Dark

NVDA20280616C240
NVDA Jun 16 2028 240.00 Call (NVDA280616C00240000)
option OPRA

EOD

Sep 10, 2026

45.15-6.618%(-3.20)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	46.0100	46.0100	45.0000	45.1500	-6.618%	38	1,735	0.000%
2026-09-09	48.3500	48.3500	48.3500	48.3500	-2.224%	2	1,752	-6.618%
2026-09-08	53.4800	53.4800	49.4500	49.4500	-5.485%	23	1,754	-8.696%
2026-09-04	53.0300	54.0500	52.3200	52.3200	+0.712%	22	1,774	-13.704%
2026-09-03	49.6000	51.9500	49.2800	51.9500	+3.589%	10	1,774	-13.090%
2026-09-02	44.5800	50.2000	44.5800	50.1500	+14.576%	266	1,771	-9.970%
2026-09-01	43.5000	43.7700	43.5000	43.7700	-3.228%	10	1,660	+3.153%
2026-08-31	45.1300	45.2300	44.7300	45.2300	+1.073%	4	1,651	-0.177%
2026-08-28	50.6700	50.6700	44.7500	44.7500	-10.589%	70	1,651	+0.894%
2026-08-27	47.2000	52.3000	47.1800	50.0500	+22.133%	144	1,642	-9.790%
2026-08-26	42.3000	42.4500	40.0500	40.9800	-1.538%	18	1,696	+10.176%
2026-08-25	42.5000	42.5000	40.9000	41.6200	+5.367%	17	1,690	+8.481%
2026-08-24	43.0100	43.0100	39.5000	39.5000	-10.775%	314	1,688	+14.304%
2026-08-21	44.0000	44.6500	43.9500	44.2700	-1.710%	37	1,701	+1.988%
2026-08-20	45.6000	45.6000	44.9400	45.0400	-3.348%	108	1,673	+0.244%
2026-08-19	46.6000	46.6000	46.6000	46.6000	-2.510%	10	1,661	-3.112%
2026-08-18	47.8000	47.8000	47.8000	47.8000	-8.534%	5	1,651	-5.544%
2026-08-17	52.2600	52.2600	52.2600	52.2600	+3.281%	1	1,651	-13.605%
2026-08-14	50.6000	50.6000	50.6000	50.6000	+0.158%	2	1,650	-10.771%
2026-08-12	48.8000	50.6700	48.8000	50.5200	+7.949%	26	1,648	-10.629%
2026-08-11	50.2600	50.2600	46.4700	46.8000	-3.704%	55	1,643	-3.526%
2026-08-10	48.5500	48.6500	47.4900	48.6000	-3.686%	22	1,637	-7.099%
2026-08-07	51.2400	52.1800	50.4500	50.4600	+1.734%	22	1,632	-10.523%
2026-08-06	50.3000	50.7100	47.9700	49.6000	-1.490%	12	1,642	-8.972%
2026-08-05	49.1500	50.6600	49.0800	50.3500	+12.163%	31	1,637	-10.328%
2026-08-04	43.3900	44.8900	42.9500	44.8900	+20.349%	30	1,639	+0.579%
2026-08-03	37.0000	37.4300	36.8100	37.3000	-0.692%	20	1,654	+21.046%
2026-07-31	37.5600	37.5600	37.5600	37.5600	+8.461%	2	1,637	+20.208%
2026-07-30	35.2000	35.2000	34.6300	34.6300	+0.435%	64	1,637	+30.378%
2026-07-29	36.0000	36.0000	34.4300	34.4800	-6.811%	15	1,605	+30.945%
2026-07-28	36.5000	37.7500	36.5000	37.0000	-1.857%	4	1,605	+22.027%
2026-07-27	37.9500	38.0000	37.3000	37.7000	-16.036%	95	1,603	+19.761%
2026-07-24	44.9000	44.9000	44.9000	44.9000	+2.911%	2	1,583	+0.557%
2026-07-23	43.6100	43.6300	43.6100	43.6300	-6.634%	3	1,583	+3.484%
2026-07-22	46.7300	46.7300	46.7300	46.7300	+9.746%	3	1,583	-3.381%
2026-07-21	42.5800	42.5800	42.5800	42.5800	+3.000%	25	1,583	+6.036%
2026-07-20	41.3400	41.3400	41.3400	41.3400	-3.411%	1	1,558	+9.216%
2026-07-17	41.1600	42.8000	41.0900	42.8000	-1.405%	5	1,559	+5.491%
2026-07-16	43.4100	43.4100	43.4100	43.4100	-4.907%	10	1,557	+4.008%
2026-07-15	45.7000	45.8000	45.0300	45.6500	-0.998%	29	1,557	-1.095%
2026-07-14	46.1100	46.1100	46.1100	46.1100	+3.968%	5	1,557	-2.082%
2026-07-13	45.5100	45.5100	44.3500	44.3500	-2.011%	17	1,557	+1.804%
2026-07-10	42.2300	45.9100	42.2300	45.2600	+6.947%	128	1,540	-0.243%
2026-07-09	42.5000	42.5000	40.9900	42.3200	+1.853%	109	1,421	+6.687%
2026-07-08	38.0000	41.5500	38.0000	41.5500	+9.342%	63	1,327	+8.664%
2026-07-06	36.9000	38.0000	36.9000	38.0000	+4.510%	30	1,268	+18.816%
2026-07-02	37.3100	37.3100	36.3600	36.3600	-7.949%	46	1,249	+24.175%
2026-07-01	37.0000	39.5000	36.6800	39.5000	+0.051%	8	1,249	+14.304%
2026-06-30	38.4000	39.4800	38.4000	39.4800	+4.444%	49	1,250	+14.362%
2026-06-29	35.5300	37.8000	35.2000	37.8000	+1.313%	2,208	1,207	+19.444%
2026-06-26	37.3100	37.3100	37.3100	37.3100	-3.840%	12	1,108	+21.013%
2026-06-25	38.9500	38.9500	38.3000	38.8000	-3.650%	34	1,108	+16.366%
2026-06-24	42.0200	42.0400	40.2700	40.2700	-5.911%	101	1,104	+12.118%
2026-06-23	43.0000	43.8500	42.8000	42.8000	-12.457%	7	1,049	+5.491%
2026-06-18	48.8900	48.8900	48.8900	48.8900	+5.891%	10	1,040	-7.650%
2026-06-17	46.1700	46.1700	46.1700	46.1700	-1.829%	1	1,040	-2.209%
2026-06-16	48.3500	48.3500	47.0300	47.0300	-5.105%	56	1,040	-3.997%
2026-06-15	48.3800	49.9000	47.6200	49.5600	+6.352%	18	1,047	-8.898%
2026-06-12	46.6000	46.6000	46.6000	46.6000	+3.556%	1	1,047	-3.112%
2026-06-11	45.3500	45.3500	43.9400	45.0000	+0.671%	10	1,047	+0.333%
2026-06-10	45.0800	45.0800	44.2300	44.7000	-4.385%	9	1,045	+1.007%
2026-06-09	47.5400	47.5400	46.7500	46.7500	-5.575%	8	1,041	-3.422%
2026-06-08	48.4000	49.5100	48.3000	49.5100	+4.013%	13	1,041	-8.806%
2026-06-05	48.8000	49.0000	47.5000	47.6000	-14.465%	8	1,042	-5.147%
2026-06-04	51.5000	55.6500	51.2500	55.6500	+4.370%	26	1,039	-18.868%
2026-06-03	53.6800	54.1300	52.9000	53.3200	-8.322%	30	1,040	-15.323%
2026-06-02	61.5000	63.5000	58.1600	58.1600	-0.155%	817	1,037	-22.369%
2026-06-01	55.3900	58.2500	55.3900	58.2500	+10.952%	39	468	-22.489%
2026-05-29	50.1900	52.7500	50.1900	52.5000	+4.270%	27	450	-14.000%
2026-05-28	50.1700	51.0500	50.1700	50.3500	+0.499%	18	442	-10.328%
2026-05-27	49.4000	50.1000	48.2000	50.1000	-0.988%	26	433	-9.880%
2026-05-26	52.5000	52.5000	50.6000	50.6000	-6.035%	33	421	-10.771%
2026-05-22	53.8500	53.8500	53.8500	53.8500	-0.774%	2	400	-16.156%
2026-05-21	54.5200	54.5200	54.2700	54.2700	-7.008%	21	400	-16.805%
2026-05-20	58.7100	58.7100	58.3200	58.3600	-0.205%	5	400	-22.635%
2026-05-19	58.8500	59.0000	56.7400	58.4800	+0.034%	16	402	-22.794%
2026-05-18	61.7000	61.7000	58.4600	58.4600	-8.499%	4	402	-22.768%
2026-05-15	61.9800	65.3600	61.5300	63.8900	-6.771%	42	402	-29.332%
2026-05-14	62.5400	68.8500	62.5400	68.5300	+14.407%	325	401	-34.116%
2026-05-13	60.6200	61.5000	58.2500	59.9000	+5.272%	251	447	-24.624%
2026-05-12	57.0500	57.0500	53.5200	56.9000	+2.154%	22	447	-20.650%
2026-05-11	54.9500	57.5500	54.9500	55.7000	+4.503%	102	447	-18.941%
2026-05-08	54.4500	54.4500	53.1500	53.3000	+14.182%	17	417	-15.291%
2026-05-06	42.9300	46.6800	42.9300	46.6800	+11.515%	52	413	-3.278%
2026-05-05	41.8600	41.8600	41.8600	41.8600	+0.504%	1	436	+7.860%
2026-05-04	41.6500	41.6500	41.6500	41.6500	-4.297%	1	435	+8.403%
2026-05-01	43.5200	43.5200	43.5200	43.5200	-3.181%	1	435	+3.745%
2026-04-30	44.8800	45.1800	44.6300	44.9500	-8.134%	18	435	+0.445%
2026-04-29	51.2500	51.2500	48.9300	48.9300	-1.410%	56	441	-7.725%
2026-04-28	52.0000	52.2500	49.6200	49.6300	-7.579%	123	422	-9.027%
2026-04-27	51.0000	53.7000	48.8600	53.7000	+8.726%	34	379	-15.922%
2026-04-24	49.8000	50.0500	49.3500	49.3900	+13.802%	25	357	-8.585%
2026-04-23	45.3300	45.3300	43.4000	43.4000	-3.940%	49	346	+4.032%
2026-04-22	44.6300	45.2000	44.5900	45.1800	+4.101%	178	370	-0.066%
2026-04-20	43.4000	43.4000	43.4000	43.4000	-2.472%	60	358	+4.032%
2026-04-17	44.4500	44.5000	44.4500	44.5000	+2.890%	55	302	+1.461%
2026-04-16	42.6500	43.3000	42.5000	43.2500	+12.954%	90	289	+4.393%
2026-04-10	37.7600	38.2900	37.7600	38.2900	+12.950%	27	230	+17.916%
2026-04-09	33.9000	33.9000	33.9000	33.9000	-1.453%	11	221	+33.186%
2026-04-08	34.4000	34.4000	34.4000	34.4000	+3.303%	1	214	+31.250%
2026-04-02	33.3000	33.3000	33.3000	33.3000	+2.273%	2	212	+35.586%
2026-04-01	32.5500	32.5600	32.5500	32.5600	+8.317%	2	0	+38.667%
2026-03-31	29.3400	30.0600	29.3400	30.0600	+6.671%	3	0	+50.200%
2026-03-30	29.1500	29.3000	28.1100	28.1800	-5.689%	162	0	+60.220%
2026-03-27	30.0200	30.4600	29.7000	29.8800	-4.659%	209	0	+51.104%
2026-03-26	31.5500	31.5500	31.3400	31.3400	0.000%	5	0	+44.065%