Dark

NVDA20280616C200
NVDA Jun 16 2028 200.00 Call (NVDA280616C00200000)
option OPRA

EOD

Sep 10, 2026

62.20-6.607%(-4.40)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	62.4800	63.1000	61.7000	62.2000	-6.607%	57	1,023	0.000%
2026-09-09	66.6000	66.6000	66.6000	66.6000	-0.790%	1	1,053	-6.607%
2026-09-08	71.0000	71.0000	67.1300	67.1300	-5.915%	13	1,053	-7.344%
2026-09-04	70.8000	73.6500	70.8000	71.3500	+2.529%	48	1,064	-12.824%
2026-09-03	65.5700	70.2400	65.5700	69.5900	+5.439%	54	1,064	-10.619%
2026-09-02	65.5100	68.5000	65.5100	66.0000	+8.303%	10	1,084	-5.758%
2026-09-01	60.9400	60.9400	60.9400	60.9400	-2.962%	2	1,083	+2.068%
2026-08-31	61.5000	63.4500	61.5000	62.8000	+2.114%	20	1,083	-0.955%
2026-08-28	70.0400	70.0400	61.4000	61.5000	-11.891%	40	1,065	+1.138%
2026-08-27	65.7000	70.6100	64.0200	69.8000	+25.314%	82	1,050	-10.888%
2026-08-26	57.3000	57.3000	55.7000	55.7000	-3.800%	28	1,067	+11.670%
2026-08-25	59.3900	59.3900	56.3100	57.9000	+5.273%	35	1,051	+7.427%
2026-08-24	58.8400	58.8400	55.0000	55.0000	-8.820%	93	1,047	+13.091%
2026-08-21	60.5000	60.5000	60.3000	60.3200	-1.919%	10	1,053	+3.117%
2026-08-20	62.8500	62.8500	61.5000	61.5000	-3.302%	11	1,043	+1.138%
2026-08-19	63.9000	65.1000	63.6000	63.6000	-1.563%	13	1,048	-2.201%
2026-08-18	64.3500	64.9700	64.0000	64.6100	-6.389%	12	1,057	-3.730%
2026-08-17	69.4500	70.4200	69.0200	69.0200	-0.289%	78	1,050	-9.881%
2026-08-14	70.5000	70.5000	68.3000	69.2200	-0.902%	32	997	-10.142%
2026-08-13	69.6000	70.0000	68.7000	69.8500	+2.630%	9	1,003	-10.952%
2026-08-12	66.6000	68.3600	66.6000	68.0600	+6.929%	32	1,006	-8.610%
2026-08-11	67.3600	67.3600	63.6500	63.6500	-2.527%	12	1,030	-2.278%
2026-08-10	67.6000	67.6000	64.0900	65.3000	-4.055%	7	1,022	-4.747%
2026-08-07	68.9400	69.2500	67.8400	68.0600	+2.903%	25	1,019	-8.610%
2026-08-06	69.1800	69.1800	63.8000	66.1400	-0.601%	47	1,013	-5.957%
2026-08-05	65.4700	68.4000	65.4100	66.5400	+9.082%	58	1,045	-6.522%
2026-08-04	60.0000	61.4000	59.0500	61.0000	+6.272%	47	1,064	+1.967%
2026-08-03	50.7000	57.8500	50.7000	57.4000	+8.302%	29	1,065	+8.362%
2026-07-31	50.7100	53.0000	49.5000	53.0000	+9.459%	187	1,075	+17.358%
2026-07-30	47.3200	50.7300	47.3200	48.4200	+1.723%	62	1,098	+28.459%
2026-07-29	50.6000	50.6000	47.0000	47.6000	-6.667%	54	1,061	+30.672%
2026-07-28	50.0000	51.8000	48.9500	51.0000	-0.643%	56	1,055	+21.961%
2026-07-27	56.9400	56.9400	50.6200	51.3300	-11.009%	113	1,057	+21.177%
2026-07-24	57.8000	57.8000	57.6800	57.6800	-3.059%	2	1,004	+7.836%
2026-07-23	59.5000	59.5000	59.5000	59.5000	-5.405%	1	1,002	+4.538%
2026-07-22	58.4200	63.4000	58.4200	62.9000	+8.448%	7	1,003	-1.113%
2026-07-21	57.4600	58.0000	57.4600	58.0000	+3.850%	109	1,008	+7.241%
2026-07-20	58.3300	58.3300	55.8500	55.8500	-4.366%	215	1,103	+11.370%
2026-07-17	55.0000	58.4000	53.5000	58.4000	+0.172%	28	1,047	+6.507%
2026-07-16	59.6900	59.7700	58.3000	58.3000	-6.044%	10	1,030	+6.690%
2026-07-15	61.4000	62.1900	58.6300	62.0500	-0.688%	32	1,022	+0.242%
2026-07-14	57.4000	62.4800	57.4000	62.4800	+8.755%	18	1,041	-0.448%
2026-07-13	59.7700	61.0000	57.4500	57.4500	-5.510%	50	1,044	+8.268%
2026-07-10	56.3500	61.4700	56.3500	60.8000	+6.854%	37	1,024	+2.303%
2026-07-09	57.0000	57.0000	54.1500	56.9000	-1.043%	24	1,016	+9.315%
2026-07-08	51.6000	57.5000	51.6000	57.5000	+9.733%	29	1,016	+8.174%
2026-07-07	48.4500	52.4000	48.2700	52.4000	+2.644%	35	1,020	+18.702%
2026-07-06	50.0800	51.6500	50.0800	51.0500	+2.986%	27	1,016	+21.841%
2026-07-02	52.8000	53.2100	49.2600	49.5700	-7.605%	182	987	+25.479%
2026-07-01	50.0000	53.9000	50.0000	53.6500	+0.019%	40	987	+15.937%
2026-06-30	52.8500	53.6400	51.9900	53.6400	+5.176%	32	966	+15.958%
2026-06-29	50.7500	51.5100	49.8200	51.0000	+0.532%	157	964	+21.961%
2026-06-26	50.0000	51.6500	50.0000	50.7300	-2.085%	60	842	+22.610%
2026-06-25	53.9600	53.9600	51.2300	51.8100	-4.638%	59	833	+20.054%
2026-06-24	56.7500	56.7500	53.6000	54.3300	-3.841%	58	834	+14.486%
2026-06-23	57.0000	58.7500	56.5000	56.5000	-8.871%	168	808	+10.088%
2026-06-22	66.0000	66.0000	62.0000	62.0000	-2.882%	13	672	+0.323%
2026-06-18	61.7000	63.9000	61.7000	63.8400	+6.400%	23	660	-2.569%
2026-06-17	62.0000	62.6000	59.9700	60.0000	-3.846%	25	660	+3.667%
2026-06-16	63.7000	63.7000	62.2000	62.4000	-4.089%	31	660	-0.321%
2026-06-15	63.0000	65.0600	62.8000	65.0600	+8.289%	86	639	-4.396%
2026-06-12	60.8000	62.2000	60.0800	60.0800	-1.184%	21	639	+3.529%
2026-06-11	59.2000	60.8000	57.5000	60.8000	+3.843%	68	639	+2.303%
2026-06-10	59.9600	59.9600	58.0000	58.5500	-3.969%	21	634	+6.234%
2026-06-09	65.0000	65.1000	58.0000	60.9700	-4.135%	30	620	+2.017%
2026-06-08	63.6500	64.4900	62.7500	63.6000	+1.516%	23	632	-2.201%
2026-06-05	68.0700	68.0700	61.5000	62.6500	-13.046%	57	629	-0.718%
2026-06-04	67.0000	72.0500	65.8000	72.0500	+5.521%	43	588	-13.671%
2026-06-03	70.0000	70.2500	68.2800	68.2800	-7.941%	91	584	-8.905%
2026-06-02	76.9900	80.6000	74.1000	74.1700	+0.230%	53	570	-16.139%
2026-06-01	68.6500	74.0000	68.6500	74.0000	+13.497%	22	566	-15.946%
2026-05-29	66.0000	69.0000	65.2000	65.2000	-2.322%	30	561	-4.601%
2026-05-28	65.9200	66.7500	64.5000	66.7500	+2.771%	45	561	-6.816%
2026-05-27	66.2000	66.2000	62.7000	64.9500	-1.814%	68	538	-4.234%
2026-05-26	68.0000	68.8000	65.7000	66.1500	-2.821%	72	504	-5.971%
2026-05-22	68.0000	69.1400	67.8400	68.0700	-2.896%	40	486	-8.623%
2026-05-21	70.4000	72.2200	69.9800	70.1000	-5.792%	7	472	-11.270%
2026-05-20	75.0000	76.5000	74.4100	74.4100	-0.787%	90	472	-16.409%
2026-05-19	75.4600	75.4600	75.0000	75.0000	-1.186%	5	407	-17.067%
2026-05-18	75.4800	75.9000	75.0000	75.9000	-7.383%	8	407	-18.050%
2026-05-15	80.4800	81.9500	79.1500	81.9500	-5.096%	10	407	-24.100%
2026-05-14	81.6900	86.6400	81.6900	86.3500	+10.000%	88	408	-27.968%
2026-05-13	74.5000	78.9500	74.5000	78.5000	+6.730%	18	379	-20.764%
2026-05-12	70.4600	75.5000	69.5500	73.5500	+1.969%	47	379	-15.432%
2026-05-11	69.9500	74.2700	69.9500	72.1300	+4.114%	29	379	-13.767%
2026-05-08	69.1500	71.4400	69.0000	69.2800	+2.759%	55	380	-10.219%
2026-05-07	63.5000	68.1700	63.5000	67.4200	+6.173%	28	389	-7.743%
2026-05-06	58.2500	63.5000	58.2500	63.5000	+15.539%	157	408	-2.047%
2026-05-05	57.1500	57.1500	54.9600	54.9600	-2.708%	31	382	+13.173%
2026-05-04	59.6500	59.6500	55.0000	56.4900	-1.016%	39	357	+10.108%
2026-05-01	59.1600	59.1600	56.9000	57.0700	-2.444%	76	333	+8.989%
2026-04-30	62.4000	62.4000	58.0000	58.5000	-9.204%	58	333	+6.325%
2026-04-29	64.4300	64.4300	64.4300	64.4300	-5.528%	5	312	-3.461%
2026-04-28	66.8000	68.2000	65.4400	68.2000	-3.495%	14	312	-8.798%
2026-04-27	65.1700	70.6700	64.8000	70.6700	+10.422%	272	321	-11.985%
2026-04-24	61.2000	66.8000	61.2000	64.0000	+10.497%	58	515	-2.813%
2026-04-23	59.6300	60.2000	56.7500	57.9200	-2.835%	38	469	+7.390%
2026-04-22	58.7000	60.0000	58.7000	59.6100	-0.151%	6	441	+4.345%
2026-04-21	59.7000	59.7000	59.7000	59.7000	+1.186%	1	439	+4.188%
2026-04-20	58.3200	59.0000	57.0700	59.0000	-0.472%	7	439	+5.424%
2026-04-17	58.5200	59.2800	58.2800	59.2800	+3.096%	181	437	+4.926%
2026-04-16	55.6000	57.8900	55.6000	57.5000	+1.590%	60	577	+8.174%
2026-04-15	56.0000	57.9500	55.6100	56.6000	+1.964%	22	546	+9.894%
2026-04-14	54.2100	55.9800	53.8100	55.5100	+8.950%	389	527	+12.052%
2026-04-13	49.2500	50.9500	49.2500	50.9500	0.000%	11	148	+22.080%
2026-04-10	48.6200	50.9700	48.3400	50.9500	+7.286%	42	142	+22.080%
2026-04-09	46.7500	47.4900	46.7500	47.4900	+2.019%	5	103	+30.975%
2026-04-08	46.0500	46.5500	46.0500	46.5500	+7.879%	8	101	+33.620%
2026-04-07	43.0000	43.3500	42.6500	43.1500	-2.684%	26	104	+44.148%
2026-04-06	45.4500	45.4500	44.1600	44.3400	+0.339%	4	94	+40.280%
2026-04-02	41.9000	44.1900	41.6000	44.1900	-0.226%	11	89	+40.756%
2026-04-01	43.5300	44.2900	43.5300	44.2900	+2.761%	13	0	+40.438%
2026-03-31	42.1000	43.1000	41.9900	43.1000	+12.181%	14	0	+44.316%
2026-03-30	38.4500	38.4500	38.0700	38.4200	-6.634%	53	0	+61.895%
2026-03-27	41.3000	41.3000	40.7300	41.1500	-3.855%	12	0	+51.154%
2026-03-26	42.6500	42.9100	42.6500	42.8000	-7.997%	12	0	+45.327%
2026-03-25	46.5200	46.5200	46.5200	46.5200	0.000%	1	0	+33.706%