Dark

NVDA20280616C190
NVDA Jun 16 2028 190.00 Call (NVDA280616C00190000)
option OPRA

EOD

Sep 10, 2026

67.41-5.905%(-4.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	67.4100	67.4100	67.4100	67.4100	-5.905%	1	652	0.000%
2026-09-09	71.6400	71.6400	71.6400	71.6400	-6.439%	1	652	-5.905%
2026-09-04	77.0000	77.0000	76.5500	76.5700	+1.552%	3	650	-11.963%
2026-09-03	75.0000	75.4000	75.0000	75.4000	+3.429%	2	650	-10.597%
2026-09-02	67.5000	72.9000	67.5000	72.9000	+8.080%	10	650	-7.531%
2026-09-01	64.2900	67.4500	64.2900	67.4500	-0.074%	4	650	-0.059%
2026-08-31	67.5000	67.5000	67.5000	67.5000	+1.657%	4	650	-0.133%
2026-08-28	66.5000	66.5000	66.4000	66.4000	-10.920%	10	647	+1.521%
2026-08-27	72.0000	75.2500	72.0000	74.5400	+22.861%	15	643	-9.565%
2026-08-26	63.0800	63.0800	60.6700	60.6700	-1.828%	14	642	+11.109%
2026-08-25	62.2300	63.1000	61.8000	61.8000	+1.311%	42	629	+9.078%
2026-08-24	65.3000	65.3000	60.7000	61.0000	-8.436%	3	603	+10.508%
2026-08-20	66.3600	66.6200	66.3600	66.6200	-3.937%	2	603	+1.186%
2026-08-19	69.3500	69.3500	69.3500	69.3500	-0.359%	1	605	-2.797%
2026-08-18	69.4400	69.6000	69.3900	69.6000	-7.373%	13	605	-3.147%
2026-08-17	75.1400	75.1400	75.1400	75.1400	+2.371%	4	605	-10.287%
2026-08-14	75.0000	75.0000	73.4000	73.4000	-1.011%	9	605	-8.161%
2026-08-13	74.1500	74.1500	74.1500	74.1500	+2.361%	1	606	-9.090%
2026-08-12	71.9900	72.4400	71.9900	72.4400	+3.560%	2	605	-6.944%
2026-08-11	69.9500	69.9500	69.9500	69.9500	-0.071%	8	607	-3.631%
2026-08-10	71.2900	71.2900	70.0000	70.0000	-4.619%	4	607	-3.700%
2026-08-07	74.1000	74.1000	73.3900	73.3900	+3.076%	2	609	-8.148%
2026-08-06	73.4400	73.5300	71.1000	71.2000	-0.683%	7	610	-5.323%
2026-08-05	71.9500	73.3000	71.5800	71.6900	+8.968%	50	616	-5.970%
2026-08-04	65.8000	65.8000	65.7900	65.7900	+7.641%	6	637	+2.462%
2026-08-03	61.1200	61.1200	61.1200	61.1200	+7.492%	3	643	+10.291%
2026-07-31	54.5000	56.8600	54.5000	56.8600	+8.615%	2	641	+18.554%
2026-07-30	51.7800	54.8100	51.7800	52.3500	+3.173%	106	641	+28.768%
2026-07-29	52.6500	53.0000	50.7400	50.7400	-9.393%	29	630	+32.854%
2026-07-28	54.1500	56.0000	53.2000	56.0000	+0.828%	18	612	+20.375%
2026-07-27	61.0000	61.0000	55.0500	55.5400	-10.836%	27	605	+21.372%
2026-07-24	65.4000	65.4000	62.1300	62.2900	-4.682%	15	596	+8.220%
2026-07-23	64.6500	65.3500	64.6500	65.3500	-3.869%	3	582	+3.152%
2026-07-22	67.8000	68.5500	67.8000	67.9800	+8.162%	50	583	-0.838%
2026-07-21	62.3500	62.8500	62.2300	62.8500	+4.350%	9	548	+7.255%
2026-07-20	63.0000	63.0000	60.2300	60.2300	-0.528%	51	542	+11.921%
2026-07-17	58.2300	62.6500	58.2300	60.5500	-5.391%	9	498	+11.329%
2026-07-16	64.5900	64.5900	64.0000	64.0000	+1.154%	3	495	+5.328%
2026-07-15	66.1500	66.7000	63.2500	63.2700	-5.848%	210	493	+6.543%
2026-07-14	67.2000	67.2000	67.2000	67.2000	+8.300%	2	432	+0.312%
2026-07-13	64.8400	65.1000	61.3600	62.0500	-6.056%	30	434	+8.638%
2026-07-10	64.7000	66.1500	64.7000	66.0500	+8.546%	11	404	+2.059%
2026-07-09	61.6500	62.4000	58.6000	60.8500	+1.147%	33	407	+10.781%
2026-07-08	56.5200	60.1600	56.5200	60.1600	+7.467%	29	398	+12.051%
2026-07-07	52.7600	55.9800	52.7600	55.9800	-0.214%	15	375	+20.418%
2026-07-06	55.5000	56.1000	55.4400	56.1000	+2.747%	15	364	+20.160%
2026-07-02	56.3400	56.3400	53.0000	54.6000	-2.882%	27	350	+23.462%
2026-07-01	55.8000	56.2400	55.0000	56.2200	+2.218%	26	350	+19.904%
2026-06-29	55.7500	55.7500	52.0200	55.0000	+1.852%	41	326	+22.564%
2026-06-26	55.0000	55.5300	54.0000	54.0000	-3.122%	41	313	+24.833%
2026-06-25	57.0000	57.0000	55.7200	55.7400	-6.114%	74	284	+20.936%
2026-06-24	60.8600	60.8600	59.3700	59.3700	-4.211%	11	212	+13.542%
2026-06-23	62.3500	63.1000	61.7000	61.9800	-7.493%	13	209	+8.761%
2026-06-22	70.0000	70.0000	67.0000	67.0000	+0.149%	4	207	+0.612%
2026-06-18	66.4500	67.4500	66.3000	66.9000	+1.579%	10	209	+0.762%
2026-06-17	65.6000	65.9000	65.2500	65.8600	-1.701%	23	209	+2.353%
2026-06-16	67.0400	67.2400	66.6600	67.0000	-4.286%	10	209	+0.612%
2026-06-15	69.1000	70.0000	69.1000	70.0000	+7.116%	9	201	-3.700%
2026-06-12	65.1000	65.3500	64.9000	65.3500	+1.475%	3	201	+3.152%
2026-06-11	64.2000	64.4000	61.8000	64.4000	+3.205%	9	201	+4.674%
2026-06-10	65.6500	65.6500	62.4000	62.4000	-6.629%	6	194	+8.029%
2026-06-09	69.9200	69.9200	62.5000	66.8300	-3.145%	15	189	+0.868%
2026-06-08	69.0000	69.0000	69.0000	69.0000	+3.759%	3	179	-2.304%
2026-06-05	71.8500	71.8500	66.3000	66.5000	-9.339%	29	176	+1.368%
2026-06-04	71.5000	73.3500	71.5000	73.3500	-0.878%	2	162	-8.098%
2026-06-03	78.8000	78.8000	73.6300	74.0000	-9.535%	37	161	-8.905%
2026-06-02	85.3500	85.3500	81.1500	81.8000	+4.204%	3	146	-17.592%
2026-06-01	75.2000	78.5300	75.2000	78.5000	+8.276%	14	147	-14.127%
2026-05-29	72.2700	72.5000	72.2700	72.5000	+2.113%	4	143	-7.021%
2026-05-28	70.3000	71.0000	69.2500	71.0000	+3.303%	8	145	-5.056%
2026-05-27	68.0000	68.7300	67.5500	68.7300	-4.209%	6	145	-1.921%
2026-05-26	72.5000	72.5000	71.7500	71.7500	-1.307%	2	141	-6.049%
2026-05-22	72.6500	73.2300	72.6500	72.7000	-3.067%	16	139	-7.276%
2026-05-21	78.2100	78.2100	75.0000	75.0000	-5.063%	16	133	-10.120%
2026-05-19	81.0000	81.0000	79.0000	79.0000	-0.629%	2	133	-14.671%
2026-05-18	79.7200	79.7200	79.5000	79.5000	-9.495%	2	136	-15.208%
2026-05-15	85.5200	87.8400	83.5000	87.8400	-3.737%	8	136	-23.258%
2026-05-14	85.5000	91.2500	85.5000	91.2500	+9.940%	27	139	-26.126%
2026-05-13	83.9500	83.9500	82.9700	83.0000	+9.470%	7	119	-18.783%
2026-05-12	75.8200	75.8200	75.8200	75.8200	-1.532%	5	119	-11.092%
2026-05-11	73.4000	79.0000	73.4000	77.0000	+3.760%	5	119	-12.455%
2026-05-08	74.2300	74.2300	74.2100	74.2100	+12.918%	2	125	-9.163%
2026-05-06	62.1100	66.2100	62.1100	65.7200	+11.014%	9	123	+2.572%
2026-05-05	61.7000	61.7000	59.2000	59.2000	+1.509%	31	119	+13.868%
2026-05-04	58.3200	58.3200	58.3200	58.3200	-6.388%	5	108	+15.586%
2026-05-01	63.0300	63.0300	60.4500	62.3000	-1.735%	5	100	+8.202%
2026-04-30	64.0500	64.0500	63.0900	63.4000	-7.661%	11	100	+6.325%
2026-04-29	68.6600	68.6600	68.6600	68.6600	-4.573%	1	100	-1.821%
2026-04-28	71.9500	71.9500	71.9500	71.9500	-2.993%	1	101	-6.310%
2026-04-27	69.8000	74.1700	69.8000	74.1700	+7.260%	2	101	-9.114%
2026-04-24	64.4200	70.5000	64.4200	69.1500	+7.878%	26	100	-2.516%
2026-04-21	64.1000	64.1000	64.1000	64.1000	+0.156%	1	103	+5.164%
2026-04-20	64.0000	64.0000	64.0000	64.0000	+1.636%	1	103	+5.328%
2026-04-17	62.5500	62.9900	62.5500	62.9700	+2.641%	16	102	+7.051%
2026-04-16	60.2400	61.3500	60.1100	61.3500	-0.792%	5	112	+9.878%
2026-04-15	60.4200	62.2000	60.4200	61.8400	+5.927%	51	111	+9.007%
2026-04-14	57.0500	59.4700	56.8800	58.3800	+5.761%	22	93	+15.468%
2026-04-13	53.0500	55.2000	53.0500	55.2000	+0.418%	22	90	+22.120%
2026-04-10	52.2000	54.9900	52.2000	54.9700	+7.784%	14	80	+22.631%
2026-04-09	49.8500	51.0000	49.8500	51.0000	+1.878%	2	78	+32.176%
2026-04-08	49.9500	50.0600	49.9500	50.0600	+4.794%	2	77	+34.658%
2026-04-06	47.7700	47.7700	47.7700	47.7700	+3.197%	1	75	+41.114%
2026-04-02	45.6700	46.2900	45.6700	46.2900	-2.588%	2	74	+45.625%
2026-04-01	47.2700	47.5200	46.7000	47.5200	+2.790%	33	0	+41.856%
2026-03-31	42.4000	46.2300	42.4000	46.2300	+10.071%	24	0	+45.814%
2026-03-30	42.4500	42.4500	42.0000	42.0000	-2.823%	5	0	+60.500%
2026-03-27	43.9100	44.2200	43.2200	43.2200	-6.450%	18	0	+55.969%
2026-03-26	46.5500	46.5500	46.2000	46.2000	-7.637%	24	0	+45.909%
2026-03-25	50.0200	50.0200	50.0200	50.0200	0.000%	3	0	+34.766%