Dark

NVDA20280616C185
NVDA Jun 16 2028 185.00 Call (NVDA280616C00185000)
option OPRA

EOD

Sep 10, 2026

70.00-11.066%(-8.71)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	71.5000	71.5000	70.0000	70.0000	-11.066%	2	479	0.000%
2026-09-08	78.7100	78.7100	78.7100	78.7100	-1.772%	5	479	-11.066%
2026-09-04	80.1500	80.1500	80.1300	80.1300	+3.836%	10	479	-12.642%
2026-09-03	77.1700	77.1700	77.1700	77.1700	+1.566%	1	479	-9.291%
2026-09-02	75.4500	76.0700	75.4500	75.9800	+8.465%	6	479	-7.870%
2026-08-28	75.4000	75.4000	70.0500	70.0500	-9.496%	2	482	-0.071%
2026-08-27	74.5000	77.4000	73.0000	77.4000	+20.373%	6	483	-9.561%
2026-08-26	64.3000	64.3000	64.3000	64.3000	-1.456%	1	486	+8.865%
2026-08-25	65.4100	65.4100	65.2500	65.2500	+3.984%	2	485	+7.280%
2026-08-24	66.7500	66.7500	62.7500	62.7500	-7.476%	14	483	+11.554%
2026-08-21	67.8200	67.8200	67.8200	67.8200	-2.361%	10	480	+3.214%
2026-08-20	70.0100	70.7500	68.9500	69.4600	-0.771%	8	480	+0.777%
2026-08-19	70.0000	70.0000	70.0000	70.0000	-2.751%	50	485	0.000%
2026-08-18	72.9500	72.9500	71.9800	71.9800	-6.918%	2	497	-2.751%
2026-08-14	77.3300	77.3300	77.3300	77.3300	+0.039%	1	496	-9.479%
2026-08-13	77.5500	77.5700	77.2400	77.3000	+2.547%	27	495	-9.444%
2026-08-12	75.5500	75.5500	75.3800	75.3800	+6.499%	2	496	-7.137%
2026-08-11	70.7800	70.7800	70.7800	70.7800	-6.524%	1	495	-1.102%
2026-08-06	76.5000	76.5000	75.7200	75.7200	+1.679%	2	494	-7.554%
2026-08-05	74.3100	75.2000	73.5500	74.4700	+8.747%	15	495	-6.002%
2026-08-04	68.2100	68.4800	68.2100	68.4800	+17.401%	11	507	+2.220%
2026-08-03	58.9500	58.9500	58.3300	58.3300	-1.136%	7	496	+20.007%
2026-07-31	57.6800	59.0000	57.6800	59.0000	+7.566%	55	491	+18.644%
2026-07-30	54.8500	54.8500	54.8500	54.8500	+3.883%	2	478	+27.621%
2026-07-29	53.9700	54.1500	52.8000	52.8000	-6.845%	12	476	+32.576%
2026-07-28	55.3500	56.6800	55.3500	56.6800	-4.370%	28	467	+23.500%
2026-07-27	60.0000	60.0000	57.7600	59.2700	-12.607%	11	454	+18.104%
2026-07-24	67.8200	67.8200	67.8200	67.8200	-4.060%	1	447	+3.214%
2026-07-22	65.3000	70.6900	65.2800	70.6900	+7.628%	9	447	-0.976%
2026-07-21	65.6800	65.6800	65.6800	65.6800	+4.920%	1	448	+6.577%
2026-07-20	65.0800	65.0800	62.4800	62.6000	-3.840%	3	448	+11.821%
2026-07-17	60.9700	65.1000	60.7000	65.1000	-4.685%	28	447	+7.527%
2026-07-15	69.1500	69.1500	68.3000	68.3000	+1.561%	66	444	+2.489%
2026-07-14	67.2500	67.2500	67.2500	67.2500	-0.753%	1	418	+4.089%
2026-07-10	63.4000	68.1400	63.4000	67.7600	+9.555%	11	418	+3.306%
2026-07-09	63.2200	63.2200	61.8500	61.8500	+6.271%	16	413	+13.177%
2026-07-08	58.2000	58.2000	58.2000	58.2000	+5.684%	1	412	+20.275%
2026-07-07	55.0700	55.0700	55.0700	55.0700	-3.724%	4	412	+27.111%
2026-07-06	57.8000	58.3300	57.2000	57.2000	+2.143%	35	408	+22.378%
2026-07-02	59.4500	59.4500	55.9400	56.0000	-6.604%	39	417	+25.000%
2026-06-30	59.8800	60.1500	59.8800	59.9600	+6.938%	6	417	+16.744%
2026-06-29	57.9500	57.9500	55.1000	56.0700	-2.741%	45	414	+24.844%
2026-06-25	58.7400	58.8000	57.6500	57.6500	-5.414%	5	396	+21.422%
2026-06-24	63.0300	63.0300	60.9500	60.9500	-5.431%	6	394	+14.848%
2026-06-23	64.4500	64.4500	64.4500	64.4500	-5.011%	1	391	+8.611%
2026-06-17	68.0900	68.1800	67.8500	67.8500	-1.908%	8	391	+3.169%
2026-06-16	69.8500	69.8500	69.1000	69.1700	-0.618%	15	391	+1.200%
2026-06-15	70.2000	70.2000	69.6000	69.6000	+3.020%	2	402	+0.575%
2026-06-12	67.5600	67.5600	67.5600	67.5600	+5.070%	1	402	+3.612%
2026-06-10	67.8500	67.8500	64.3000	64.3000	-6.933%	15	402	+8.865%
2026-06-09	67.8500	69.0900	67.8500	69.0900	-1.637%	2	392	+1.317%
2026-06-08	70.5500	70.5500	70.2400	70.2400	+2.750%	36	392	-0.342%
2026-06-05	70.2000	70.2000	68.3600	68.3600	-13.687%	24	390	+2.399%
2026-06-04	75.6500	79.5000	75.6500	79.2000	+4.624%	5	391	-11.616%
2026-06-03	75.7000	75.7000	75.7000	75.7000	-6.658%	1	391	-7.530%
2026-06-02	81.1000	81.1000	81.1000	81.1000	+2.919%	1	390	-13.687%
2026-06-01	78.2000	79.5600	78.2000	78.8000	+5.928%	4	389	-11.168%
2026-05-29	74.3900	74.3900	74.3900	74.3900	+3.319%	1	392	-5.901%
2026-05-27	72.1100	72.1100	69.7600	72.0000	-6.372%	5	391	-2.778%
2026-05-22	75.6700	76.9000	75.6700	76.9000	-1.106%	2	388	-8.973%
2026-05-21	83.6500	83.6500	77.4500	77.7600	-6.482%	19	388	-9.979%
2026-05-20	83.1500	83.1500	83.1500	83.1500	+0.314%	12	388	-15.815%
2026-05-19	83.3800	83.3800	80.0000	82.8900	+1.768%	24	377	-15.551%
2026-05-18	82.4000	82.4500	81.1500	81.4500	-9.147%	15	377	-14.058%
2026-05-15	86.8500	89.6500	86.8500	89.6500	-4.066%	2	377	-21.919%
2026-05-14	89.3000	93.4500	89.3000	93.4500	+8.739%	34	376	-25.094%
2026-05-13	84.4500	86.0500	84.4500	85.9400	+7.465%	34	416	-18.548%
2026-05-12	83.0000	83.0000	78.2400	79.9700	+0.781%	50	416	-12.467%
2026-05-11	81.4800	81.5000	79.3500	79.3500	+3.861%	15	416	-11.783%
2026-05-08	78.1000	78.1000	76.4000	76.4000	+4.300%	5	393	-8.377%
2026-05-07	70.4000	73.2500	70.4000	73.2500	+7.721%	3	391	-4.437%
2026-05-06	67.8800	68.0000	67.8800	68.0000	+9.149%	40	389	+2.941%
2026-05-05	62.9100	62.9100	62.3000	62.3000	+1.548%	2	353	+12.360%
2026-05-04	61.3500	61.3500	61.3500	61.3500	-4.810%	7	353	+14.099%
2026-05-01	64.4500	64.4500	64.4500	64.4500	-10.523%	1	359	+8.611%
2026-04-27	72.0300	72.0300	72.0300	72.0300	+0.418%	3	359	-2.818%
2026-04-24	72.5000	72.5000	71.7300	71.7300	+9.012%	2	359	-2.412%
2026-04-23	65.8000	65.8000	65.8000	65.8000	+0.335%	6	359	+6.383%
2026-04-21	65.8400	65.8400	65.5800	65.5800	-0.425%	2	354	+6.740%
2026-04-20	65.8600	65.8600	65.8600	65.8600	+4.424%	1	354	+6.286%
2026-04-15	62.7900	63.0700	62.7900	63.0700	+3.106%	18	354	+10.988%
2026-04-14	60.3000	61.1700	60.3000	61.1700	+7.903%	10	353	+14.435%
2026-04-13	55.1500	57.1500	55.1500	56.6900	+0.106%	12	352	+23.479%
2026-04-10	53.5800	56.8500	53.5800	56.6300	+6.688%	20	349	+23.609%
2026-04-09	51.7100	53.1000	51.7100	53.0800	+2.769%	22	354	+31.876%
2026-04-08	53.0500	53.0500	51.6500	51.6500	+3.300%	314	339	+35.528%
2026-04-07	50.0000	50.0000	50.0000	50.0000	+0.604%	1	51	+40.000%
2026-04-06	49.2000	49.7000	49.2000	49.7000	-0.600%	2	51	+40.845%
2026-04-02	49.7500	50.0000	49.7500	50.0000	+1.194%	2	49	+40.000%
2026-04-01	48.9800	49.4100	48.9800	49.4100	+4.616%	4	0	+41.672%
2026-03-31	46.0000	47.2300	45.9100	47.2300	+9.863%	19	0	+48.211%
2026-03-30	45.9300	45.9300	42.9900	42.9900	-4.784%	29	0	+62.829%
2026-03-27	46.7200	47.1500	45.1500	45.1500	-5.047%	5	0	+55.039%
2026-03-26	50.1000	50.1000	47.5500	47.5500	-8.382%	57	0	+47.213%
2026-03-25	52.4000	52.8800	51.9000	51.9000	0.000%	4	0	+34.875%