Dark

NVDA20280616C225
NVDA Jun 16 2028 225.00 Call (NVDA280616C00225000)
option OPRA

EOD

Sep 10, 2026

50.90-6.759%(-3.69)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	52.7000	52.7000	50.9000	50.9000	-6.759%	31	1,599	0.000%
2026-09-09	54.8200	54.8200	54.5900	54.5900	-1.622%	4	1,597	-6.759%
2026-09-08	58.9500	59.0000	55.4900	55.4900	-5.226%	64	1,594	-8.272%
2026-09-04	61.2300	61.7000	58.4900	58.5500	+1.438%	111	1,709	-13.066%
2026-09-03	53.4500	57.7200	53.4500	57.7200	+5.908%	90	1,709	-11.816%
2026-09-02	52.1100	56.1100	52.1100	54.5000	+7.537%	56	1,670	-6.606%
2026-09-01	49.2500	51.2800	49.2000	50.6800	-0.627%	112	1,676	+0.434%
2026-08-31	49.8000	51.0000	49.8000	51.0000	+1.170%	8	1,614	-0.196%
2026-08-28	56.1100	56.3000	50.3900	50.4100	-12.178%	141	1,612	+0.972%
2026-08-27	55.1000	58.2700	54.0700	57.4000	+24.001%	62	1,594	-11.324%
2026-08-26	46.2800	46.3900	45.6000	46.2900	-1.761%	42	1,619	+9.959%
2026-08-25	47.5000	47.5000	46.0100	47.1200	+3.697%	8	1,616	+8.022%
2026-08-24	45.4400	45.4400	45.4400	45.4400	-7.886%	25	1,613	+12.016%
2026-08-21	48.9500	49.6600	48.9500	49.3300	-3.464%	32	1,606	+3.183%
2026-08-20	51.2400	51.5600	51.1000	51.1000	-2.944%	4	1,576	-0.391%
2026-08-19	52.6600	52.6700	52.3000	52.6500	-1.404%	14	1,575	-3.324%
2026-08-18	53.8000	55.1500	53.2500	53.4000	-6.135%	7	1,575	-4.682%
2026-08-17	57.7500	58.3300	56.8900	56.8900	-0.629%	23	1,573	-10.529%
2026-08-14	58.6300	59.6500	56.8500	57.2500	-1.174%	31	1,581	-11.092%
2026-08-13	57.2200	58.9000	57.2200	57.9300	+1.721%	28	1,559	-12.135%
2026-08-12	56.6100	56.9500	56.5200	56.9500	+6.648%	9	1,549	-10.623%
2026-08-10	57.5200	57.5200	53.4000	53.4000	-5.986%	3	1,556	-4.682%
2026-08-07	57.2300	58.4400	56.4400	56.8000	+2.899%	27	1,556	-10.387%
2026-08-06	55.7200	55.7200	55.2000	55.2000	-2.525%	3	1,553	-7.790%
2026-08-05	53.9800	56.7500	53.9800	56.6300	+12.139%	37	1,554	-10.118%
2026-08-04	49.6500	50.5000	49.6500	50.5000	+5.450%	8	1,552	+0.792%
2026-08-03	46.5300	47.8900	46.5300	47.8900	+15.398%	9	1,555	+6.285%
2026-07-30	41.5000	41.5000	41.5000	41.5000	+7.932%	1	1,554	+22.651%
2026-07-29	38.4200	38.9000	38.4200	38.4500	-9.380%	77	1,554	+32.380%
2026-07-27	42.7000	42.7000	42.4300	42.4300	-13.883%	5	1,537	+19.962%
2026-07-23	49.2700	49.2700	49.2700	49.2700	-6.473%	1	1,536	+3.308%
2026-07-22	52.5200	52.6800	52.5200	52.6800	+9.159%	2	1,537	-3.379%
2026-07-21	46.9000	48.2600	46.9000	48.2600	+3.451%	17	1,537	+5.470%
2026-07-17	46.9000	46.9000	46.6500	46.6500	-5.509%	7	1,523	+9.110%
2026-07-16	49.3700	49.3700	49.3700	49.3700	-3.668%	1	1,524	+3.099%
2026-07-15	51.2500	51.2500	51.2500	51.2500	-0.485%	4	1,525	-0.683%
2026-07-14	48.6600	51.5000	48.6600	51.5000	+8.034%	14	1,527	-1.165%
2026-07-13	47.6700	47.6700	47.6700	47.6700	-6.566%	1	1,520	+6.776%
2026-07-10	50.1600	51.1700	50.1600	51.0200	+8.484%	29	1,520	-0.235%
2026-07-09	46.8700	47.2600	46.8700	47.0300	+4.279%	11	1,531	+8.229%
2026-07-08	45.1000	45.1000	45.1000	45.1000	+5.497%	1	1,529	+12.860%
2026-07-07	40.3700	42.7500	40.3700	42.7500	+3.012%	105	1,530	+19.064%
2026-07-06	41.3900	41.5000	41.3900	41.5000	+2.494%	4	1,576	+22.651%
2026-07-02	43.7300	43.7300	40.4900	40.4900	-7.515%	5	1,578	+25.710%
2026-07-01	41.0500	44.0000	41.0500	43.7800	-0.046%	30	1,578	+16.263%
2026-06-30	44.2100	44.2100	43.8000	43.8000	+5.187%	2	1,569	+16.210%
2026-06-29	41.9100	42.1500	39.9700	41.6400	-1.444%	132	1,568	+22.238%
2026-06-26	41.9800	42.2500	41.9800	42.2500	-2.040%	3	1,533	+20.473%
2026-06-25	42.6500	43.5800	42.6500	43.1300	-4.537%	16	1,531	+18.015%
2026-06-24	47.0000	47.0100	45.1800	45.1800	-4.884%	70	1,523	+12.660%
2026-06-23	48.6200	48.7600	47.5000	47.5000	-9.021%	13	1,542	+7.158%
2026-06-22	55.5000	55.5000	52.2100	52.2100	-2.847%	39	1,543	-2.509%
2026-06-18	51.8000	54.1700	51.8000	53.7400	+4.756%	17	1,515	-5.285%
2026-06-17	51.3000	51.3000	51.3000	51.3000	-3.517%	24	1,515	-0.780%
2026-06-16	53.1700	53.1700	53.1700	53.1700	-3.573%	3	1,515	-4.269%
2026-06-15	54.0000	55.1400	53.0000	55.1400	+8.972%	55	1,516	-7.690%
2026-06-12	52.0500	52.5100	50.6000	50.6000	+2.783%	7	1,516	+0.593%
2026-06-11	50.0000	50.3200	48.9500	49.2300	-1.481%	42	1,516	+3.392%
2026-06-10	51.0000	51.0000	49.9700	49.9700	-3.996%	12	1,498	+1.861%
2026-06-09	55.8000	55.8000	50.6000	52.0500	-3.700%	22	1,497	-2.209%
2026-06-08	54.0000	54.5400	54.0000	54.0500	+1.751%	32	1,493	-5.828%
2026-06-05	57.8000	57.8000	53.0000	53.1200	-13.485%	18	1,490	-4.179%
2026-06-04	57.4000	61.4000	56.0000	61.4000	+4.957%	50	1,482	-17.101%
2026-06-03	62.8000	62.8000	58.5000	58.5000	-6.430%	12	1,455	-12.991%
2026-06-02	65.7400	68.1200	62.5200	62.5200	-2.723%	313	1,450	-18.586%
2026-06-01	60.8200	64.2700	60.3800	64.2700	+15.906%	100	1,410	-20.803%
2026-05-29	56.3700	58.5000	55.3800	55.4500	-0.911%	16	1,365	-8.206%
2026-05-28	54.6500	55.9600	54.4500	55.9600	+1.561%	13	1,376	-9.042%
2026-05-27	56.1000	56.1000	52.7500	55.1000	-2.218%	114	1,374	-7.623%
2026-05-26	57.0000	58.7500	55.0000	56.3500	-2.017%	8,674	1,473	-9.672%
2026-05-22	59.0500	59.3300	57.5100	57.5100	-5.036%	42	8,415	-11.494%
2026-05-21	64.7500	64.7500	58.9300	60.5600	-5.596%	80	8,416	-15.951%
2026-05-20	65.0800	65.9000	64.1500	64.1500	-0.078%	124	8,416	-20.655%
2026-05-19	62.5000	65.8000	62.0000	64.2000	-0.419%	7	8,273	-20.717%
2026-05-18	68.0000	68.0000	64.1500	64.4700	-8.097%	22	8,273	-21.049%
2026-05-15	71.0500	71.5200	67.9700	70.1500	-5.965%	46	8,273	-27.441%
2026-05-14	69.1200	75.8000	69.1200	74.6000	+10.929%	10,459	8,242	-31.769%
2026-05-13	66.2000	67.5900	64.9600	67.2500	+11.953%	35	2,129	-24.312%
2026-05-12	63.5400	64.7500	60.0700	60.0700	-4.666%	14	2,129	-15.266%
2026-05-11	60.1000	63.2600	60.1000	63.0100	+7.196%	39	2,129	-19.219%
2026-05-08	59.3000	59.6800	58.6200	58.7800	+3.177%	56	2,146	-13.406%
2026-05-07	57.3400	57.8400	56.9700	56.9700	+18.073%	14	2,121	-10.655%
2026-05-06	48.2500	48.2500	48.2500	48.2500	+5.349%	1	2,126	+5.492%
2026-05-05	45.8000	45.8000	45.8000	45.8000	-5.176%	1	2,125	+11.135%
2026-05-04	48.3000	48.3000	48.3000	48.3000	+0.478%	2	2,124	+5.383%
2026-05-01	48.0800	48.0800	48.0700	48.0700	-2.038%	2	2,122	+5.887%
2026-04-30	48.9800	49.4000	48.9700	49.0700	-10.701%	11	2,122	+3.729%
2026-04-29	56.1000	56.1000	54.9100	54.9500	-4.101%	3	2,112	-7.370%
2026-04-28	57.0000	57.3000	55.3000	57.3000	-2.931%	6	2,113	-11.169%
2026-04-27	54.8000	59.4600	54.7000	59.0300	+9.497%	63	2,112	-13.773%
2026-04-24	50.9500	55.7800	50.2900	53.9100	+11.040%	2,043	2,084	-5.583%
2026-04-23	48.5500	48.5500	48.5500	48.5500	-3.132%	1	204	+4.840%
2026-04-22	50.1200	50.1200	50.1200	50.1200	+1.932%	1	205	+1.556%
2026-04-17	48.8100	49.1700	48.8100	49.1700	+2.118%	14	204	+3.518%
2026-04-16	48.5300	48.5300	48.1000	48.1500	+1.155%	12	200	+5.711%
2026-04-15	48.1800	48.1800	46.9000	47.6000	+3.839%	9	201	+6.933%
2026-04-14	44.3000	45.8400	44.3000	45.8400	+11.859%	8	193	+11.038%
2026-04-13	40.9800	40.9800	40.9800	40.9800	-4.808%	1	188	+24.207%
2026-04-10	41.0000	43.0500	41.0000	43.0500	+11.384%	3	189	+18.235%
2026-04-09	38.6500	38.6500	38.6500	38.6500	+4.544%	1	190	+31.695%
2026-04-08	36.9700	36.9700	36.9700	36.9700	+0.901%	1	189	+37.679%
2026-04-02	36.6400	36.6400	36.6400	36.6400	+0.109%	2	188	+38.919%
2026-04-01	36.5000	36.6000	36.5000	36.6000	+14.375%	2	0	+39.071%
2026-03-30	32.9500	32.9500	32.0000	32.0000	-3.382%	301	0	+59.063%
2026-03-27	34.3900	34.3900	33.1200	33.1200	-6.441%	163	0	+53.684%
2026-03-26	36.4300	36.4300	35.1500	35.4000	0.000%	204	0	+43.785%