400	-2.879%	1	244	+13.760%
2026-06-30	71.6400	72.0000	70.7500	71.9100	+4.978%	17	244	+10.485%
2026-06-29	70.0500	70.0500	65.7900	68.5000	+0.899%	4	232	+15.985%
2026-06-26	69.8500	69.8500	67.8900	67.8900	-4.380%	4	229	+17.028%
2026-06-25	70.0000	71.0000	69.5500	71.0000	-2.405%	19	226	+11.901%
2026-06-24	75.6800	75.6800	72.7500	72.7500	-3.000%	5	222	+9.210%
2026-06-23	77.9000	77.9000	75.0000	75.0000	-9.791%	15	222	+5.933%
2026-06-22	86.1400	86.1400	83.1400	83.1400	-0.906%	3	214	-4.438%
2026-06-18	82.0000	83.9000	82.0000	83.9000	+4.094%	2	211	-5.304%
2026-06-17	80.1900	80.6000	80.1900	80.6000	-2.303%	5	211	-1.427%
2026-06-16	82.4600	82.5000	82.4600	82.5000	-3.169%	3	211	-3.697%
2026-06-15	85.2000	85.2000	85.2000	85.2000	+5.472%	2	208	-6.749%
2026-06-12	80.7800	80.7800	80.7800	80.7800	+4.909%	3	208	-1.646%
2026-06-11	77.0000	77.0000	77.0000	77.0000	+0.352%	1	208	+3.182%
2026-06-10	80.5500	80.5500	76.5000	76.7300	-4.919%	8	207	+3.545%
2026-06-09	77.0000	80.7000	76.1000	80.7000	-3.527%	6	203	-1.549%
2026-06-08	83.6000	83.9200	83.4000	83.6500	+2.137%	10	199	-5.021%
2026-06-05	86.4000	86.4000	80.9200	81.9000	-10.823%	13	192	-2.991%
2026-06-04	89.0000	91.8400	89.0000	91.8400	+3.075%	6	184	-13.491%
2026-06-03	89.1000	89.1000	89.1000	89.1000	-5.963%	1	184	-10.831%
2026-06-02	101.2000	102.5400	94.7500	94.7500	-0.126%	15	184	-16.148%
2026-06-01	94.1000	94.8700	94.0300	94.8700	+6.775%	8	183	-16.254%
2026-05-29	88.8500	88.8500	88.8500	88.8500	+3.458%	4	184	-10.580%
2026-05-28	85.5000	85.8800	85.5000	85.8800	+0.680%	2	184	-7.487%
2026-05-27	83.2000	85.3000	83.2000	85.3000	-1.671%	2	183	-6.858%
2026-05-26	88.4500	88.4500	85.3500	86.7500	-2.856%	27	182	-8.415%
2026-05-22	90.5400	90.5400	88.1400	89.3000	-4.390%	7	181	-11.030%
2026-05-21	97.0000	97.0000	91.6500	93.4000	-4.107%	58	179	-14.936%
2026-05-20	97.3000	97.4000	97.3000	97.4000	+1.469%	2	179	-18.429%
2026-05-19	95.9900	95.9900	95.9900	95.9900	-4.010%	1	157	-17.231%
2026-05-15	99.7900	100.0000	99.7900	100.0000	-5.740%	2	157	-20.550%
2026-05-14	105.7200	107.9800	105.7200	106.0900	+6.196%	4	156	-25.111%
2026-05-13	99.9300	99.9300	99.9000	99.9000	+5.380%	11	156	-20.470%
2026-05-11	91.5000	94.8000	91.5000	94.8000	+5.863%	2	156	-16.192%
2026-05-08	91.0000	91.0000	89.5500	89.5500	+2.121%	3	157	-11.279%
2026-05-07	87.4000	87.6900	87.4000	87.6900	+5.651%	2	154	-9.397%
2026-05-06	82.5100	83.0000	82.5100	83.0000	+12.390%	22	154	-4.277%
2026-05-04	75.2500	75.2500	73.8500	73.8500	-3.691%	2	147	+7.583%
2026-05-01	79.9500	79.9500	76.5000	76.6800	-2.900%	3	146	+3.612%
2026-04-30	82.8100	82.8100	77.0000	78.9700	-7.605%	7	146	+0.608%
2026-04-29	85.4700	85.4700	85.4700	85.4700	-0.962%	1	145	-7.043%
2026-04-28	85.1500	87.6000	85.1500	86.3000	-4.111%	5	144	-7.937%
2026-04-27	84.9500	90.0000	84.9500	90.0000	+6.257%	3	140	-11.722%
2026-04-24	85.0000	86.8800	84.7000	84.7000	+7.569%	26	139	-6.198%
2026-04-23	79.0300	79.8000	78.7300	78.7400	+1.065%	8	158	+0.902%
2026-04-22	77.9100	77.9100	77.9100	77.9100	+0.972%	1	153	+1.977%
2026-04-21	78.2400	78.2400	77.1600	77.1600	+1.460%	3	153	+2.968%
2026-04-20	76.0500	76.0500	76.0500	76.0500	-2.312%	1	153	+4.471%
2026-04-17	77.6500	77.8500	77.6200	77.8500	+3.113%	20	152	+2.055%
2026-04-16	76.2700	76.2700	75.5000	75.5000	-1.731%	21	132	+5.232%
2026-04-15	76.0000	76.8300	75.9400	76.8300	+3.979%	5	148	+3.410%
2026-04-14	72.7100	73.8900	72.7100	73.8900	+8.662%	2	148	+7.525%
2026-04-10	66.5500	68.0000	66.5500	68.0000	+5.754%	2	146	+16.838%
2026-04-09	62.8600	64.4000	62.8600	64.3000	+1.902%	24	146	+23.561%
2026-04-08	63.5000	63.5000	63.1000	63.1000	+7.771%	7	146	+25.911%
2026-04-07	58.5500	58.5500	58.5500	58.5500	-2.417%	1	143	+35.696%
2026-04-06	61.0000	61.0000	59.9700	60.0000	-0.580%	6	144	+32.417%
2026-04-02	58.8000	60.3500	58.5000	60.3500	+1.004%	6	137	+31.649%
2026-04-01	59.7500	59.7500	59.7500	59.7500	+6.792%	1	0	+32.971%
2026-03-31	55.7500	56.3900	55.7500	55.9500	+4.658%	69	0	+42.002%
2026-03-30	54.8900	54.8900	53.4600	53.4600	-2.800%	22	0	+48.616%
2026-03-27	55.6000	56.3700	54.9000	55.0000	-4.959%	12	0	+44.455%
2026-03-26	60.3500	60.3500	57.8700	57.8700	-7.703%	56	0	+37.290%
2026-03-25	62.8000	62.8000	62.7000	62.7000	0.000%	40	0	+26.715%