Dark

NVDA20280616C180
NVDA Jun 16 2028 180.00 Call (NVDA280616C00180000)
option OPRA

EOD

Sep 10, 2026

72.04-6.014%(-4.61)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	72.0400	72.0400	72.0400	72.0400	-6.014%	1	470	0.000%
2026-09-09	76.6500	76.6500	76.6500	76.6500	-2.913%	1	469	-6.014%
2026-09-08	79.6000	79.6000	78.0000	78.9500	-3.720%	5	470	-8.752%
2026-09-04	82.0000	82.0000	82.0000	82.0000	+1.548%	1	466	-12.146%
2026-09-03	78.7300	80.7500	78.7300	80.7500	+1.687%	5	466	-10.786%
2026-09-02	79.4100	79.4100	79.4100	79.4100	+11.609%	1	466	-9.281%
2026-08-31	71.1500	71.1500	71.1500	71.1500	-2.708%	3	465	+1.251%
2026-08-28	77.5000	77.5000	73.1300	73.1300	-6.531%	12	468	-1.490%
2026-08-27	76.8000	82.0000	76.8000	78.2400	+18.187%	15	464	-7.924%
2026-08-26	68.0000	68.0000	66.0000	66.2000	-2.143%	8	467	+8.822%
2026-08-25	67.6500	67.6500	67.6500	67.6500	+4.077%	2	459	+6.489%
2026-08-24	66.4500	66.4500	65.0000	65.0000	-8.322%	8	457	+10.831%
2026-08-21	70.9500	70.9500	70.9000	70.9000	-4.254%	3	456	+1.608%
2026-08-19	74.3600	74.3600	74.0500	74.0500	-1.003%	3	455	-2.714%
2026-08-18	74.8700	74.8700	74.8000	74.8000	-5.675%	2	452	-3.690%
2026-08-17	79.3000	79.3000	79.3000	79.3000	-0.226%	1	452	-9.155%
2026-08-14	79.7800	80.0000	79.4800	79.4800	+1.598%	12	451	-9.361%
2026-08-12	78.6800	78.6800	78.2300	78.2300	+3.960%	5	455	-7.913%
2026-08-11	75.2500	75.2500	75.2500	75.2500	-4.747%	3	458	-4.266%
2026-08-07	79.0000	79.0000	79.0000	79.0000	+4.084%	2	458	-8.810%
2026-08-06	76.9000	76.9000	75.9000	75.9000	-1.339%	7	460	-5.086%
2026-08-05	74.1000	78.4000	74.1000	76.9300	+8.200%	26	459	-6.356%
2026-08-04	70.1000	71.1000	69.9400	71.1000	+5.100%	18	463	+1.322%
2026-08-03	59.7500	68.0100	59.7500	67.6500	+18.373%	16	460	+6.489%
2026-07-30	57.0700	57.1500	57.0700	57.1500	+1.872%	2	453	+26.054%
2026-07-29	56.0300	57.1300	56.0300	56.1000	-2.975%	6	453	+28.414%
2026-07-28	57.6700	58.0300	57.6700	57.8200	-4.870%	3	449	+24.594%
2026-07-27	64.4300	64.4300	59.6500	60.7800	-11.374%	31	446	+18.526%
2026-07-24	68.5800	68.5800	68.5800	68.5800	-2.999%	3	429	+5.045%
2026-07-23	70.7000	70.7000	70.7000	70.7000	-3.914%	1	428	+1.895%
2026-07-22	73.6000	73.6000	73.5800	73.5800	+7.920%	2	428	-2.093%
2026-07-21	68.1800	68.1800	68.1800	68.1800	+4.490%	10	428	+5.661%
2026-07-17	62.6800	65.2500	61.8800	65.2500	-3.333%	7	425	+10.406%
2026-07-16	69.3300	69.3300	67.5000	67.5000	-6.250%	3	424	+6.726%
2026-07-14	66.2600	72.0000	66.2600	72.0000	+1.266%	13	423	+0.056%
2026-07-10	65.8500	71.1000	65.8500	71.1000	+7.711%	78	410	+1.322%
2026-07-09	65.7800	66.0100	62.7800	66.0100	-0.542%	21	451	+9.135%
2026-07-08	61.0000	66.3700	61.0000	66.3700	+8.893%	3	447	+8.543%
2026-07-07	57.2800	60.9500	57.2800	60.9500	+2.696%	13	447	+18.195%
2026-07-06	59.3500	59.3500	59.3500	59.3500	+3.217%	1	447	+21.382%
2026-07-02	59.1400	59.5000	57.3000	57.5000	-7.882%	17	438	+25.287%
2026-06-30	60.8000	62.4200	60.5000	62.4200	+6.247%	14	438	+15.412%
2026-06-29	59.1500	59.4000	56.9700	58.7500	-1.177%	31	432	+22.621%
2026-06-26	59.4500	59.8000	59.4500	59.4500	-0.917%	4	414	+21.177%
2026-06-25	60.0200	61.7500	59.0000	60.0000	-4.762%	165	414	+20.067%
2026-06-24	64.9000	65.1200	62.8500	63.0000	-3.890%	8	352	+14.349%
2026-06-23	66.8000	67.2500	65.5500	65.5500	-10.365%	9	350	+9.901%
2026-06-22	73.1300	73.1300	73.1300	73.1300	-0.246%	1	349	-1.490%
2026-06-18	71.0000	73.3600	71.0000	73.3100	+3.868%	13	356	-1.732%
2026-06-17	70.5300	70.5800	70.1100	70.5800	-1.631%	8	356	+2.069%
2026-06-16	72.0100	72.7800	71.7500	71.7500	-3.523%	36	356	+0.404%
2026-06-15	72.4000	74.3900	72.4000	74.3700	+6.853%	17	351	-3.133%
2026-06-12	70.0000	70.0000	69.6000	69.6000	+4.192%	3	351	+3.506%
2026-06-11	68.2400	68.2400	66.8000	66.8000	-0.669%	17	351	+7.844%
2026-06-10	70.1800	70.1800	66.7300	67.2500	-3.887%	13	336	+7.123%
2026-06-09	73.5600	73.5600	69.9700	69.9700	-3.356%	31	333	+2.958%
2026-06-08	73.0000	73.0200	71.5000	72.4000	+1.500%	21	326	-0.497%
2026-06-05	74.5700	74.8000	70.6500	71.3300	-12.532%	25	331	+0.995%
2026-06-04	81.2000	81.5500	81.2000	81.5500	+4.578%	6	324	-11.662%
2026-06-03	79.0000	79.0000	77.9800	77.9800	-12.920%	2	319	-7.617%
2026-06-02	89.5500	89.5500	89.5500	89.5500	+5.914%	10	318	-19.553%
2026-06-01	80.0100	84.5500	80.0100	84.5500	+9.026%	7	308	-14.796%
2026-05-29	78.1000	78.1000	77.5500	77.5500	+3.166%	20	305	-7.105%
2026-05-28	73.6500	75.2500	73.6500	75.1700	-0.239%	40	286	-4.164%
2026-05-27	72.2000	75.3500	72.2000	75.3500	-1.503%	154	267	-4.393%
2026-05-26	78.2000	78.2000	75.0000	76.5000	-2.374%	6	151	-5.830%
2026-05-22	78.4000	79.5000	78.2800	78.3600	-1.964%	7	151	-8.065%
2026-05-21	82.7200	83.8000	79.6500	79.9300	-5.965%	46	146	-9.871%
2026-05-20	85.3500	86.0000	84.0000	85.0000	0.000%	19	146	-15.247%
2026-05-19	83.4100	86.0000	82.2800	85.0000	+1.517%	33	106	-15.247%
2026-05-18	85.4800	86.2600	83.7300	83.7300	-5.763%	47	106	-13.962%
2026-05-15	88.0000	93.0000	88.0000	88.8500	-8.260%	14	106	-18.920%
2026-05-14	91.8900	96.8500	91.8900	96.8500	+9.497%	14	86	-25.617%
2026-05-13	88.4500	88.4500	88.4500	88.4500	+9.441%	1	84	-18.553%
2026-05-12	80.8200	80.8200	80.8200	80.8200	-3.094%	7	84	-10.864%
2026-05-11	83.9000	83.9000	83.4000	83.4000	+4.498%	2	84	-13.621%
2026-05-08	79.8100	79.8100	79.8100	79.8100	+4.532%	3	78	-9.736%
2026-05-07	73.1300	77.0000	73.1300	76.3500	+5.529%	6	77	-5.645%
2026-05-06	72.0000	72.3500	71.4000	72.3500	+12.032%	5	78	-0.428%
2026-05-05	64.2900	64.6000	64.2900	64.5800	+0.827%	9	77	+11.552%
2026-05-04	68.0300	68.0300	64.0500	64.0500	-5.933%	4	75	+12.475%
2026-04-30	67.1100	68.0900	67.1100	68.0900	-8.469%	5	72	+5.801%
2026-04-29	76.2800	76.5500	74.3900	74.3900	-3.640%	6	73	-3.159%
2026-04-28	76.5500	77.5000	76.3200	77.2000	-2.587%	6	74	-6.684%
2026-04-27	74.4700	79.2500	74.4700	79.2500	+6.119%	5	71	-9.098%
2026-04-24	75.4000	75.4000	74.6800	74.6800	+8.342%	3	69	-3.535%
2026-04-23	69.5100	69.8300	68.9300	68.9300	+0.996%	42	67	+4.512%
2026-04-22	67.4000	68.2500	67.4000	68.2500	+1.066%	7	66	+5.553%
2026-04-21	67.5300	67.5300	67.5300	67.5300	+1.244%	6	69	+6.679%
2026-04-15	66.7000	66.7000	66.7000	66.7000	+5.923%	1	63	+8.006%
2026-04-14	63.1500	63.1500	62.9700	62.9700	+7.092%	2	63	+14.404%
2026-04-13	58.5500	58.8000	58.5500	58.8000	-0.592%	2	62	+22.517%
2026-04-10	55.7500	59.1700	55.7500	59.1500	+9.903%	13	62	+21.792%
2026-04-09	53.6500	53.8200	53.6500	53.8200	-1.284%	2	64	+33.854%
2026-04-08	53.9400	54.5200	53.9400	54.5200	+8.390%	4	63	+32.135%
2026-04-07	50.1700	50.5700	50.1700	50.3000	-2.708%	6	61	+43.221%
2026-04-06	50.6000	52.1000	50.6000	51.7000	-0.385%	7	62	+39.342%
2026-04-02	49.5000	51.9000	49.0000	51.9000	+0.193%	12	58	+38.805%
2026-04-01	50.7500	51.8000	50.7500	51.8000	+5.392%	5	0	+39.073%
2026-03-31	50.0000	50.0000	49.1500	49.1500	+9.857%	2	0	+46.572%
2026-03-30	46.1500	46.1500	44.3500	44.7400	-4.197%	26	0	+61.019%
2026-03-27	48.3700	48.3700	46.7000	46.7000	-6.150%	81	0	+54.261%
2026-03-26	50.9000	50.9000	49.7000	49.7600	-7.715%	31	0	+44.775%
2026-03-25	53.9200	53.9200	53.9200	53.9200	0.000%	2	0	+33.605%