Dark

NVDA20280616C245
NVDA Jun 16 2028 245.00 Call (NVDA280616C00245000)
option OPRA

EOD

Sep 10, 2026

43.62-13.435%(-6.77)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	45.0000	45.0000	43.6200	43.6200	-13.435%	9	1,287	0.000%
2026-09-04	51.0300	52.7000	50.3900	50.3900	+2.669%	82	1,243	-13.435%
2026-09-03	49.0800	49.0800	49.0800	49.0800	+6.812%	2	1,243	-11.125%
2026-09-02	43.3500	46.4600	43.2000	45.9500	+4.670%	25	1,243	-5.071%
2026-08-28	46.9300	46.9300	43.9000	43.9000	-10.335%	37	1,233	-0.638%
2026-08-27	47.4500	49.9600	46.9200	48.9600	+25.538%	23	1,205	-10.907%
2026-08-26	38.5600	39.5400	38.5300	39.0000	-2.864%	30	1,206	+11.846%
2026-08-25	40.1500	40.1500	39.7000	40.1500	+2.949%	13	1,192	+8.643%
2026-08-24	39.0000	39.0000	39.0000	39.0000	-8.772%	6	1,190	+11.846%
2026-08-21	42.7500	42.7500	42.7500	42.7500	-4.362%	1	1,190	+2.035%
2026-08-20	43.5000	44.7000	43.5000	44.7000	-2.742%	93	1,189	-2.416%
2026-08-18	45.9600	45.9600	45.9600	45.9600	-8.446%	1	1,251	-5.091%
2026-08-17	48.5800	50.2500	48.5800	50.2000	+2.575%	252	1,251	-13.108%
2026-08-14	48.9400	48.9400	48.9400	48.9400	-2.179%	6	1,030	-10.870%
2026-08-13	50.0300	50.0300	50.0300	50.0300	+2.437%	1	1,024	-12.812%
2026-08-12	48.8400	48.8400	48.8400	48.8400	+4.717%	1	1,023	-10.688%
2026-08-10	46.6400	46.6400	46.6400	46.6400	-3.974%	90	1,022	-6.475%
2026-08-07	49.4600	49.9900	48.5700	48.5700	+2.360%	14	956	-10.191%
2026-08-05	47.4500	47.4500	47.4500	47.4500	+12.842%	1	966	-8.072%
2026-08-04	42.0500	42.0500	42.0500	42.0500	+28.672%	1	966	+3.734%
2026-07-29	33.2000	33.2500	32.6800	32.6800	-6.173%	15	966	+33.476%
2026-07-28	34.7700	34.8300	34.7700	34.8300	-7.145%	4	961	+25.237%
2026-07-27	38.4500	38.4500	37.5100	37.5100	-13.272%	4	965	+16.289%
2026-07-24	43.0100	43.2500	43.0100	43.2500	+2.976%	3	963	+0.855%
2026-07-17	42.0000	42.0000	42.0000	42.0000	+0.048%	51	962	+3.857%
2026-07-16	42.2500	42.4600	41.9800	41.9800	-3.272%	13	940	+3.907%
2026-07-15	44.3600	44.3600	42.0100	43.4000	-1.965%	11	940	+0.507%
2026-07-14	44.2700	44.2700	44.2700	44.2700	-0.248%	2	939	-1.468%
2026-07-10	43.5900	44.3800	43.5900	44.3800	+9.988%	4	939	-1.712%
2026-07-09	40.3500	40.3500	40.3500	40.3500	+0.875%	1	938	+8.104%
2026-07-08	40.0000	40.0000	40.0000	40.0000	+16.788%	10	938	+9.050%
2026-07-07	34.2500	34.2500	34.2500	34.2500	-5.699%	1	938	+27.358%
2026-07-06	36.3200	36.3200	36.3200	36.3200	+1.170%	1	939	+20.099%
2026-07-01	35.3000	35.9000	35.3000	35.9000	-4.724%	26	939	+21.504%
2026-06-30	37.6800	37.6800	37.6800	37.6800	+3.974%	5	940	+15.764%
2026-06-29	35.9700	36.2400	35.8700	36.2400	+0.110%	7	943	+20.364%
2026-06-26	36.3100	36.3100	36.1800	36.2000	-3.851%	66	939	+20.497%
2026-06-25	36.9500	37.9000	36.9500	37.6500	-20.233%	41	947	+15.857%
2026-06-18	46.4100	47.2000	46.4100	47.2000	+5.475%	9	934	-7.585%
2026-06-17	44.3900	44.7500	44.3900	44.7500	+1.267%	40	934	-2.525%
2026-06-12	44.6000	44.6000	44.1900	44.1900	+2.720%	4	934	-1.290%
2026-06-11	43.0200	43.0200	43.0200	43.0200	-0.761%	1	934	+1.395%
2026-06-10	43.3500	43.3500	43.3500	43.3500	-0.778%	1	935	+0.623%
2026-06-09	46.0200	46.0200	43.6900	43.6900	-5.596%	21	935	-0.160%
2026-06-05	49.0100	49.0100	46.2800	46.2800	-14.265%	54	938	-5.748%
2026-06-04	53.9000	53.9800	53.9000	53.9800	+4.329%	13	941	-19.192%
2026-06-03	51.7700	51.9000	51.7400	51.7400	-14.238%	20	941	-15.694%
2026-06-02	57.2500	60.3300	57.2500	60.3300	+6.402%	14	948	-27.698%
2026-06-01	54.0500	56.7000	53.6700	56.7000	+10.742%	29	936	-23.069%
2026-05-29	48.6400	51.2000	48.6400	51.2000	+5.026%	10	938	-14.805%
2026-05-28	48.7500	48.7500	48.7500	48.7500	+1.457%	12	941	-10.523%
2026-05-27	47.5900	48.0500	46.2000	48.0500	-3.223%	182	948	-9.220%
2026-05-26	51.0500	51.0500	49.2500	49.6500	-2.129%	45	1,005	-12.145%
2026-05-22	51.4000	51.4000	50.7300	50.7300	-3.187%	2	987	-14.015%
2026-05-21	54.5700	54.5700	52.3900	52.4000	-7.322%	18	986	-16.756%
2026-05-20	56.5400	56.5400	56.5400	56.5400	+1.145%	3	986	-22.851%
2026-05-19	55.9500	55.9500	55.9000	55.9000	-2.050%	18	989	-21.968%
2026-05-18	57.1100	57.1600	55.5500	57.0700	-8.542%	33	989	-23.568%
2026-05-15	62.1500	62.4000	62.1500	62.4000	-5.210%	16	989	-30.096%
2026-05-14	62.3000	66.1500	62.3000	65.8300	+12.108%	691	977	-33.738%
2026-05-13	58.7200	58.7200	58.7200	58.7200	+6.880%	1	292	-25.715%
2026-05-12	53.9500	54.9400	53.9500	54.9400	+2.980%	11	292	-20.604%
2026-05-11	53.3500	53.3500	53.3500	53.3500	+1.832%	1	292	-18.238%
2026-05-08	52.3900	52.3900	52.3900	52.3900	+3.743%	50	281	-16.740%
2026-05-07	50.5000	50.5000	50.5000	50.5000	+7.447%	3	306	-13.624%
2026-05-06	47.0000	47.0000	47.0000	47.0000	+16.625%	1	303	-7.191%
2026-05-05	40.2500	40.3000	40.2500	40.3000	+1.256%	6	303	+8.238%
2026-05-04	41.9000	41.9000	39.8000	39.8000	-4.212%	2	301	+9.598%
2026-05-01	41.5500	41.5500	41.5500	41.5500	-3.931%	50	252	+4.982%
2026-04-30	42.8500	43.2500	42.8500	43.2500	-15.362%	38	252	+0.855%
2026-04-28	48.1700	51.1000	48.1700	51.1000	+0.196%	4	245	-14.638%
2026-04-27	49.3400	51.0000	49.3400	51.0000	+17.512%	66	242	-14.471%
2026-04-24	43.4000	43.4000	43.4000	43.4000	+4.654%	1	176	+0.507%
2026-04-23	41.4700	41.4700	41.4700	41.4700	-3.849%	1	176	+5.184%
2026-04-22	43.1500	43.1600	43.0700	43.1300	+2.204%	170	176	+1.136%
2026-04-20	42.0000	42.2000	42.0000	42.2000	+0.596%	4	136	+3.365%
2026-04-16	41.9700	41.9700	41.9500	41.9500	-0.024%	28	136	+3.981%
2026-04-15	41.9600	41.9600	41.9600	41.9600	+5.666%	1	124	+3.956%
2026-04-14	39.7100	39.7100	39.7100	39.7100	+19.178%	1	123	+9.846%
2026-04-08	33.3200	33.3200	33.3200	33.3200	+6.047%	11	122	+30.912%
2026-04-01	31.4200	31.4200	31.4200	31.4200	+10.986%	11	133	+38.829%
2026-03-31	28.3100	28.3100	28.3100	28.3100	+0.390%	1	0	+54.080%
2026-03-30	28.2000	28.2000	28.2000	28.2000	-2.759%	1	0	+54.681%
2026-03-27	29.0000	29.0500	29.0000	29.0000	-4.448%	152	0	+50.414%
2026-03-26	30.3500	30.3500	30.3500	30.3500	0.000%	150	0	+43.723%