Dark

NVDA20280616C250
NVDA Jun 16 2028 250.00 Call (NVDA280616C00250000)
option OPRA

EOD

Jul 27, 2026

34.87-12.847%(-5.14)141

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	36.7000	36.8000	34.1600	34.8700	-12.847%	141	3,347	0.000%
2026-07-24	39.5000	41.7000	39.5000	40.0100	-3.590%	8	3,236	-12.847%
2026-07-23	41.0000	41.5000	40.5000	41.5000	-5.746%	8	3,236	-15.976%
2026-07-22	44.0300	44.0300	44.0300	44.0300	+11.327%	1	3,237	-20.804%
2026-07-21	39.3200	39.9000	39.3200	39.5500	+3.399%	4	3,237	-11.833%
2026-07-20	39.3200	39.7000	38.2500	38.2500	-0.984%	14	3,234	-8.837%
2026-07-17	38.4000	38.6300	38.4000	38.6300	-5.226%	4	3,227	-9.733%
2026-07-16	41.1500	41.1500	40.7600	40.7600	-2.371%	11	3,225	-14.450%
2026-07-15	42.4500	42.4500	41.6800	41.7500	+7.051%	29	3,224	-16.479%
2026-07-13	41.6000	41.6000	39.0000	39.0000	-7.583%	4	3,210	-10.590%
2026-07-10	40.2000	42.2000	40.2000	42.2000	+8.483%	3	3,208	-17.370%
2026-07-09	37.4400	39.3200	37.2000	38.9000	-1.144%	7	3,208	-10.360%
2026-07-08	35.3200	39.3500	35.2500	39.3500	+13.728%	21	3,205	-11.385%
2026-07-07	32.5600	35.2900	32.2500	34.6000	-0.058%	8	3,206	+0.780%
2026-07-06	34.5000	34.6300	34.4600	34.6200	+1.973%	6	3,204	+0.722%
2026-07-02	36.2900	36.2900	33.9400	33.9500	-4.688%	40	3,180	+2.710%
2026-07-01	34.6000	35.6200	34.5000	35.6200	-4.836%	16	3,180	-2.106%
2026-06-30	36.3000	37.4300	36.3000	37.4300	+8.023%	18	3,184	-6.839%
2026-06-29	33.7000	35.2300	33.7000	34.6500	-2.119%	28	3,173	+0.635%
2026-06-26	35.0000	35.4000	34.5000	35.4000	-1.117%	124	3,170	-1.497%
2026-06-25	35.6500	37.2000	35.2000	35.8000	-5.065%	99	3,165	-2.598%
2026-06-24	39.5000	39.5000	37.5000	37.7100	-5.370%	69	3,153	-7.531%
2026-06-23	41.2000	41.2000	39.6000	39.8500	-10.349%	48	3,116	-12.497%
2026-06-22	45.7200	45.7200	44.4500	44.4500	-2.351%	3	3,084	-21.552%
2026-06-18	44.1500	45.5200	44.1500	45.5200	+7.182%	31	3,052	-23.396%
2026-06-17	43.7000	43.7000	42.4700	42.4700	-4.882%	13	3,052	-17.895%
2026-06-16	45.0400	45.0400	44.5500	44.6500	-3.689%	1,025	3,052	-21.904%
2026-06-15	46.9300	46.9400	46.3600	46.3600	+7.689%	501	1,595	-24.784%
2026-06-12	44.2800	44.2800	43.0500	43.0500	-1.487%	5	1,595	-19.001%
2026-06-11	41.2000	43.7000	41.2000	43.7000	+5.581%	41	1,595	-20.206%
2026-06-10	44.3300	44.3300	41.3900	41.3900	-7.858%	442	1,609	-15.753%
2026-06-09	47.0000	47.0000	41.5000	44.9200	-2.242%	27	1,605	-22.373%
2026-06-08	45.2500	46.4200	45.2500	45.9500	+1.211%	11	1,599	-24.113%
2026-06-05	48.2000	48.2000	44.5000	45.4000	-13.688%	56	1,597	-23.194%
2026-06-04	48.8500	53.3100	48.8500	52.6000	+5.053%	649	1,569	-33.707%
2026-06-03	50.8000	51.0000	49.9200	50.0700	-8.964%	17	1,113	-30.357%
2026-06-02	56.5000	59.7000	55.0000	55.0000	+1.140%	13	1,107	-36.600%
2026-06-01	51.6000	55.0800	51.6000	54.3800	+11.229%	108	1,100	-35.877%
2026-05-29	47.7500	49.5300	47.1900	48.8900	+3.056%	38	1,044	-28.677%
2026-05-28	46.7000	47.4400	46.1600	47.4400	+2.374%	11	1,017	-26.497%
2026-05-27	47.6000	47.6000	44.8000	46.3400	-2.380%	183	1,012	-24.752%
2026-05-26	48.9500	49.7000	47.0100	47.4700	-3.122%	90	1,002	-26.543%
2026-05-22	51.7000	51.7000	48.8800	49.0000	-3.922%	21	1,041	-28.837%
2026-05-21	53.2500	53.2500	50.4500	51.0000	-7.273%	148	1,034	-31.627%
2026-05-20	54.2500	56.5000	54.2500	55.0000	-0.560%	70	1,034	-36.600%
2026-05-19	53.2000	56.3500	53.2000	55.3100	+1.097%	60	986	-36.955%
2026-05-18	58.7200	58.7200	54.6600	54.7100	-7.973%	48	986	-36.264%
2026-05-15	59.8000	61.5500	58.9000	59.4500	-8.143%	25	986	-41.346%
2026-05-14	61.1600	65.1900	60.6500	64.7200	+14.084%	194	938	-46.122%
2026-05-13	55.9700	58.0000	55.9000	56.7300	+9.835%	148	800	-38.533%
2026-05-12	53.3500	53.3500	51.6500	51.6500	-2.547%	4	800	-32.488%
2026-05-11	50.7200	53.8200	50.7200	53.0000	+4.536%	29	800	-34.208%
2026-05-08	49.5600	50.7000	49.5600	50.7000	+5.581%	56	781	-31.223%
2026-05-07	46.0500	49.3000	46.0500	48.0200	+6.949%	136	736	-27.384%
2026-05-06	43.8000	44.9000	43.2900	44.9000	+18.158%	7	639	-22.339%
2026-05-05	39.7400	40.1500	38.0000	38.0000	-1.299%	14	635	-8.237%
2026-05-04	39.6800	39.6800	38.5000	38.5000	-3.678%	3	622	-9.429%
2026-05-01	40.0000	40.0000	39.9700	39.9700	-3.454%	5	624	-12.760%
2026-04-30	45.0000	45.0000	41.2000	41.4000	-10.680%	85	624	-15.773%
2026-04-29	46.1000	46.4100	45.9500	46.3500	-4.786%	211	599	-24.768%
2026-04-28	46.5000	48.6800	46.4100	48.6800	-4.173%	16	400	-28.369%
2026-04-27	47.0200	50.8000	46.8000	50.8000	+8.316%	41	388	-31.358%
2026-04-24	42.0000	47.4000	42.0000	46.9000	+15.205%	45	376	-25.650%
2026-04-23	40.7100	40.7100	40.7100	40.7100	-2.327%	1	362	-14.345%
2026-04-22	41.5900	41.6800	41.5800	41.6800	+0.216%	50	362	-16.339%
2026-04-21	41.6000	41.6000	41.5900	41.5900	+3.124%	2	345	-16.158%
2026-04-20	40.5000	40.5000	39.8000	40.3300	-3.517%	8	345	-13.538%
2026-04-17	41.4100	41.8000	41.4100	41.8000	+3.261%	9	341	-16.579%
2026-04-16	41.1500	41.1500	40.4800	40.4800	+3.265%	105	334	-13.859%
2026-04-15	39.4000	41.1400	39.2000	39.2000	+2.484%	4	258	-11.046%
2026-04-14	37.6300	38.2500	37.6200	38.2500	+7.898%	44	260	-8.837%
2026-04-13	35.4500	35.4500	35.4500	35.4500	+0.056%	1	250	-1.636%
2026-04-10	34.6000	35.4300	34.6000	35.4300	+8.881%	13	250	-1.581%
2026-04-09	32.5400	32.5400	32.5400	32.5400	+2.520%	1	249	+7.160%
2026-04-08	31.7400	31.7400	31.7400	31.7400	+7.959%	1	248	+9.861%
2026-04-07	29.4000	29.4000	29.4000	29.4000	-0.440%	5	247	+18.605%
2026-03-31	28.0600	29.5300	28.0600	29.5300	+10.516%	14	242	+18.083%
2026-03-30	27.4500	27.4500	26.7200	26.7200	-3.538%	157	0	+30.501%
2026-03-27	27.9000	27.9000	27.6500	27.7000	-6.577%	153	0	+25.884%
2026-03-26	30.6000	30.6000	29.4700	29.6500	0.000%	91	0	+17.605%