Dark

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

EOD

Sep 10, 2026

41.75-7.366%(-3.32)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	41.4200	42.0700	41.4200	41.7500	-7.366%	11	4,143	0.000%
2026-09-09	44.7500	45.0700	44.7500	45.0700	+0.044%	452	4,146	-7.366%
2026-09-08	49.5700	49.5700	45.0500	45.0500	-7.305%	9	3,716	-7.325%
2026-09-04	50.2800	51.0500	48.0000	48.6000	+1.250%	62	3,694	-14.095%
2026-09-03	45.6800	48.0000	45.6800	48.0000	+6.904%	26	3,694	-13.021%
2026-09-02	41.3500	46.2000	41.3500	44.9000	+12.786%	172	3,687	-7.016%
2026-09-01	40.5000	40.5000	39.8100	39.8100	-3.538%	35	3,598	+4.873%
2026-08-31	42.1000	42.1000	41.2700	41.2700	+0.855%	5	3,568	+1.163%
2026-08-28	46.8500	46.8500	40.9200	40.9200	-14.124%	39	3,568	+2.028%
2026-08-27	43.6700	48.4000	43.6700	47.6500	+29.907%	379	3,540	-12.382%
2026-08-26	39.1500	39.1500	36.6800	36.6800	-3.676%	72	3,373	+13.822%
2026-08-25	38.0000	38.6500	38.0000	38.0800	+2.919%	20	3,374	+9.638%
2026-08-24	38.0000	38.0000	37.0000	37.0000	-9.091%	29	3,365	+12.838%
2026-08-21	40.9500	40.9500	40.7000	40.7000	-6.437%	11	3,360	+2.580%
2026-08-20	42.6000	43.5000	42.6000	43.5000	0.000%	7	3,361	-4.023%
2026-08-19	43.1400	43.5000	43.1400	43.5000	-0.640%	14	3,361	-4.023%
2026-08-18	43.7800	43.7800	43.7800	43.7800	-7.540%	4	3,366	-4.637%
2026-08-17	46.7800	48.5000	46.7800	47.3500	-0.817%	69	3,362	-11.827%
2026-08-14	48.3400	48.3400	47.2000	47.7400	-3.262%	21	3,360	-12.547%
2026-08-13	47.5000	49.3500	47.5000	49.3500	+4.555%	12	3,357	-15.400%
2026-08-12	48.0000	48.0000	47.0000	47.2000	+5.428%	38	3,356	-11.547%
2026-08-10	47.3200	47.3200	44.7000	44.7700	-4.378%	6	3,344	-6.746%
2026-08-07	47.7500	49.0400	46.7500	46.8200	+1.783%	24	3,345	-10.829%
2026-08-06	48.2500	48.2500	44.8700	46.0000	-0.862%	4	3,341	-9.239%
2026-08-05	45.0000	47.2300	45.0000	46.4000	+12.649%	4	3,339	-10.022%
2026-08-04	40.4000	41.1900	40.3700	41.1900	+4.278%	18	3,341	+1.360%
2026-08-03	33.6500	39.5000	33.6500	39.5000	+12.216%	13	3,348	+5.696%
2026-07-31	32.6000	35.2000	32.6000	35.2000	+8.308%	7	3,350	+18.608%
2026-07-30	31.8500	33.9000	31.6800	32.5000	-1.035%	109	3,353	+28.462%
2026-07-29	32.9800	32.9800	31.3800	32.8400	-3.836%	33	3,359	+27.132%
2026-07-28	33.9000	34.6400	32.6000	34.1500	-2.065%	97	3,346	+22.255%
2026-07-27	36.7000	36.8000	34.1600	34.8700	-12.847%	141	3,347	+19.730%
2026-07-24	39.5000	41.7000	39.5000	40.0100	-3.590%	8	3,236	+4.349%
2026-07-23	41.0000	41.5000	40.5000	41.5000	-5.746%	8	3,236	+0.602%
2026-07-22	44.0300	44.0300	44.0300	44.0300	+11.327%	1	3,237	-5.178%
2026-07-21	39.3200	39.9000	39.3200	39.5500	+3.399%	4	3,237	+5.563%
2026-07-20	39.3200	39.7000	38.2500	38.2500	-0.984%	14	3,234	+9.150%
2026-07-17	38.4000	38.6300	38.4000	38.6300	-5.226%	4	3,227	+8.077%
2026-07-16	41.1500	41.1500	40.7600	40.7600	-2.371%	11	3,225	+2.429%
2026-07-15	42.4500	42.4500	41.6800	41.7500	+7.051%	29	3,224	0.000%
2026-07-13	41.6000	41.6000	39.0000	39.0000	-7.583%	4	3,210	+7.051%
2026-07-10	40.2000	42.2000	40.2000	42.2000	+8.483%	3	3,208	-1.066%
2026-07-09	37.4400	39.3200	37.2000	38.9000	-1.144%	7	3,208	+7.326%
2026-07-08	35.3200	39.3500	35.2500	39.3500	+13.728%	21	3,205	+6.099%
2026-07-07	32.5600	35.2900	32.2500	34.6000	-0.058%	8	3,206	+20.665%
2026-07-06	34.5000	34.6300	34.4600	34.6200	+1.973%	6	3,204	+20.595%
2026-07-02	36.2900	36.2900	33.9400	33.9500	-4.688%	40	3,180	+22.975%
2026-07-01	34.6000	35.6200	34.5000	35.6200	-4.836%	16	3,180	+17.209%
2026-06-30	36.3000	37.4300	36.3000	37.4300	+8.023%	18	3,184	+11.542%
2026-06-29	33.7000	35.2300	33.7000	34.6500	-2.119%	28	3,173	+20.491%
2026-06-26	35.0000	35.4000	34.5000	35.4000	-1.117%	124	3,170	+17.938%
2026-06-25	35.6500	37.2000	35.2000	35.8000	-5.065%	99	3,165	+16.620%
2026-06-24	39.5000	39.5000	37.5000	37.7100	-5.370%	69	3,153	+10.713%
2026-06-23	41.2000	41.2000	39.6000	39.8500	-10.349%	48	3,116	+4.768%
2026-06-22	45.7200	45.7200	44.4500	44.4500	-2.351%	3	3,084	-6.074%
2026-06-18	44.1500	45.5200	44.1500	45.5200	+7.182%	31	3,052	-8.282%
2026-06-17	43.7000	43.7000	42.4700	42.4700	-4.882%	13	3,052	-1.695%
2026-06-16	45.0400	45.0400	44.5500	44.6500	-3.689%	1,025	3,052	-6.495%
2026-06-15	46.9300	46.9400	46.3600	46.3600	+7.689%	501	1,595	-9.944%
2026-06-12	44.2800	44.2800	43.0500	43.0500	-1.487%	5	1,595	-3.020%
2026-06-11	41.2000	43.7000	41.2000	43.7000	+5.581%	41	1,595	-4.462%
2026-06-10	44.3300	44.3300	41.3900	41.3900	-7.858%	442	1,609	+0.870%
2026-06-09	47.0000	47.0000	41.5000	44.9200	-2.242%	27	1,605	-7.057%
2026-06-08	45.2500	46.4200	45.2500	45.9500	+1.211%	11	1,599	-9.140%
2026-06-05	48.2000	48.2000	44.5000	45.4000	-13.688%	56	1,597	-8.040%
2026-06-04	48.8500	53.3100	48.8500	52.6000	+5.053%	649	1,569	-20.627%
2026-06-03	50.8000	51.0000	49.9200	50.0700	-8.964%	17	1,113	-16.617%
2026-06-02	56.5000	59.7000	55.0000	55.0000	+1.140%	13	1,107	-24.091%
2026-06-01	51.6000	55.0800	51.6000	54.3800	+11.229%	108	1,100	-23.225%
2026-05-29	47.7500	49.5300	47.1900	48.8900	+3.056%	38	1,044	-14.604%
2026-05-28	46.7000	47.4400	46.1600	47.4400	+2.374%	11	1,017	-11.994%
2026-05-27	47.6000	47.6000	44.8000	46.3400	-2.380%	183	1,012	-9.905%
2026-05-26	48.9500	49.7000	47.0100	47.4700	-3.122%	90	1,002	-12.050%
2026-05-22	51.7000	51.7000	48.8800	49.0000	-3.922%	21	1,041	-14.796%
2026-05-21	53.2500	53.2500	50.4500	51.0000	-7.273%	148	1,034	-18.137%
2026-05-20	54.2500	56.5000	54.2500	55.0000	-0.560%	70	1,034	-24.091%
2026-05-19	53.2000	56.3500	53.2000	55.3100	+1.097%	60	986	-24.516%
2026-05-18	58.7200	58.7200	54.6600	54.7100	-7.973%	48	986	-23.689%
2026-05-15	59.8000	61.5500	58.9000	59.4500	-8.143%	25	986	-29.773%
2026-05-14	61.1600	65.1900	60.6500	64.7200	+14.084%	194	938	-35.491%
2026-05-13	55.9700	58.0000	55.9000	56.7300	+9.835%	148	800	-26.406%
2026-05-12	53.3500	53.3500	51.6500	51.6500	-2.547%	4	800	-19.167%
2026-05-11	50.7200	53.8200	50.7200	53.0000	+4.536%	29	800	-21.226%
2026-05-08	49.5600	50.7000	49.5600	50.7000	+5.581%	56	781	-17.653%
2026-05-07	46.0500	49.3000	46.0500	48.0200	+6.949%	136	736	-13.057%
2026-05-06	43.8000	44.9000	43.2900	44.9000	+18.158%	7	639	-7.016%
2026-05-05	39.7400	40.1500	38.0000	38.0000	-1.299%	14	635	+9.868%
2026-05-04	39.6800	39.6800	38.5000	38.5000	-3.678%	3	622	+8.442%
2026-05-01	40.0000	40.0000	39.9700	39.9700	-3.454%	5	624	+4.453%
2026-04-30	45.0000	45.0000	41.2000	41.4000	-10.680%	85	624	+0.845%
2026-04-29	46.1000	46.4100	45.9500	46.3500	-4.786%	211	599	-9.924%
2026-04-28	46.5000	48.6800	46.4100	48.6800	-4.173%	16	400	-14.236%
2026-04-27	47.0200	50.8000	46.8000	50.8000	+8.316%	41	388	-17.815%
2026-04-24	42.0000	47.4000	42.0000	46.9000	+15.205%	45	376	-10.981%
2026-04-23	40.7100	40.7100	40.7100	40.7100	-2.327%	1	362	+2.555%
2026-04-22	41.5900	41.6800	41.5800	41.6800	+0.216%	50	362	+0.168%
2026-04-21	41.6000	41.6000	41.5900	41.5900	+3.124%	2	345	+0.385%
2026-04-20	40.5000	40.5000	39.8000	40.3300	-3.517%	8	345	+3.521%
2026-04-17	41.4100	41.8000	41.4100	41.8000	+3.261%	9	341	-0.120%
2026-04-16	41.1500	41.1500	40.4800	40.4800	+3.265%	105	334	+3.137%
2026-04-15	39.4000	41.1400	39.2000	39.2000	+2.484%	4	258	+6.505%
2026-04-14	37.6300	38.2500	37.6200	38.2500	+7.898%	44	260	+9.150%
2026-04-13	35.4500	35.4500	35.4500	35.4500	+0.056%	1	250	+17.772%
2026-04-10	34.6000	35.4300	34.6000	35.4300	+8.881%	13	250	+17.838%
2026-04-09	32.5400	32.5400	32.5400	32.5400	+2.520%	1	249	+28.304%
2026-04-08	31.7400	31.7400	31.7400	31.7400	+7.959%	1	248	+31.537%
2026-04-07	29.4000	29.4000	29.4000	29.4000	-0.440%	5	247	+42.007%
2026-03-31	28.0600	29.5300	28.0600	29.5300	+10.516%	14	242	+41.382%
2026-03-30	27.4500	27.4500	26.7200	26.7200	-3.538%	157	0	+56.250%
2026-03-27	27.9000	27.9000	27.6500	27.7000	-6.577%	153	0	+50.722%
2026-03-26	30.6000	30.6000	29.4700	29.6500	0.000%	91	0	+40.809%