Dark

NVDA20280616C215
NVDA Jun 16 2028 215.00 Call (NVDA280616C00215000)
option OPRA

EOD

Sep 10, 2026

55.77-5.587%(-3.30)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	57.1000	57.1000	54.7300	55.7700	-5.587%	13	4,346	0.000%
2026-09-09	59.0500	59.0700	59.0500	59.0700	-1.796%	5	4,345	-5.587%
2026-09-08	61.8000	61.8000	60.1500	60.1500	-5.350%	11	4,347	-7.282%
2026-09-04	65.5500	65.8500	63.5500	63.5500	+2.749%	9	4,343	-12.242%
2026-09-03	61.6200	61.8500	60.6600	61.8500	+2.367%	62	4,343	-9.830%
2026-09-02	55.1500	61.4500	55.1000	60.4200	+10.964%	45	4,343	-7.696%
2026-09-01	52.8700	54.4500	52.3900	54.4500	-2.244%	6	4,346	+2.424%
2026-08-31	54.0100	55.7000	54.0100	55.7000	+1.828%	12	4,346	+0.126%
2026-08-28	61.9500	61.9500	54.2500	54.7000	-9.467%	46	4,345	+1.956%
2026-08-27	58.0000	63.0100	57.2800	60.4200	+22.061%	42	4,342	-7.696%
2026-08-26	51.0000	51.5000	48.8000	49.5000	-3.883%	50	4,344	+12.667%
2026-08-25	51.1500	52.6000	50.0000	51.5000	+5.317%	31	4,334	+8.291%
2026-08-24	49.6200	50.3000	48.9000	48.9000	-8.905%	24	4,330	+14.049%
2026-08-21	55.0000	55.0300	53.6800	53.6800	-2.577%	95	4,326	+3.893%
2026-08-20	56.0000	56.0000	55.1000	55.1000	-0.828%	6	4,266	+1.216%
2026-08-19	56.9600	57.6700	55.5300	55.5600	-2.867%	25	4,268	+0.378%
2026-08-18	57.1200	57.8500	57.0000	57.2000	-10.625%	10	4,270	-2.500%
2026-08-17	63.0000	64.0000	63.0000	64.0000	+4.133%	2	4,268	-12.859%
2026-08-14	61.1500	61.4600	61.1500	61.4600	-0.871%	3	4,267	-9.258%
2026-08-13	62.5000	62.5000	60.8300	62.0000	+3.333%	74	4,268	-10.048%
2026-08-12	60.5700	60.5700	60.0000	60.0000	+6.477%	2	4,269	-7.050%
2026-08-11	56.3500	56.3500	56.3500	56.3500	-1.641%	10	4,270	-1.029%
2026-08-10	61.7900	61.7900	57.2900	57.2900	-6.694%	21	4,270	-2.653%
2026-08-07	61.5400	62.3100	60.5800	61.4000	+3.629%	29	4,273	-9.169%
2026-08-06	59.5500	59.9200	58.2000	59.2500	-0.920%	4	4,278	-5.873%
2026-08-05	58.0000	61.0900	58.0000	59.8000	+9.987%	106	4,278	-6.739%
2026-08-04	53.5100	54.3700	53.5100	54.3700	+6.358%	7	4,367	+2.575%
2026-08-03	49.0700	52.0400	49.0700	51.1200	+11.082%	52	4,370	+9.096%
2026-07-31	45.2500	46.0500	45.2500	46.0200	+6.405%	61	4,345	+21.186%
2026-07-30	44.5500	44.5500	43.2500	43.2500	+1.765%	3	4,284	+28.948%
2026-07-29	41.9900	42.5000	41.6500	42.5000	-7.165%	41	4,284	+31.224%
2026-07-28	43.2500	46.6500	43.2500	45.7800	-0.240%	61	4,263	+21.822%
2026-07-27	48.8700	48.8700	45.3500	45.8900	-10.876%	34	4,267	+21.530%
2026-07-24	52.9500	55.5900	51.4500	51.4900	-3.160%	94	4,267	+8.312%
2026-07-23	54.3100	54.3100	53.1700	53.1700	-6.143%	3	4,338	+4.890%
2026-07-22	56.5300	57.0100	56.5300	56.6500	+8.463%	9	4,338	-1.553%
2026-07-21	51.6000	52.2300	51.6000	52.2300	+3.837%	10	4,337	+6.778%
2026-07-17	48.3800	51.7000	48.2500	50.3000	-10.179%	38	4,342	+10.875%
2026-07-15	54.8500	56.0000	53.5900	56.0000	-0.071%	16	4,334	-0.411%
2026-07-14	52.3700	56.0400	52.3400	56.0400	+10.315%	9	4,340	-0.482%
2026-07-13	50.8000	50.8000	50.8000	50.8000	-8.220%	4	4,333	+9.783%
2026-07-10	51.7400	55.3500	51.7400	55.3500	+9.496%	70	4,329	+0.759%
2026-07-09	50.0000	50.5500	49.0000	50.5500	-1.366%	27	4,280	+10.326%
2026-07-08	46.4500	51.3000	46.4500	51.2500	+17.492%	9	4,269	+8.820%
2026-07-07	43.6200	43.6200	43.6200	43.6200	-4.321%	2	4,268	+27.854%
2026-07-06	45.5000	45.5900	45.5000	45.5900	+3.614%	3	4,270	+22.329%
2026-07-02	46.0000	46.0000	44.0000	44.0000	-5.862%	5	4,272	+26.750%
2026-07-01	45.7500	46.7400	45.7500	46.7400	-3.529%	2	4,272	+19.320%
2026-06-30	46.2900	48.4500	46.2900	48.4500	+7.667%	18	4,272	+15.108%
2026-06-29	44.7000	46.2500	44.1500	45.0000	+1.810%	117	4,286	+23.933%
2026-06-26	45.1000	45.1000	44.2000	44.2000	-4.577%	2	4,285	+26.176%
2026-06-25	46.2500	47.5000	46.2400	46.3200	-4.377%	50	4,285	+20.402%
2026-06-24	50.5000	50.6200	48.2500	48.4400	-5.942%	12	4,277	+15.132%
2026-06-23	52.0900	52.5500	51.1700	51.5000	-9.027%	311	4,274	+8.291%
2026-06-22	57.5400	57.9000	56.6000	56.6100	-3.231%	35	4,274	-1.484%
2026-06-18	56.1000	58.5000	56.1000	58.5000	+7.339%	7	4,260	-4.667%
2026-06-17	55.1300	55.3000	54.5000	54.5000	-3.232%	61	4,260	+2.330%
2026-06-16	59.1000	59.1000	56.3200	56.3200	-3.694%	47	4,260	-0.977%
2026-06-15	57.3400	58.9200	56.8500	58.4800	+7.145%	92	4,252	-4.634%
2026-06-12	55.4200	55.4200	54.5500	54.5800	+0.147%	15	4,252	+2.180%
2026-06-11	53.7700	54.5000	52.4200	54.5000	+3.122%	40	4,252	+2.330%
2026-06-10	55.7000	55.7000	52.8500	52.8500	-3.979%	22	4,253	+5.525%
2026-06-09	59.6000	59.6000	54.0000	55.0400	-4.610%	24	4,247	+1.326%
2026-06-08	58.1400	58.5500	57.3500	57.7000	+1.585%	20	4,246	-3.345%
2026-06-05	60.7000	61.0000	56.0000	56.8000	-14.393%	138	4,229	-1.813%
2026-06-04	60.0500	66.3500	60.0200	66.3500	+7.536%	68	4,225	-15.946%
2026-06-03	63.7000	63.7000	61.7000	61.7000	-8.970%	41	4,198	-9.611%
2026-06-02	69.0000	73.0000	67.7800	67.7800	+0.893%	58	4,197	-17.719%
2026-06-01	64.5000	68.2200	63.8000	67.1800	+13.288%	342	4,243	-16.984%
2026-05-29	60.0000	62.7500	59.3000	59.3000	-1.380%	45	3,944	-5.953%
2026-05-28	59.5000	60.2100	58.7500	60.1300	+1.915%	23	3,947	-7.251%
2026-05-27	59.4000	59.4000	56.6000	59.0000	-2.399%	106	3,953	-5.475%
2026-05-26	61.4000	62.3000	58.7500	60.4500	-2.184%	8,787	3,896	-7.742%
2026-05-22	62.2000	63.3700	61.8000	61.8000	-5.649%	40	8,388	-9.757%
2026-05-21	65.7000	68.1000	63.6500	65.5000	-5.100%	20	8,381	-14.855%
2026-05-20	68.5200	70.1700	67.6500	69.0200	+2.176%	40	8,381	-19.197%
2026-05-19	69.1500	69.2000	66.0800	67.5500	-1.459%	12	8,382	-17.439%
2026-05-18	74.0000	74.0000	67.5000	68.5500	-4.792%	18	8,382	-18.643%
2026-05-15	73.2200	74.0000	71.8500	72.0000	-8.757%	60	8,382	-22.542%
2026-05-14	75.1000	80.1000	75.1000	78.9100	+10.364%	8,346	8,406	-29.325%
2026-05-13	69.5300	72.0200	69.0000	71.5000	+6.637%	34	320	-22.000%
2026-05-12	66.9000	67.3800	63.3100	67.0500	+2.288%	32	320	-16.823%
2026-05-11	62.5800	67.3500	62.5800	65.5500	+4.880%	31	320	-14.920%
2026-05-08	63.0000	64.3300	62.3700	62.5000	+2.392%	147	294	-10.768%
2026-05-07	61.2200	61.6500	60.2000	61.0400	+17.385%	26	316	-8.634%
2026-05-06	52.0000	52.0000	52.0000	52.0000	+4.229%	2	307	+7.250%
2026-05-05	49.8900	49.8900	49.8900	49.8900	-2.559%	1	307	+11.786%
2026-05-04	50.6500	51.2000	49.3800	51.2000	-3.122%	16	306	+8.926%
2026-05-01	53.4800	53.4800	52.0000	52.8500	-0.452%	3	302	+5.525%
2026-04-30	53.5500	53.7400	52.5500	53.0900	-9.403%	49	302	+5.048%
2026-04-29	60.2500	60.2500	57.9000	58.6000	-1.363%	10	280	-4.829%
2026-04-28	59.0500	61.6200	58.0100	59.4100	-6.881%	7	276	-6.127%
2026-04-27	58.4700	63.9300	58.4700	63.8000	+9.434%	64	274	-12.586%
2026-04-24	53.9100	58.5200	53.9100	58.3000	+7.763%	14	283	-4.340%
2026-04-23	54.1000	54.1000	54.1000	54.1000	+2.462%	51	277	+3.087%
2026-04-22	52.8000	52.8000	52.8000	52.8000	+1.053%	3	259	+5.625%
2026-04-21	53.5000	53.8700	52.2500	52.2500	-0.381%	11	267	+6.737%
2026-04-20	51.7000	52.4500	51.7000	52.4500	-0.869%	32	267	+6.330%
2026-04-17	52.6000	53.0700	52.6000	52.9100	+2.798%	91	295	+5.405%
2026-04-16	50.6700	51.6200	50.6700	51.4700	-0.618%	98	204	+8.354%
2026-04-15	51.8500	51.8500	50.4200	51.7900	+5.371%	23	106	+7.685%
2026-04-14	48.7000	49.1500	48.7000	49.1500	+8.260%	11	83	+13.469%
2026-04-13	45.3000	45.4000	45.3000	45.4000	+10.462%	2	73	+22.841%
2026-04-09	41.1000	41.1000	41.1000	41.1000	+4.713%	1	74	+35.693%
2026-04-06	39.2500	39.2500	39.2500	39.2500	+5.653%	1	74	+42.089%
2026-04-02	37.1500	37.1500	37.1500	37.1500	-5.591%	2	72	+50.121%
2026-04-01	39.2000	39.3500	39.2000	39.3500	+4.933%	2	0	+41.728%
2026-03-31	37.5000	37.5000	37.5000	37.5000	+9.043%	2	0	+48.720%
2026-03-30	34.3900	34.3900	34.3900	34.3900	-3.588%	30	0	+62.169%
2026-03-27	37.2100	37.2100	35.6700	35.6700	-6.255%	67	0	+56.350%
2026-03-26	39.3500	39.3500	38.0500	38.0500	0.000%	15	0	+46.570%