Dark

NVDA20280616C235
NVDA Jun 16 2028 235.00 Call (NVDA280616C00235000)
option OPRA

EOD

Sep 10, 2026

47.23-6.660%(-3.37)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	47.5000	47.5000	46.6500	47.2300	-6.660%	9	551	0.000%
2026-09-09	50.5200	50.7800	50.2700	50.6000	-2.222%	9	546	-6.660%
2026-09-08	54.7000	54.7000	51.7500	51.7500	-5.393%	59	544	-8.734%
2026-09-04	56.0100	57.3500	54.7000	54.7000	+2.148%	7	539	-13.656%
2026-09-03	52.6300	53.6500	50.5600	53.5500	+3.279%	7	539	-11.802%
2026-09-02	48.3400	52.2800	48.3400	51.8500	+15.427%	60	541	-8.910%
2026-09-01	44.9200	44.9200	44.9200	44.9200	-2.327%	1	541	+5.142%
2026-08-31	46.3100	46.3100	45.9900	45.9900	-0.584%	2	540	+2.696%
2026-08-28	51.3300	51.5400	46.2600	46.2600	-13.012%	51	540	+2.097%
2026-08-27	50.3500	53.1800	50.2000	53.1800	+28.052%	68	511	-11.188%
2026-08-26	44.2500	44.3000	41.5300	41.5300	-5.356%	84	484	+13.725%
2026-08-25	44.6500	44.6500	43.1700	43.8800	+4.976%	100	466	+7.634%
2026-08-24	42.3700	42.7300	41.8000	41.8000	-8.674%	110	487	+12.990%
2026-08-21	46.7200	46.7200	45.7700	45.7700	-5.668%	11	388	+3.190%
2026-08-19	48.5200	48.5200	48.5200	48.5200	-1.522%	9	380	-2.659%
2026-08-18	49.3600	49.3600	49.2700	49.2700	-8.911%	2	380	-4.140%
2026-08-17	53.6200	54.0900	53.4000	54.0900	+1.673%	12	378	-12.683%
2026-08-14	53.4400	53.4400	53.2000	53.2000	-1.354%	4	368	-11.222%
2026-08-13	53.9300	53.9300	53.9300	53.9300	+3.811%	1	365	-12.424%
2026-08-12	52.0700	52.0700	51.9500	51.9500	+6.324%	8	364	-9.086%
2026-08-11	48.8600	48.8600	48.8600	48.8600	-3.152%	2	364	-3.336%
2026-08-10	52.2500	52.2500	50.4500	50.4500	-3.813%	7	364	-6.383%
2026-08-07	54.2700	54.2700	52.3600	52.4500	+1.118%	111	364	-9.952%
2026-08-06	53.1000	53.1000	50.5000	51.8700	-1.594%	9	353	-8.945%
2026-08-05	52.1500	52.7200	50.9100	52.7100	+12.388%	18	353	-10.397%
2026-08-04	45.0000	47.0500	45.0000	46.9000	+6.181%	4	349	+0.704%
2026-08-03	39.7500	44.1700	39.7500	44.1700	+25.127%	7	348	+6.928%
2026-07-29	35.9000	35.9000	35.3000	35.3000	-8.431%	82	348	+33.796%
2026-07-28	37.6200	38.5500	37.6200	38.5500	-0.900%	3	370	+22.516%
2026-07-27	39.4500	39.5000	38.6700	38.9000	-16.524%	77	372	+21.414%
2026-07-24	46.5500	46.7000	46.5500	46.6000	+1.085%	76	369	+1.352%
2026-07-23	46.1900	46.1900	46.0700	46.1000	-5.726%	3	304	+2.451%
2026-07-22	45.3500	49.2500	45.3500	48.9000	+9.764%	17	302	-3.415%
2026-07-21	44.4000	44.5500	44.4000	44.5500	+4.873%	4	294	+6.016%
2026-07-20	42.9900	42.9900	42.4800	42.4800	+0.711%	2	295	+11.182%
2026-07-17	42.1800	42.1800	42.1800	42.1800	-6.267%	1	294	+11.972%
2026-07-16	45.0000	45.0000	45.0000	45.0000	-4.863%	1	293	+4.956%
2026-07-15	47.4500	47.4500	47.2500	47.3000	-1.191%	69	292	-0.148%
2026-07-14	47.8700	47.8700	47.8700	47.8700	+2.440%	1	289	-1.337%
2026-07-10	46.7300	46.7300	46.7300	46.7300	+8.422%	1	289	+1.070%
2026-07-08	43.1000	43.1000	43.1000	43.1000	+11.082%	10	288	+9.582%
2026-07-06	38.8000	38.8000	38.8000	38.8000	+1.305%	1	278	+21.727%
2026-07-02	38.1500	38.3000	37.6000	38.3000	-2.246%	5	275	+23.316%
2026-07-01	38.0500	39.1800	38.0500	39.1800	-3.616%	3	275	+20.546%
2026-06-30	40.6500	40.6500	40.6500	40.6500	+4.768%	10	276	+16.187%
2026-06-26	39.5500	39.5500	38.8000	38.8000	-5.435%	67	276	+21.727%
2026-06-25	40.9000	41.0300	40.9000	41.0300	-2.819%	4	268	+15.111%
2026-06-24	44.0500	44.0500	41.9600	42.2200	-6.323%	4	270	+11.866%
2026-06-23	44.5000	46.8000	44.5000	45.0700	-10.664%	4	270	+4.793%
2026-06-18	49.3000	50.4800	49.3000	50.4500	-1.657%	10	278	-6.383%
2026-06-15	50.0000	51.3000	50.0000	51.3000	+6.808%	21	278	-7.934%
2026-06-12	48.0300	48.0300	48.0300	48.0300	+4.458%	1	278	-1.666%
2026-06-11	45.9800	45.9800	45.9800	45.9800	-1.012%	1	278	+2.719%
2026-06-09	46.6900	46.6900	46.0600	46.4500	-8.563%	16	277	+1.679%
2026-06-08	50.3900	51.1000	50.3900	50.8000	+0.594%	36	268	-7.028%
2026-06-05	50.5000	50.5000	50.5000	50.5000	-5.466%	2	298	-6.475%
2026-06-04	53.4200	53.4200	53.4200	53.4200	-3.031%	4	296	-11.587%
2026-06-03	55.6500	55.6900	54.8700	55.0900	-6.832%	15	300	-14.268%
2026-06-02	61.8200	61.8200	59.1300	59.1300	-0.905%	2	309	-20.125%
2026-06-01	57.2400	59.6700	57.2400	59.6700	+10.133%	23	309	-20.848%
2026-05-29	53.6000	54.5700	53.6000	54.1800	+3.004%	5	302	-12.828%
2026-05-28	52.1500	52.6000	51.9100	52.6000	+2.474%	5	300	-10.209%
2026-05-27	49.9300	51.3300	49.9300	51.3300	-2.470%	5	297	-7.988%
2026-05-26	54.5000	54.5000	52.6300	52.6300	-4.187%	31	297	-10.260%
2026-05-22	54.3000	55.4400	53.7000	54.9300	-3.632%	15	307	-14.018%
2026-05-21	58.2500	58.2500	56.0000	57.0000	-6.419%	30	301	-17.140%
2026-05-19	59.5700	60.9100	59.5700	60.9100	+3.553%	25	301	-22.459%
2026-05-18	63.0300	64.0000	58.8200	58.8200	-9.088%	15	269	-19.704%
2026-05-15	63.2100	67.6000	63.2100	64.7000	-7.900%	21	269	-27.002%
2026-05-14	65.1600	70.6000	65.1600	70.2500	+12.400%	123	268	-32.769%
2026-05-13	63.7000	63.7000	62.5000	62.5000	+6.564%	24	232	-24.432%
2026-05-12	59.8000	60.4500	57.0900	58.6500	+0.308%	15	232	-19.471%
2026-05-11	56.5900	59.4000	56.5900	58.4700	+6.290%	58	232	-19.224%
2026-05-08	55.4200	55.8600	55.0100	55.0100	+18.022%	14	260	-14.143%
2026-04-30	46.0100	46.6100	46.0100	46.6100	-10.193%	5	254	+1.330%
2026-04-29	51.9700	51.9700	51.9000	51.9000	+0.077%	4	249	-8.998%
2026-04-28	53.5500	53.5500	51.8500	51.8600	-6.305%	20	252	-8.928%
2026-04-27	55.3500	55.3500	55.3500	55.3500	+5.751%	3	248	-14.670%
2026-04-24	51.6800	52.3400	51.6800	52.3400	+16.674%	9	245	-9.763%
2026-04-23	47.1000	47.1600	44.5000	44.8600	-2.879%	16	240	+5.283%
2026-04-22	46.2100	46.2400	46.0000	46.1900	+0.830%	64	224	+2.252%
2026-04-20	45.8100	45.8100	45.8100	45.8100	+2.277%	1	206	+3.100%
2026-04-16	44.9500	44.9500	44.7500	44.7900	-0.245%	4	205	+5.448%
2026-04-15	44.9000	44.9000	44.9000	44.9000	+5.201%	40	204	+5.189%
2026-04-14	42.7000	42.7000	42.6800	42.6800	+26.384%	4	169	+10.661%
2026-04-06	33.7700	33.7700	33.7700	33.7700	+4.228%	4	169	+39.858%
2026-04-02	32.4500	32.4500	32.3500	32.4000	-4.284%	212	165	+45.772%
2026-04-01	33.8500	33.8500	33.8500	33.8500	+3.359%	10	0	+39.527%
2026-03-31	31.4000	32.7500	31.4000	32.7500	+5.136%	11	0	+44.214%
2026-03-27	31.9000	31.9000	31.1500	31.1500	-4.798%	151	0	+51.621%
2026-03-26	32.7500	32.7500	32.7200	32.7200	0.000%	150	0	+44.346%