Dark

NVDA20280616C230
NVDA Jun 16 2028 230.00 Call (NVDA280616C00230000)
option OPRA

EOD

Sep 10, 2026

49.20-5.476%(-2.85)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	49.8000	49.8000	48.5500	49.2000	-5.476%	24	2,641	0.000%
2026-09-09	54.2000	54.2000	52.0500	52.0500	-2.510%	25	2,635	-5.476%
2026-09-08	56.8000	56.8000	53.3900	53.3900	-5.921%	77	2,633	-7.848%
2026-09-04	58.5600	59.4700	56.7300	56.7500	+2.604%	188	2,478	-13.304%
2026-09-03	54.8100	56.3500	54.0700	55.3100	+6.673%	13	2,478	-11.047%
2026-09-02	54.2500	54.4400	51.8500	51.8500	+9.043%	13	2,472	-5.111%
2026-09-01	47.9100	49.2000	47.4900	47.5500	-0.876%	7	2,460	+3.470%
2026-08-31	49.3500	49.3500	47.9700	47.9700	-1.296%	6	2,459	+2.564%
2026-08-28	54.0800	54.6900	48.0000	48.6000	-11.233%	90	2,455	+1.235%
2026-08-27	52.0900	56.5000	52.0900	54.7500	+23.061%	144	2,446	-10.137%
2026-08-26	45.5500	46.2000	43.7200	44.4900	-0.935%	16	2,532	+10.587%
2026-08-25	44.3500	44.9300	44.3500	44.9100	+0.921%	15	2,528	+9.552%
2026-08-24	44.5600	44.5600	44.5000	44.5000	-7.388%	2	2,522	+10.562%
2026-08-21	48.5000	48.5400	47.5000	48.0500	-2.535%	24	2,521	+2.393%
2026-08-20	49.9000	49.9000	48.7600	49.3000	-0.283%	14	2,521	-0.203%
2026-08-19	50.5500	50.5500	49.4400	49.4400	-5.829%	6	2,518	-0.485%
2026-08-18	52.5000	52.5000	52.5000	52.5000	-6.200%	15	2,514	-6.286%
2026-08-17	55.4600	56.2000	55.4000	55.9700	+1.745%	13	2,514	-12.096%
2026-08-14	55.5300	55.5700	55.0100	55.0100	-1.645%	32	2,505	-10.562%
2026-08-13	55.5500	55.9300	55.1700	55.9300	+4.738%	27	2,485	-12.033%
2026-08-12	53.2500	55.1500	53.2500	53.4000	+4.399%	108	2,460	-7.865%
2026-08-11	53.0500	53.0500	50.3600	51.1500	-4.213%	15	2,454	-3.812%
2026-08-10	53.8000	53.8000	53.4000	53.4000	-1.838%	25	2,449	-7.865%
2026-08-07	54.5800	56.0500	54.3500	54.4000	+3.856%	24	2,444	-9.559%
2026-08-06	54.7200	54.7200	52.3800	52.3800	-4.031%	9	2,448	-6.071%
2026-08-05	51.1500	54.5800	51.1500	54.5800	+16.227%	14	2,447	-9.857%
2026-08-04	46.9600	46.9600	46.9600	46.9600	+2.087%	1	2,440	+4.770%
2026-08-03	46.0000	46.0000	46.0000	46.0000	+13.189%	1	2,441	+6.957%
2026-07-31	40.4500	40.6400	40.4500	40.6400	+8.402%	36	2,441	+21.063%
2026-07-30	36.9700	38.0300	36.9700	37.4900	+1.875%	22	2,477	+31.235%
2026-07-29	37.3700	37.6300	36.7000	36.8000	-6.623%	77	2,463	+33.696%
2026-07-28	39.4100	39.4100	39.4100	39.4100	-2.136%	1	2,410	+24.841%
2026-07-27	41.7500	41.7500	40.2700	40.2700	-14.410%	29	2,409	+22.175%
2026-07-24	47.4500	49.4000	45.6500	47.0500	-3.348%	140	2,409	+4.570%
2026-07-23	47.2500	48.6800	47.2500	48.6800	+10.136%	21	2,407	+1.068%
2026-07-20	44.2000	44.2000	44.2000	44.2000	-4.844%	1	2,408	+11.312%
2026-07-16	46.4000	46.4500	46.4000	46.4500	-1.589%	20	2,408	+5.920%
2026-07-15	49.2000	49.2000	47.2000	47.2000	-5.600%	27	2,405	+4.237%
2026-07-14	49.5800	50.0000	49.5800	50.0000	+6.952%	20	2,402	-1.600%
2026-07-13	47.6000	47.6000	46.7500	46.7500	-3.568%	24	2,402	+5.241%
2026-07-10	47.3600	49.2000	47.3600	48.4800	+5.506%	15	2,402	+1.485%
2026-07-09	44.5500	45.9500	44.5500	45.9500	+7.991%	14	2,398	+7.073%
2026-07-08	41.1500	42.5500	41.1500	42.5500	+5.296%	2	2,399	+15.629%
2026-07-07	38.1700	40.6500	38.1700	40.4100	+1.686%	33	2,397	+21.752%
2026-07-06	39.7400	39.7400	39.7400	39.7400	+1.897%	3	2,418	+23.805%
2026-07-02	42.0500	42.7500	39.0000	39.0000	-3.346%	33	2,402	+26.154%
2026-07-01	39.6000	40.8400	39.6000	40.3500	-4.429%	12	2,402	+21.933%
2026-06-30	42.2000	42.2200	42.0000	42.2200	+5.025%	9	2,393	+16.532%
2026-06-29	40.0000	40.2000	40.0000	40.2000	+2.420%	6	2,386	+22.388%
2026-06-26	39.4500	40.5700	39.2500	39.2500	-5.535%	14	2,391	+25.350%
2026-06-25	42.1100	42.5900	41.5500	41.5500	-4.571%	63	2,391	+18.412%
2026-06-24	44.9600	45.3600	43.2500	43.5400	-5.286%	29	2,404	+13.000%
2026-06-23	46.5400	46.5400	45.9500	45.9700	-9.686%	6	2,409	+7.026%
2026-06-22	51.8700	51.8700	50.9000	50.9000	-2.863%	3	2,409	-3.340%
2026-06-18	52.3900	52.4000	51.6700	52.4000	+6.137%	15	2,416	-6.107%
2026-06-17	49.3700	49.3700	49.3700	49.3700	-3.743%	2	2,416	-0.344%
2026-06-16	51.2800	51.2900	51.1000	51.2900	-3.318%	34	2,416	-4.075%
2026-06-15	53.0500	53.0500	53.0500	53.0500	+7.935%	12	2,369	-7.257%
2026-06-12	49.4000	49.4300	49.1400	49.1500	-0.506%	4	2,369	+0.102%
2026-06-11	46.9000	49.4000	46.9000	49.4000	+3.673%	5	2,369	-0.405%
2026-06-10	49.0500	49.0500	47.6500	47.6500	-5.362%	2	2,368	+3.253%
2026-06-09	49.8600	50.3500	47.3500	50.3500	-4.964%	4	2,367	-2.284%
2026-06-08	52.5800	52.9800	52.5200	52.9800	+3.114%	3	2,368	-7.135%
2026-06-05	53.7000	53.7000	50.5200	51.3800	-13.720%	103	2,368	-4.243%
2026-06-04	54.6500	59.5500	54.6500	59.5500	+6.434%	8	2,294	-17.380%
2026-06-03	55.9500	55.9500	55.9500	55.9500	-9.568%	1	2,290	-12.064%
2026-06-02	65.3700	67.2500	61.1500	61.8700	+0.081%	23	2,291	-20.478%
2026-06-01	58.9000	62.0700	58.9000	61.8200	+14.694%	14	2,281	-20.414%
2026-05-29	55.6000	56.2100	53.9000	53.9000	-0.682%	19	2,277	-8.720%
2026-05-28	53.5000	54.2700	52.8500	54.2700	+5.893%	7	2,275	-9.342%
2026-05-27	52.8900	52.8900	51.2500	51.2500	-5.093%	9	2,271	-4.000%
2026-05-26	55.6500	57.2500	54.0000	54.0000	-3.829%	53	2,264	-8.889%
2026-05-22	57.7500	57.7500	55.5000	56.1500	-4.017%	25	2,274	-12.378%
2026-05-21	61.6400	61.6400	57.9500	58.5000	-5.660%	4	2,260	-15.897%
2026-05-20	63.5600	63.9000	61.6900	62.0100	+3.178%	16	2,260	-20.658%
2026-05-19	61.4500	61.4500	60.1000	60.1000	-0.497%	2	2,269	-18.136%
2026-05-18	67.7000	67.7000	60.4000	60.4000	-8.485%	69	2,269	-18.543%
2026-05-15	65.7000	69.3500	65.4300	66.0000	-8.802%	30	2,269	-25.455%
2026-05-14	68.3800	73.1300	67.9200	72.3700	+14.202%	184	2,267	-32.016%
2026-05-13	63.6000	65.5200	62.1100	63.3700	+3.766%	190	2,174	-22.361%
2026-05-12	59.5000	62.3600	57.2900	61.0700	+2.346%	117	2,174	-19.437%
2026-05-11	58.5900	61.7000	58.5900	59.6700	+4.592%	230	2,174	-17.547%
2026-05-08	58.1700	58.1700	56.7400	57.0500	+4.106%	172	2,326	-13.760%
2026-05-07	51.9200	55.7500	51.9200	54.8000	+10.729%	156	2,155	-10.219%
2026-05-06	49.4300	50.0500	49.4300	49.4900	+12.095%	15	2,022	-0.586%
2026-05-05	44.1500	44.1500	44.1500	44.1500	-3.243%	1	2,019	+11.438%
2026-05-04	45.6600	45.8200	44.3000	45.6300	-1.319%	213	2,020	+7.824%
2026-05-01	46.3400	46.4600	46.0200	46.2400	-3.385%	1,153	871	+6.401%
2026-04-30	47.4700	47.8600	47.2900	47.8600	-11.469%	14	871	+2.800%
2026-04-29	55.6700	55.6700	54.0600	54.0600	-2.278%	12	874	-8.990%
2026-04-28	53.1900	55.3300	53.1900	55.3200	-3.253%	14	866	-11.063%
2026-04-27	53.2600	57.6900	53.2600	57.1800	+8.336%	341	852	-13.956%
2026-04-24	52.6500	54.4500	52.5000	52.7800	+13.068%	26	552	-6.783%
2026-04-23	46.6500	46.6800	46.6500	46.6800	-0.786%	11	548	+5.398%
2026-04-21	47.8000	47.8000	46.8500	47.0500	-0.906%	316	381	+4.570%
2026-04-17	47.3700	47.4800	47.3700	47.4800	+2.482%	32	381	+3.623%
2026-04-16	45.3500	47.2000	45.3500	46.3300	-0.643%	5	350	+6.195%
2026-04-15	46.2500	46.9000	46.2500	46.6300	+6.461%	13	349	+5.511%
2026-04-14	43.0500	43.8000	43.0500	43.8000	+6.829%	4	339	+12.329%
2026-04-13	41.0000	41.0000	41.0000	41.0000	-0.846%	100	337	+20.000%
2026-04-10	38.6000	41.3500	38.5000	41.3500	+18.651%	4	337	+18.984%
2026-04-07	34.8500	34.8500	34.8500	34.8500	-0.712%	200	335	+41.176%
2026-04-01	35.1500	35.1500	35.1000	35.1000	+15.082%	10	215	+40.171%
2026-03-30	31.6500	31.7000	30.5000	30.5000	-4.688%	304	0	+61.311%
2026-03-27	32.2400	32.4600	32.0000	32.0000	-5.882%	201	0	+53.750%
2026-03-26	34.8000	34.8000	34.0000	34.0000	-7.508%	6	0	+44.706%
2026-03-25	36.9600	36.9600	36.7600	36.7600	0.000%	2	0	+33.841%