Dark

NVDA20280616C220
NVDA Jun 16 2028 220.00 Call (NVDA280616C00220000)
option OPRA

EOD

Sep 10, 2026

53.37-6.204%(-3.53)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	53.4300	53.6900	52.8100	53.3700	-6.204%	31	3,548	0.000%
2026-09-09	57.6300	57.6300	56.9000	56.9000	-2.150%	8	3,540	-6.204%
2026-09-08	62.7500	62.7500	58.1500	58.1500	-4.122%	6	3,540	-8.220%
2026-09-04	61.3000	63.7500	60.6500	60.6500	+0.798%	30	3,537	-12.003%
2026-09-03	59.2000	60.3900	57.8000	60.1700	+6.345%	98	3,537	-11.301%
2026-09-02	53.1000	59.0000	53.0500	56.5800	+11.159%	88	3,562	-5.673%
2026-09-01	51.5500	53.3500	50.9000	50.9000	-4.377%	20	3,542	+4.853%
2026-08-31	52.6200	53.7000	51.8200	53.2300	+1.915%	90	3,523	+0.263%
2026-08-28	58.3800	59.5600	52.2300	52.2300	-11.113%	1,119	3,544	+2.183%
2026-08-27	56.0000	60.7200	54.7300	58.7600	+25.021%	467	3,778	-9.173%
2026-08-26	48.6000	49.4500	46.9500	47.0000	-4.491%	73	3,562	+13.553%
2026-08-25	49.5500	50.0000	48.1100	49.2100	+5.150%	110	3,565	+8.454%
2026-08-24	50.8000	50.8000	46.8000	46.8000	-9.740%	12	3,524	+14.038%
2026-08-21	54.0000	54.0000	50.8500	51.8500	-2.446%	36	3,519	+2.932%
2026-08-20	53.6000	54.0200	52.6000	53.1500	-1.208%	225	3,521	+0.414%
2026-08-19	57.0300	57.0300	53.4000	53.8000	-3.185%	37	3,515	-0.799%
2026-08-18	56.6500	56.6500	54.5000	55.5700	-5.814%	39	3,504	-3.959%
2026-08-17	59.7200	60.5000	59.0000	59.0000	-0.017%	77	3,495	-9.542%
2026-08-14	59.6500	60.2500	59.0000	59.0100	-1.106%	23	3,487	-9.558%
2026-08-13	59.4700	60.9500	58.8000	59.6700	+2.879%	57	3,489	-10.558%
2026-08-12	56.6000	59.5000	56.6000	58.0000	+6.422%	15	3,492	-7.983%
2026-08-11	56.4000	56.4000	53.9000	54.5000	-4.117%	75	3,493	-2.073%
2026-08-10	59.7500	59.7500	55.0000	56.8400	-5.109%	27	3,447	-6.105%
2026-08-07	58.6700	60.4500	58.4700	59.9000	+4.538%	99	3,449	-10.902%
2026-08-06	60.6000	60.6000	56.2000	57.3000	-0.192%	8	3,426	-6.859%
2026-08-05	56.4800	59.0000	56.4800	57.4100	+10.617%	80	3,421	-7.037%
2026-08-04	51.1700	52.0000	50.5400	51.9000	+4.322%	19	3,415	+2.832%
2026-08-03	43.3700	50.0000	43.3700	49.7500	+14.473%	12	3,419	+7.276%
2026-07-31	44.2200	44.2200	42.8700	43.4600	+5.948%	7	3,410	+22.803%
2026-07-30	40.1800	41.0400	40.1800	41.0200	+1.812%	7	3,405	+30.107%
2026-07-29	40.0800	42.6000	40.0800	40.2900	-6.302%	41	3,404	+32.465%
2026-07-28	41.9400	43.9000	41.9400	43.0000	-2.561%	26	3,407	+24.116%
2026-07-27	44.4400	45.0400	43.3700	44.1300	-16.373%	14	3,410	+20.938%
2026-07-24	52.9900	52.9900	52.7700	52.7700	+0.038%	4	3,416	+1.137%
2026-07-23	52.2500	52.8000	52.2500	52.7500	-3.671%	63	3,414	+1.175%
2026-07-22	53.4000	54.7600	53.4000	54.7600	+9.520%	5	3,413	-2.538%
2026-07-21	50.0000	50.0000	49.9400	50.0000	+2.333%	7	3,415	+6.740%
2026-07-20	50.0000	50.0000	48.8600	48.8600	+0.473%	7	3,414	+9.230%
2026-07-17	49.3000	49.3000	48.6300	48.6300	-4.497%	66	3,413	+9.747%
2026-07-16	51.5000	51.5000	50.9200	50.9200	-3.010%	9	3,401	+4.811%
2026-07-15	53.2600	53.5500	51.5000	52.5000	+1.784%	240	3,410	+1.657%
2026-07-14	51.5800	51.5800	51.5800	51.5800	-2.069%	1	3,290	+3.470%
2026-07-10	51.1500	53.3000	51.0800	52.6700	+8.063%	28	3,289	+1.329%
2026-07-09	48.9300	48.9300	47.3900	48.7400	+0.350%	19	3,289	+9.499%
2026-07-08	45.9300	48.5700	45.9300	48.5700	+17.717%	3	3,280	+9.883%
2026-07-07	40.8700	42.0900	40.8700	41.2600	-2.227%	36	3,280	+29.350%
2026-07-02	45.0000	45.5500	42.2000	42.2000	-8.041%	210	3,197	+26.469%
2026-07-01	42.7000	45.8900	42.7000	45.8900	+0.087%	8	3,197	+16.300%
2026-06-30	45.6900	46.3800	45.5000	45.8500	+5.645%	110	3,196	+16.401%
2026-06-29	43.5000	43.5000	41.5500	43.4000	-0.184%	137	3,123	+22.972%
2026-06-26	44.1500	44.1500	43.1000	43.4800	-2.467%	6	3,113	+22.746%
2026-06-25	45.2300	45.7300	44.4400	44.5800	-7.125%	36	3,111	+19.717%
2026-06-24	48.6000	48.7200	48.0000	48.0000	-3.245%	10	3,106	+11.188%
2026-06-23	50.3000	50.4400	49.6100	49.6100	-8.147%	31	3,106	+7.579%
2026-06-22	58.8500	58.8500	54.0100	54.0100	-3.121%	22	3,101	-1.185%
2026-06-18	55.3500	55.7500	55.3500	55.7500	+4.754%	9	3,097	-4.269%
2026-06-17	53.4500	53.4500	53.2200	53.2200	-2.349%	3	3,097	+0.282%
2026-06-16	55.0000	55.0000	54.5000	54.5000	-3.795%	4	3,097	-2.073%
2026-06-15	54.8000	57.0700	54.7000	56.6500	+7.434%	29	3,119	-5.790%
2026-06-12	52.2400	54.1300	52.2400	52.7300	+0.247%	18	3,119	+1.214%
2026-06-11	51.2000	52.6000	50.0000	52.6000	+3.645%	93	3,119	+1.464%
2026-06-10	53.6300	54.0000	50.7500	50.7500	-7.085%	28	3,096	+5.163%
2026-06-09	57.0100	57.0100	51.0000	54.6200	-2.534%	49	3,098	-2.289%
2026-06-08	57.2700	57.2700	55.8000	56.0400	+1.891%	20	3,099	-4.764%
2026-06-05	57.9500	57.9500	54.2000	55.0000	-12.906%	27	3,100	-2.964%
2026-06-04	59.2100	64.0900	58.0000	63.1500	+4.380%	49	3,092	-15.487%
2026-06-03	64.7500	64.7500	60.0000	60.5000	-7.137%	22	3,088	-11.785%
2026-06-02	67.0000	72.0000	65.1500	65.1500	-0.291%	58	3,083	-18.081%
2026-06-01	63.5500	66.1900	62.6400	65.3400	+12.655%	154	3,047	-18.320%
2026-05-29	59.3900	60.6300	58.0000	58.0000	-1.444%	45	3,039	-7.983%
2026-05-28	56.9500	58.8500	56.4000	58.8500	+3.554%	15	3,063	-9.312%
2026-05-27	58.3000	58.3000	54.8000	56.8300	-2.821%	26	3,059	-6.088%
2026-05-26	59.1000	60.5000	56.9000	58.4800	-1.978%	4,219	3,041	-8.738%
2026-05-22	62.0200	62.0200	59.4000	59.6600	-4.544%	66	4,331	-10.543%
2026-05-21	66.1000	66.1000	61.4000	62.5000	-4.682%	196	4,305	-14.608%
2026-05-20	66.0000	68.0000	65.3000	65.5700	+1.564%	46	4,305	-18.606%
2026-05-19	65.1500	68.0000	64.4000	64.5600	-2.917%	53	4,241	-17.333%
2026-05-18	69.4200	69.9500	64.1000	66.5000	-7.343%	63	4,241	-19.744%
2026-05-15	70.0400	73.9700	70.0400	71.7700	-6.305%	29	4,241	-25.637%
2026-05-14	71.2500	77.7500	71.2500	76.6000	+11.988%	4,194	4,211	-30.326%
2026-05-13	67.4100	69.6700	67.2000	68.4000	+6.376%	183	296	-21.974%
2026-05-12	65.2000	66.6000	60.9000	64.3000	+1.292%	124	296	-16.998%
2026-05-11	60.4600	65.4700	60.4600	63.4800	+4.408%	21	296	-15.926%
2026-05-08	60.8000	61.5700	60.1200	60.8000	+4.791%	20	285	-12.220%
2026-05-07	55.1200	58.9500	55.1200	58.0200	+5.837%	8	283	-8.014%
2026-05-06	52.8500	54.9400	52.8500	54.8200	+15.338%	15	280	-2.645%
2026-05-05	48.0500	48.0500	47.5300	47.5300	-2.443%	7	271	+12.287%
2026-05-04	49.0000	49.0000	48.7200	48.7200	-1.834%	3	270	+9.544%
2026-05-01	51.0000	51.0000	49.6300	49.6300	-4.134%	4	270	+7.536%
2026-04-30	56.4000	56.4000	50.4400	51.7700	-7.554%	13	270	+3.091%
2026-04-29	59.4600	59.4600	56.0000	56.0000	-6.977%	3	263	-4.696%
2026-04-28	57.0200	60.6500	57.0200	60.2000	-1.634%	44	262	-11.346%
2026-04-27	58.3500	61.7200	58.3500	61.2000	+9.091%	29	225	-12.794%
2026-04-24	52.1400	57.8200	52.1400	56.1000	+12.088%	110	219	-4.866%
2026-04-23	52.4000	52.4500	49.9300	50.0500	-3.416%	13	161	+6.633%
2026-04-22	51.3700	51.9400	51.3700	51.8200	+2.512%	7	152	+2.991%
2026-04-21	51.4000	51.4000	50.3200	50.5500	-0.099%	21	148	+5.579%
2026-04-20	50.6000	50.6000	50.6000	50.6000	-0.296%	30	138	+5.474%
2026-04-17	50.8900	50.8900	50.7500	50.7500	+1.765%	15	108	+5.163%
2026-04-16	49.4000	50.3500	49.4000	49.8700	+2.761%	3	93	+7.018%
2026-04-15	50.1700	50.3300	48.5300	48.5300	+2.905%	8	90	+9.973%
2026-04-14	44.6000	47.4500	44.6000	47.1600	+6.939%	8	84	+13.168%
2026-04-13	44.1400	44.1400	44.1000	44.1000	+0.478%	2	81	+21.020%
2026-04-10	43.9200	43.9200	43.8800	43.8900	+10.889%	3	81	+21.599%
2026-04-08	39.6800	39.6800	39.5800	39.5800	+6.312%	3	81	+34.841%
2026-04-07	37.2300	37.2300	37.2300	37.2300	-1.975%	25	80	+43.352%
2026-04-06	37.9800	37.9800	37.9800	37.9800	+1.280%	1	73	+40.521%
2026-04-01	37.9500	38.0500	37.5000	37.5000	+2.459%	22	73	+42.320%
2026-03-31	36.6000	36.6000	36.6000	36.6000	+8.028%	1	0	+45.820%
2026-03-30	33.8800	33.8800	33.8800	33.8800	-1.712%	2	0	+57.527%
2026-03-27	34.8200	35.3000	34.4700	34.4700	-5.276%	57	0	+54.830%
2026-03-26	37.5900	37.5900	36.3900	36.3900	-7.710%	60	0	+46.661%
2026-03-25	39.4300	39.4300	39.4300	39.4300	0.000%	1	0	+35.354%