Dark

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

EOD

Jul 27, 2026

37.70-16.036%(-7.20)95

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	37.9500	38.0000	37.3000	37.7000	-16.036%	95	1,603	0.000%
2026-07-24	44.9000	44.9000	44.9000	44.9000	+2.911%	2	1,583	-16.036%
2026-07-23	43.6100	43.6300	43.6100	43.6300	-6.634%	3	1,583	-13.592%
2026-07-22	46.7300	46.7300	46.7300	46.7300	+9.746%	3	1,583	-19.324%
2026-07-21	42.5800	42.5800	42.5800	42.5800	+3.000%	25	1,583	-11.461%
2026-07-20	41.3400	41.3400	41.3400	41.3400	-3.411%	1	1,558	-8.805%
2026-07-17	41.1600	42.8000	41.0900	42.8000	-1.405%	5	1,559	-11.916%
2026-07-16	43.4100	43.4100	43.4100	43.4100	-4.907%	10	1,557	-13.154%
2026-07-15	45.7000	45.8000	45.0300	45.6500	-0.998%	29	1,557	-17.415%
2026-07-14	46.1100	46.1100	46.1100	46.1100	+3.968%	5	1,557	-18.239%
2026-07-13	45.5100	45.5100	44.3500	44.3500	-2.011%	17	1,557	-14.994%
2026-07-10	42.2300	45.9100	42.2300	45.2600	+6.947%	128	1,540	-16.703%
2026-07-09	42.5000	42.5000	40.9900	42.3200	+1.853%	109	1,421	-10.917%
2026-07-08	38.0000	41.5500	38.0000	41.5500	+9.342%	63	1,327	-9.266%
2026-07-06	36.9000	38.0000	36.9000	38.0000	+4.510%	30	1,268	-0.789%
2026-07-02	37.3100	37.3100	36.3600	36.3600	-7.949%	46	1,249	+3.685%
2026-07-01	37.0000	39.5000	36.6800	39.5000	+0.051%	8	1,249	-4.557%
2026-06-30	38.4000	39.4800	38.4000	39.4800	+4.444%	49	1,250	-4.509%
2026-06-29	35.5300	37.8000	35.2000	37.8000	+1.313%	2,208	1,207	-0.265%
2026-06-26	37.3100	37.3100	37.3100	37.3100	-3.840%	12	1,108	+1.045%
2026-06-25	38.9500	38.9500	38.3000	38.8000	-3.650%	34	1,108	-2.835%
2026-06-24	42.0200	42.0400	40.2700	40.2700	-5.911%	101	1,104	-6.382%
2026-06-23	43.0000	43.8500	42.8000	42.8000	-12.457%	7	1,049	-11.916%
2026-06-18	48.8900	48.8900	48.8900	48.8900	+5.891%	10	1,040	-22.888%
2026-06-17	46.1700	46.1700	46.1700	46.1700	-1.829%	1	1,040	-18.345%
2026-06-16	48.3500	48.3500	47.0300	47.0300	-5.105%	56	1,040	-19.838%
2026-06-15	48.3800	49.9000	47.6200	49.5600	+6.352%	18	1,047	-23.931%
2026-06-12	46.6000	46.6000	46.6000	46.6000	+3.556%	1	1,047	-19.099%
2026-06-11	45.3500	45.3500	43.9400	45.0000	+0.671%	10	1,047	-16.222%
2026-06-10	45.0800	45.0800	44.2300	44.7000	-4.385%	9	1,045	-15.660%
2026-06-09	47.5400	47.5400	46.7500	46.7500	-5.575%	8	1,041	-19.358%
2026-06-08	48.4000	49.5100	48.3000	49.5100	+4.013%	13	1,041	-23.854%
2026-06-05	48.8000	49.0000	47.5000	47.6000	-14.465%	8	1,042	-20.798%
2026-06-04	51.5000	55.6500	51.2500	55.6500	+4.370%	26	1,039	-32.255%
2026-06-03	53.6800	54.1300	52.9000	53.3200	-8.322%	30	1,040	-29.295%
2026-06-02	61.5000	63.5000	58.1600	58.1600	-0.155%	817	1,037	-35.179%
2026-06-01	55.3900	58.2500	55.3900	58.2500	+10.952%	39	468	-35.279%
2026-05-29	50.1900	52.7500	50.1900	52.5000	+4.270%	27	450	-28.190%
2026-05-28	50.1700	51.0500	50.1700	50.3500	+0.499%	18	442	-25.124%
2026-05-27	49.4000	50.1000	48.2000	50.1000	-0.988%	26	433	-24.750%
2026-05-26	52.5000	52.5000	50.6000	50.6000	-6.035%	33	421	-25.494%
2026-05-22	53.8500	53.8500	53.8500	53.8500	-0.774%	2	400	-29.991%
2026-05-21	54.5200	54.5200	54.2700	54.2700	-7.008%	21	400	-30.533%
2026-05-20	58.7100	58.7100	58.3200	58.3600	-0.205%	5	400	-35.401%
2026-05-19	58.8500	59.0000	56.7400	58.4800	+0.034%	16	402	-35.534%
2026-05-18	61.7000	61.7000	58.4600	58.4600	-8.499%	4	402	-35.511%
2026-05-15	61.9800	65.3600	61.5300	63.8900	-6.771%	42	402	-40.992%
2026-05-14	62.5400	68.8500	62.5400	68.5300	+14.407%	325	401	-44.988%
2026-05-13	60.6200	61.5000	58.2500	59.9000	+5.272%	251	447	-37.062%
2026-05-12	57.0500	57.0500	53.5200	56.9000	+2.154%	22	447	-33.743%
2026-05-11	54.9500	57.5500	54.9500	55.7000	+4.503%	102	447	-32.316%
2026-05-08	54.4500	54.4500	53.1500	53.3000	+14.182%	17	417	-29.268%
2026-05-06	42.9300	46.6800	42.9300	46.6800	+11.515%	52	413	-19.237%
2026-05-05	41.8600	41.8600	41.8600	41.8600	+0.504%	1	436	-9.938%
2026-05-04	41.6500	41.6500	41.6500	41.6500	-4.297%	1	435	-9.484%
2026-05-01	43.5200	43.5200	43.5200	43.5200	-3.181%	1	435	-13.373%
2026-04-30	44.8800	45.1800	44.6300	44.9500	-8.134%	18	435	-16.129%
2026-04-29	51.2500	51.2500	48.9300	48.9300	-1.410%	56	441	-22.951%
2026-04-28	52.0000	52.2500	49.6200	49.6300	-7.579%	123	422	-24.038%
2026-04-27	51.0000	53.7000	48.8600	53.7000	+8.726%	34	379	-29.795%
2026-04-24	49.8000	50.0500	49.3500	49.3900	+13.802%	25	357	-23.669%
2026-04-23	45.3300	45.3300	43.4000	43.4000	-3.940%	49	346	-13.134%
2026-04-22	44.6300	45.2000	44.5900	45.1800	+4.101%	178	370	-16.556%
2026-04-20	43.4000	43.4000	43.4000	43.4000	-2.472%	60	358	-13.134%
2026-04-17	44.4500	44.5000	44.4500	44.5000	+2.890%	55	302	-15.281%
2026-04-16	42.6500	43.3000	42.5000	43.2500	+12.954%	90	289	-12.832%
2026-04-10	37.7600	38.2900	37.7600	38.2900	+12.950%	27	230	-1.541%
2026-04-09	33.9000	33.9000	33.9000	33.9000	-1.453%	11	221	+11.209%
2026-04-08	34.4000	34.4000	34.4000	34.4000	+3.303%	1	214	+9.593%
2026-04-02	33.3000	33.3000	33.3000	33.3000	+2.273%	2	212	+13.213%
2026-04-01	32.5500	32.5600	32.5500	32.5600	+8.317%	2	0	+15.786%
2026-03-31	29.3400	30.0600	29.3400	30.0600	+6.671%	3	0	+25.416%
2026-03-30	29.1500	29.3000	28.1100	28.1800	-5.689%	162	0	+33.783%
2026-03-27	30.0200	30.4600	29.7000	29.8800	-4.659%	209	0	+26.171%
2026-03-26	31.5500	31.5500	31.3400	31.3400	0.000%	5	0	+20.294%