Dark

NVDA20280616C210
NVDA Jun 16 2028 210.00 Call (NVDA280616C00210000)
option OPRA

EOD

Sep 10, 2026

57.86-5.765%(-3.54)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	58.0000	58.1000	57.0000	57.8600	-5.765%	10	1,589	0.000%
2026-09-09	61.2000	61.8000	61.2000	61.4000	-4.880%	13	1,589	-5.765%
2026-09-08	66.9500	66.9500	64.5500	64.5500	-1.149%	22	1,590	-10.364%
2026-09-04	67.6500	68.6500	65.3000	65.3000	+1.524%	48	1,548	-11.394%
2026-09-03	63.5500	64.3200	63.3600	64.3200	+5.877%	5	1,548	-10.044%
2026-09-02	62.4100	63.2000	60.7500	60.7500	+8.521%	15	1,550	-4.757%
2026-09-01	54.5000	55.9800	54.5000	55.9800	-2.829%	3	1,550	+3.358%
2026-08-31	57.5000	57.6100	57.2000	57.6100	+1.194%	4	1,550	+0.434%
2026-08-28	63.6300	63.6300	56.7000	56.9300	-8.883%	31	1,550	+1.634%
2026-08-27	58.8700	65.7000	58.8700	62.4800	+21.320%	25	1,547	-7.394%
2026-08-26	53.7000	53.7000	51.5000	51.5000	-4.275%	70	1,542	+12.350%
2026-08-25	51.2500	54.3000	51.2500	53.8000	+5.906%	22	1,524	+7.546%
2026-08-24	54.3100	54.3100	50.8000	50.8000	-9.431%	45	1,522	+13.898%
2026-08-21	56.5000	56.5000	55.9500	56.0900	-3.460%	14	1,511	+3.156%
2026-08-20	57.8200	58.1000	57.8200	58.1000	-0.034%	2	1,511	-0.413%
2026-08-19	58.3400	59.4900	58.1200	58.1200	-1.791%	5	1,510	-0.447%
2026-08-18	60.1800	60.1800	59.1800	59.1800	-9.676%	8	1,513	-2.230%
2026-08-17	64.3200	65.5200	64.3200	65.5200	+3.116%	3	1,510	-11.691%
2026-08-14	63.9300	63.9300	63.5400	63.5400	-1.869%	15	1,510	-8.939%
2026-08-13	64.2000	64.7500	63.8500	64.7500	+1.936%	67	1,502	-10.641%
2026-08-12	62.3500	63.5200	62.3500	63.5200	+9.085%	54	1,527	-8.911%
2026-08-11	60.1800	60.1800	58.2300	58.2300	-4.069%	5	1,520	-0.635%
2026-08-10	62.3800	62.7900	60.7000	60.7000	-5.112%	9	1,520	-4.679%
2026-08-07	63.0000	64.8600	63.0000	63.9700	+3.011%	26	1,520	-9.551%
2026-08-06	63.5000	63.5000	61.6600	62.1000	-1.522%	9	1,509	-6.828%
2026-08-05	62.0600	63.5000	60.8500	63.0600	+11.453%	63	1,508	-8.246%
2026-08-04	55.9500	56.7700	54.3800	56.5800	+4.545%	51	1,521	+2.262%
2026-08-03	49.1400	54.1200	49.1400	54.1200	+18.166%	13	1,512	+6.911%
2026-07-31	47.1700	47.1700	45.8000	45.8000	+2.737%	6	1,508	+26.332%
2026-07-30	43.8000	46.0000	43.8000	44.5800	+0.451%	24	1,505	+29.789%
2026-07-29	46.4100	47.1500	43.7500	44.3800	-6.253%	44	1,498	+30.374%
2026-07-28	45.2800	47.7800	44.8000	47.3400	-0.546%	23	1,486	+22.222%
2026-07-27	50.5300	50.5300	46.8500	47.6000	-12.500%	51	1,475	+21.555%
2026-07-24	54.7100	56.6300	54.4000	54.4000	-0.911%	23	1,474	+6.360%
2026-07-23	55.0000	56.9000	54.9000	54.9000	-5.508%	110	1,476	+5.392%
2026-07-22	57.4300	59.1800	57.4300	58.1000	+7.593%	39	1,473	-0.413%
2026-07-21	53.0000	54.0000	53.0000	54.0000	+3.627%	16	1,468	+7.148%
2026-07-20	54.0000	54.8200	52.1100	52.1100	+0.212%	17	1,468	+11.034%
2026-07-17	50.8400	54.5000	48.8600	52.0000	-3.704%	74	1,475	+11.269%
2026-07-16	55.7200	56.0300	53.9900	54.0000	-6.736%	22	1,469	+7.148%
2026-07-15	57.9000	57.9000	54.1000	57.9000	-0.686%	79	1,452	-0.069%
2026-07-14	55.4500	58.3000	52.7400	58.3000	+6.212%	319	1,469	-0.755%
2026-07-13	57.5500	57.5500	54.8900	54.8900	-3.021%	10	1,237	+5.411%
2026-07-10	52.7600	56.8700	52.7600	56.6000	+7.299%	31	1,237	+2.226%
2026-07-09	50.7000	52.7500	49.8700	52.7500	-0.472%	5	1,242	+9.687%
2026-07-08	48.3400	53.0000	48.3400	53.0000	+10.417%	10	1,243	+9.170%
2026-07-07	44.6300	48.4200	44.4700	48.0000	+0.355%	37	1,237	+20.542%
2026-07-06	47.5200	47.8300	47.5200	47.8300	+3.528%	3	1,219	+20.970%
2026-07-02	48.4500	48.4500	45.5100	46.2000	-6.326%	9	1,221	+25.238%
2026-07-01	46.2700	49.3900	46.2700	49.3200	-0.924%	26	1,221	+17.315%
2026-06-30	48.8000	49.8000	48.2400	49.7800	+5.780%	80	1,218	+16.231%
2026-06-29	46.6000	48.0000	44.5300	47.0600	-0.444%	136	1,212	+22.949%
2026-06-26	46.4700	47.4400	46.4700	47.2700	-0.693%	28	1,258	+22.403%
2026-06-25	48.6400	49.4000	47.4400	47.6000	-5.368%	146	1,270	+21.555%
2026-06-24	52.7500	52.9400	50.0000	50.3000	-3.898%	72	1,145	+15.030%
2026-06-23	53.6700	55.0000	52.3400	52.3400	-10.300%	31	1,128	+10.546%
2026-06-22	61.7300	61.7300	58.3500	58.3500	-1.652%	8	1,120	-0.840%
2026-06-18	58.3900	59.6000	58.3900	59.3300	+6.383%	19	1,115	-2.478%
2026-06-17	57.8900	57.9000	55.5000	55.7700	-3.009%	93	1,115	+3.748%
2026-06-16	58.9000	58.9000	57.5000	57.5000	-5.505%	28	1,115	+0.626%
2026-06-15	58.8000	60.8700	58.8000	60.8500	+7.756%	68	1,093	-4.914%
2026-06-12	56.3000	57.8000	56.3000	56.4700	+0.929%	7	1,093	+2.461%
2026-06-11	55.6000	56.0100	55.3000	55.9500	+2.285%	20	1,093	+3.414%
2026-06-10	57.8700	57.8700	54.1000	54.7000	-7.288%	81	1,092	+5.777%
2026-06-09	60.7500	60.7500	54.3000	59.0000	-1.420%	41	1,122	-1.932%
2026-06-08	59.9600	60.2000	58.7300	59.8500	+2.133%	10	1,117	-3.325%
2026-06-05	63.1000	63.1000	57.9000	58.6000	-11.880%	120	1,112	-1.263%
2026-06-04	63.4000	66.5000	61.5500	66.5000	+3.101%	20	1,062	-12.992%
2026-06-03	65.9000	65.9000	63.8500	64.5000	-6.953%	51	1,046	-10.295%
2026-06-02	75.5000	75.5000	69.3200	69.3200	-1.028%	41	1,048	-16.532%
2026-06-01	66.0000	70.3400	66.0000	70.0400	+14.820%	32	1,063	-17.390%
2026-05-29	63.6400	64.2500	61.0000	61.0000	-1.294%	29	1,055	-5.148%
2026-05-28	61.3100	62.0800	60.4900	61.8000	+0.898%	12	1,034	-6.375%
2026-05-27	61.2900	61.7500	58.0500	61.2500	-0.487%	6,844	1,029	-5.535%
2026-05-26	64.2200	64.2200	61.4000	61.5500	-2.487%	18	6,419	-5.995%
2026-05-22	66.0000	66.0000	63.1200	63.1200	-6.971%	18	6,410	-8.333%
2026-05-21	70.9000	70.9500	65.7500	67.8500	-3.016%	22	6,403	-14.724%
2026-05-20	71.0500	72.2000	69.9600	69.9600	-0.114%	36	6,403	-17.296%
2026-05-19	70.4700	70.8500	69.4000	70.0400	-1.004%	13	6,397	-17.390%
2026-05-18	73.3000	73.3000	69.8000	70.7500	-7.528%	49	6,397	-18.219%
2026-05-15	73.6000	77.6400	73.6000	76.5100	-5.892%	28	6,397	-24.376%
2026-05-14	77.5400	82.4500	77.5400	81.3000	+10.537%	6,341	6,370	-28.831%
2026-05-13	71.8100	74.1000	71.6300	73.5500	+12.720%	166	597	-21.332%
2026-05-12	70.4700	70.4700	65.0500	65.2500	-3.476%	16	597	-11.326%
2026-05-11	66.9700	69.6000	66.6100	67.6000	+4.208%	144	597	-14.408%
2026-05-08	64.4500	66.1200	64.4500	64.8700	+3.593%	28	489	-10.806%
2026-05-07	62.1600	63.9000	62.1600	62.6200	+5.920%	90	483	-7.601%
2026-05-06	54.5000	59.1500	54.5000	59.1200	+15.244%	14	510	-2.131%
2026-05-05	52.4000	52.4000	51.3000	51.3000	-4.291%	2	510	+12.788%
2026-05-04	53.6000	53.6000	53.6000	53.6000	-0.427%	50	508	+7.948%
2026-05-01	55.3800	55.3800	53.3000	53.8300	-2.127%	8	455	+7.487%
2026-04-30	60.7500	60.7500	54.7500	55.0000	-9.091%	34	455	+5.200%
2026-04-29	60.8400	60.8400	60.1300	60.5000	-5.380%	27	443	-4.364%
2026-04-28	61.7500	64.0000	61.7500	63.9400	-2.397%	25	421	-9.509%
2026-04-27	61.5300	65.7800	60.4000	65.5100	+9.038%	55	427	-11.678%
2026-04-24	59.3800	61.9200	59.0400	60.0800	+11.902%	73	447	-3.695%
2026-04-23	54.3600	54.3600	53.6900	53.6900	-3.971%	15	395	+7.767%
2026-04-22	55.2500	55.9100	54.7500	55.9100	+2.306%	18	385	+3.488%
2026-04-21	55.8300	55.8300	54.6500	54.6500	+3.269%	4	369	+5.874%
2026-04-20	53.4100	53.5000	52.9200	52.9200	-4.269%	23	369	+9.335%
2026-04-17	54.5000	55.2800	54.4700	55.2800	+3.231%	6	350	+4.667%
2026-04-16	52.5200	53.6000	52.5200	53.5500	-0.335%	206	350	+8.049%
2026-04-15	53.8500	53.8700	53.7300	53.7300	+4.188%	12	154	+7.687%
2026-04-14	48.8500	51.6000	48.8500	51.5700	+8.454%	98	144	+12.197%
2026-04-13	46.8800	47.5700	46.3300	47.5500	+0.806%	40	76	+21.682%
2026-04-10	48.0600	48.0600	47.1700	47.1700	+9.698%	5	46	+22.663%
2026-04-08	43.0000	43.5000	42.8000	43.0000	+7.581%	6	49	+34.558%
2026-04-07	40.3100	40.3100	39.7000	39.9700	+4.333%	6	44	+44.759%
2026-04-02	38.3100	38.3100	38.3100	38.3100	+8.465%	1	39	+51.031%
2026-03-30	36.8000	36.8000	35.2900	35.3200	-5.232%	42	0	+63.817%
2026-03-27	38.3700	38.3700	37.2700	37.2700	-5.765%	81	0	+55.246%
2026-03-26	39.5500	39.5500	39.5500	39.5500	-10.460%	45	0	+46.296%
2026-03-25	43.1500	44.1700	43.1500	44.1700	0.000%	4	0	+30.994%