Dark

NVDA20280616C205
NVDA Jun 16 2028 205.00 Call (NVDA280616C00205000)
option OPRA

EOD

Sep 10, 2026

59.60-6.729%(-4.30)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	60.1000	60.1000	59.6000	59.6000	-6.729%	6	570	0.000%
2026-09-09	64.4500	64.4500	63.9000	63.9000	-2.144%	2	571	-6.729%
2026-09-08	67.5500	67.7700	65.3000	65.3000	-4.098%	18	573	-8.729%
2026-09-04	70.4700	71.2200	68.0700	68.0900	+4.337%	15	600	-12.469%
2026-09-03	66.2400	66.2400	65.2600	65.2600	+1.969%	10	600	-8.673%
2026-09-02	64.9000	65.0000	64.0000	64.0000	+11.227%	13	605	-6.875%
2026-09-01	59.9500	59.9500	57.5400	57.5400	-1.893%	8	606	+3.580%
2026-08-31	58.1200	59.9800	58.1200	58.6500	-2.234%	13	603	+1.620%
2026-08-28	64.2300	64.2300	58.9000	59.9900	-11.257%	24	601	-0.650%
2026-08-27	64.0000	67.6000	62.7600	67.6000	+25.885%	15	595	-11.834%
2026-08-26	54.0000	54.0000	53.7000	53.7000	-3.069%	11	604	+10.987%
2026-08-25	56.0000	56.0000	53.9500	55.4000	+5.524%	10	604	+7.581%
2026-08-24	53.9300	54.8000	52.5000	52.5000	-9.483%	15	602	+13.524%
2026-08-21	58.0000	58.0000	58.0000	58.0000	-3.188%	3	595	+2.759%
2026-08-20	59.7500	59.9100	59.7500	59.9100	-2.822%	2	592	-0.517%
2026-08-19	60.2500	61.6500	60.2500	61.6500	-7.571%	4	594	-3.325%
2026-08-17	68.0000	68.0000	66.7000	66.7000	+1.030%	4	594	-10.645%
2026-08-14	66.0000	66.4500	65.8000	66.0200	-0.392%	14	595	-9.724%
2026-08-13	65.8500	66.3900	65.8500	66.2800	+0.577%	22	606	-10.078%
2026-08-12	65.2600	65.9000	65.2600	65.9000	+8.531%	21	628	-9.560%
2026-08-11	60.7200	60.7200	60.7200	60.7200	-3.588%	1	609	-1.845%
2026-08-10	64.9000	65.0200	62.9800	62.9800	-4.169%	6	610	-5.367%
2026-08-07	66.5400	66.5400	65.7200	65.7200	+2.368%	3	610	-9.312%
2026-08-06	63.8300	64.2000	63.4400	64.2000	-1.534%	7	610	-7.165%
2026-08-05	64.5900	65.4600	63.7500	65.2000	+10.508%	7	615	-8.589%
2026-08-04	57.7500	59.0000	57.5000	59.0000	+5.925%	20	620	+1.017%
2026-08-03	53.1300	55.8600	53.1300	55.7000	+17.263%	33	625	+7.002%
2026-07-31	50.3700	50.3700	47.5000	47.5000	+2.151%	12	609	+25.474%
2026-07-30	45.9200	46.9200	45.6700	46.5000	+0.324%	31	607	+28.172%
2026-07-29	47.7500	47.9400	45.5200	46.3500	-6.307%	91	612	+28.587%
2026-07-27	54.0000	54.0000	48.4700	49.4700	-10.462%	11	598	+20.477%
2026-07-24	58.5400	58.5400	55.0000	55.2500	-5.588%	12	593	+7.873%
2026-07-23	58.5000	59.0000	56.5000	58.5200	-4.018%	14	593	+1.846%
2026-07-22	55.0300	61.3800	55.0300	60.9700	+9.639%	30	592	-2.247%
2026-07-21	57.5000	57.5000	55.5800	55.6100	+3.211%	3	608	+7.175%
2026-07-20	56.5000	57.0000	53.8800	53.8800	-4.890%	41	608	+10.616%
2026-07-17	52.5000	56.7000	52.5000	56.6500	+0.035%	8	609	+5.207%
2026-07-16	57.8600	57.8600	55.9000	56.6300	-6.397%	23	603	+5.245%
2026-07-15	59.8000	60.5000	56.3000	60.5000	+1.120%	263	604	-1.488%
2026-07-14	55.1500	59.9000	55.1500	59.8300	+9.780%	17	517	-0.384%
2026-07-13	58.1500	58.5000	54.5000	54.5000	-8.017%	20	521	+9.358%
2026-07-10	54.4600	59.2500	54.4500	59.2500	+8.239%	28	502	+0.591%
2026-07-09	54.5000	55.3100	52.0100	54.7400	-1.369%	23	514	+8.878%
2026-07-08	50.0500	55.5000	50.0500	55.5000	+17.411%	11	502	+7.387%
2026-07-07	46.4500	47.5900	46.2700	47.2700	-2.976%	34	501	+26.084%
2026-07-06	48.0800	49.9200	48.0800	48.7200	+1.925%	12	509	+22.332%
2026-07-02	51.2500	51.4000	47.1200	47.8000	-4.743%	16	507	+24.686%
2026-07-01	48.0500	50.1800	48.0500	50.1800	-2.959%	22	507	+18.772%
2026-06-30	51.5000	51.7100	50.0700	51.7100	+6.553%	51	505	+15.258%
2026-06-29	48.8000	49.5000	48.1300	48.5300	+1.740%	125	504	+22.811%
2026-06-26	48.0900	49.2200	47.7000	47.7000	-4.294%	58	474	+24.948%
2026-06-25	52.6900	52.6900	49.8400	49.8400	-5.030%	36	475	+19.583%
2026-06-24	53.9900	55.0000	52.2700	52.4800	-4.146%	76	465	+13.567%
2026-06-23	57.0000	57.0000	54.6500	54.7500	-9.579%	75	465	+8.858%
2026-06-22	62.5200	64.8500	60.4400	60.5500	-2.887%	9	404	-1.569%
2026-06-18	59.8700	62.3500	59.7500	62.3500	+7.131%	17	387	-4.411%
2026-06-17	59.0000	59.3000	58.0800	58.2000	-4.276%	30	387	+2.405%
2026-06-16	60.7500	60.9500	60.5000	60.8000	-3.277%	12	387	-1.974%
2026-06-15	61.1200	62.8600	60.8000	62.8600	+8.100%	28	383	-5.186%
2026-06-12	59.5000	59.5500	58.1500	58.1500	-1.122%	17	383	+2.494%
2026-06-11	57.4500	58.9900	56.6000	58.8100	+3.740%	11	383	+1.343%
2026-06-10	60.0000	60.0000	56.6900	56.6900	-5.627%	29	375	+5.133%
2026-06-09	62.9000	62.9000	56.9100	60.0700	-3.424%	36	354	-0.782%
2026-06-08	60.4700	62.2000	60.4700	62.2000	+2.776%	5	331	-4.180%
2026-06-05	63.7800	63.7800	59.7500	60.5200	-13.419%	35	327	-1.520%
2026-06-04	66.5600	69.9000	66.5600	69.9000	+5.097%	7	311	-14.735%
2026-06-03	67.9300	67.9300	66.5100	66.5100	-9.817%	4	309	-10.389%
2026-06-02	77.5000	77.5000	73.7500	73.7500	+6.345%	7	311	-19.186%
2026-06-01	69.3500	69.3500	69.3500	69.3500	+7.436%	1	317	-14.059%
2026-05-29	64.5500	64.5500	64.5500	64.5500	+0.891%	1	316	-7.668%
2026-05-28	63.4700	64.4000	63.4700	63.9800	+1.314%	3	316	-6.846%
2026-05-27	61.4000	63.5300	60.7300	63.1500	-0.708%	6	315	-5.622%
2026-05-26	66.5000	66.5000	63.2500	63.6000	-3.241%	7	314	-6.289%
2026-05-22	69.1500	69.1500	65.7300	65.7300	-4.114%	13	312	-9.326%
2026-05-21	67.6000	69.6800	67.6000	68.5500	-5.448%	13	312	-13.056%
2026-05-20	74.4500	74.4500	72.0000	72.5000	-0.576%	4	312	-17.793%
2026-05-19	72.9200	72.9200	72.9200	72.9200	+2.057%	10	300	-18.267%
2026-05-18	71.4500	71.4500	71.4500	71.4500	-10.910%	1	300	-16.585%
2026-05-15	79.4800	80.2000	77.7000	80.2000	-2.421%	5	300	-25.686%
2026-05-14	83.3700	83.8300	82.1900	82.1900	+7.438%	3	301	-27.485%
2026-05-13	76.2000	76.5000	76.2000	76.5000	+13.300%	2	302	-22.092%
2026-05-12	68.7700	68.7700	67.5000	67.5200	-3.377%	7	302	-11.730%
2026-05-11	69.1100	72.2500	69.1100	69.8800	+4.174%	151	302	-14.711%
2026-05-08	67.7000	67.7000	67.0800	67.0800	+2.365%	10	367	-11.151%
2026-05-07	61.0600	65.8500	61.0600	65.5300	+7.163%	33	368	-9.049%
2026-05-06	58.5200	61.6000	58.5200	61.1500	+15.160%	43	365	-2.535%
2026-05-05	55.5400	55.5400	53.1000	53.1000	-3.014%	4	358	+12.241%
2026-05-04	56.3000	56.3000	52.7000	54.7500	-0.725%	59	356	+8.858%
2026-05-01	56.5300	56.5300	55.1500	55.1500	-3.364%	44	348	+8.069%
2026-04-30	61.5000	61.5000	56.7500	57.0700	-9.413%	184	348	+4.433%
2026-04-29	64.4700	64.4700	62.2600	63.0000	-5.263%	42	314	-5.397%
2026-04-28	63.9000	66.5000	63.2500	66.5000	-1.394%	61	312	-10.376%
2026-04-27	63.7100	67.7500	63.0500	67.4400	+6.339%	22	309	-11.625%
2026-04-24	60.7000	63.9800	60.7000	63.4200	+14.065%	7	292	-6.023%
2026-04-23	57.7900	57.8300	55.6000	55.6000	-4.138%	18	293	+7.194%
2026-04-22	56.0000	58.0000	56.0000	58.0000	+5.801%	22	279	+2.759%
2026-04-20	54.8200	54.8200	54.8200	54.8200	-3.316%	1	260	+8.719%
2026-04-17	56.2500	56.7000	56.2500	56.7000	+2.476%	31	260	+5.115%
2026-04-16	54.1000	55.3300	54.0600	55.3300	+0.436%	8	260	+7.717%
2026-04-15	54.4700	55.6500	54.4700	55.0900	+4.298%	235	261	+8.187%
2026-04-14	52.8200	52.8200	52.8200	52.8200	+8.505%	2	40	+12.836%
2026-04-13	48.6800	48.6800	48.6800	48.6800	-1.894%	5	40	+22.432%
2026-04-10	49.0500	49.6300	48.8800	49.6200	+9.175%	4	35	+20.113%
2026-04-09	45.4400	45.4500	45.3700	45.4500	+2.135%	4	36	+31.133%
2026-04-08	43.7500	44.5000	43.7500	44.5000	+3.972%	3	35	+33.933%
2026-04-07	41.4500	42.8000	41.4500	42.8000	-0.233%	2	35	+39.252%
2026-04-02	39.9500	42.9000	39.9500	42.9000	+0.941%	3	37	+38.928%
2026-04-01	42.3000	42.6500	41.7500	42.5000	+4.938%	13	0	+40.235%
2026-03-31	39.5000	40.9000	39.5000	40.5000	+9.548%	4	0	+47.160%
2026-03-30	38.2200	38.2200	36.9700	36.9700	-10.441%	63	0	+61.212%
2026-03-26	41.9500	41.9500	41.2000	41.2800	0.000%	18	0	+44.380%