Dark

NVDA20280616C260
NVDA Jun 16 2028 260.00 Call (NVDA280616C00260000)
option OPRA

EOD

Sep 10, 2026

38.40-10.070%(-4.30)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	38.6600	38.7000	38.4000	38.4000	-10.070%	50	1,297	0.000%
2026-09-08	42.6800	42.7000	42.6800	42.7000	-4.794%	2	1,268	-10.070%
2026-09-04	45.6500	45.6500	44.7000	44.8500	+1.655%	15	1,257	-14.381%
2026-09-03	43.2800	44.3700	43.0400	44.1200	+6.058%	31	1,257	-12.965%
2026-09-02	41.6000	41.6000	41.6000	41.6000	+8.901%	2	1,251	-7.692%
2026-09-01	38.2000	38.2000	38.2000	38.2000	-1.036%	41	1,249	+0.524%
2026-08-31	37.4800	38.6000	37.4800	38.6000	-3.137%	8	1,214	-0.518%
2026-08-28	43.1700	43.6000	39.7500	39.8500	-12.514%	27	1,214	-3.639%
2026-08-27	40.5500	45.5500	40.5500	45.5500	+33.971%	8	1,215	-15.697%
2026-08-26	35.6400	35.6400	34.0000	34.0000	-4.063%	23	1,215	+12.941%
2026-08-25	34.8000	35.7000	34.8000	35.4400	+3.565%	37	1,215	+8.352%
2026-08-24	34.9000	34.9000	34.2200	34.2200	-10.184%	12	1,215	+12.215%
2026-08-21	37.7100	38.1000	37.7100	38.1000	-1.295%	10	1,213	+0.787%
2026-08-20	39.7900	40.0000	38.6000	38.6000	-4.973%	4	1,223	-0.518%
2026-08-18	40.7800	40.7800	40.6100	40.6200	-9.330%	9	1,221	-5.465%
2026-08-17	44.8000	44.8000	44.8000	44.8000	+1.726%	2	1,221	-14.286%
2026-08-14	44.4000	44.7300	44.0000	44.0400	+0.388%	5	1,221	-12.807%
2026-08-13	43.8700	43.8700	43.8700	43.8700	+2.476%	1	1,222	-12.469%
2026-08-12	42.8100	42.8100	42.8100	42.8100	+3.281%	1	1,222	-10.301%
2026-08-11	41.2300	41.4500	41.2300	41.4500	-2.379%	8	1,221	-7.358%
2026-08-10	44.5100	44.5100	42.4600	42.4600	-4.584%	2	1,221	-9.562%
2026-08-07	44.5000	44.5000	44.5000	44.5000	+3.609%	50	1,219	-13.708%
2026-08-06	42.9500	42.9500	42.9500	42.9500	-0.163%	4	1,224	-10.594%
2026-08-05	43.8300	45.0500	43.0200	43.0200	+15.335%	8	1,228	-10.739%
2026-08-04	37.4500	37.4500	37.3000	37.3000	+2.925%	4	1,226	+2.949%
2026-08-03	35.8800	36.2400	35.8800	36.2400	+15.968%	802	1,230	+5.960%
2026-07-31	31.2500	31.2500	31.2500	31.2500	+4.341%	1	519	+22.880%
2026-07-30	29.9500	29.9500	29.9500	29.9500	+3.741%	1	519	+28.214%
2026-07-29	29.5400	29.5400	28.6000	28.8700	-8.291%	26	519	+33.010%
2026-07-28	31.2500	31.4800	31.2500	31.4800	-2.023%	28	502	+21.982%
2026-07-27	33.5500	33.5500	31.6000	32.1300	-17.382%	11	494	+19.514%
2026-07-23	38.8900	38.8900	38.8900	38.8900	-3.138%	10	495	-1.260%
2026-07-22	40.1500	40.1500	40.1500	40.1500	+8.955%	2	485	-4.359%
2026-07-21	36.4700	36.8500	36.4700	36.8500	+3.599%	90	485	+4.206%
2026-07-17	36.7000	36.7000	35.5700	35.5700	-6.763%	3	535	+7.956%
2026-07-16	38.0900	38.1500	37.4100	38.1500	-4.625%	23	537	+0.655%
2026-07-15	39.6700	40.0000	38.9000	40.0000	+9.290%	26	520	-4.000%
2026-07-13	36.7000	36.7000	36.6000	36.6000	-6.633%	2	521	+4.918%
2026-07-10	36.5000	39.8000	36.5000	39.2000	+7.250%	89	522	-2.041%
2026-07-09	35.5000	36.5500	35.5000	36.5500	-0.625%	20	533	+5.062%
2026-07-08	36.7800	36.7800	36.7800	36.7800	+11.895%	10	533	+4.405%
2026-07-07	33.3100	33.3100	32.8700	32.8700	+2.208%	25	528	+16.824%
2026-07-06	32.2000	32.2000	32.1600	32.1600	+2.030%	6	538	+19.403%
2026-07-02	32.0000	32.0000	31.5200	31.5200	-4.773%	57	483	+21.827%
2026-07-01	33.1000	33.1000	33.1000	33.1000	-1.955%	6	483	+16.012%
2026-06-30	33.3700	33.7600	33.3700	33.7600	+7.687%	4	477	+13.744%
2026-06-29	31.3500	31.3500	31.3500	31.3500	-5.572%	2	477	+22.488%
2026-06-25	36.3000	36.3000	33.1000	33.2000	-5.869%	43	477	+15.663%
2026-06-24	36.3800	36.3800	35.0700	35.2700	-5.746%	30	458	+8.874%
2026-06-23	37.9800	37.9800	37.4200	37.4200	-8.397%	2	434	+2.619%
2026-06-22	43.8000	44.4000	40.8500	40.8500	+1.566%	6	435	-5.998%
2026-06-17	40.2200	40.2200	40.2200	40.2200	-4.215%	1	433	-4.525%
2026-06-16	41.9900	41.9900	41.9900	41.9900	-4.045%	1	433	-8.550%
2026-06-15	43.7600	43.7600	43.7600	43.7600	+8.129%	1	429	-12.249%
2026-06-12	40.9100	41.0300	40.4400	40.4700	+4.385%	31	429	-5.115%
2026-06-10	40.3400	40.3400	38.7700	38.7700	-4.929%	57	429	-0.954%
2026-06-09	39.0000	41.4300	39.0000	40.7800	-6.274%	12	376	-5.836%
2026-06-08	42.6000	43.5100	42.3500	43.5100	+2.570%	23	371	-11.744%
2026-06-05	44.8500	44.8500	42.0000	42.4200	-7.923%	32	360	-9.477%
2026-06-04	46.0700	46.0700	46.0700	46.0700	-2.083%	1	352	-16.649%
2026-06-03	47.9900	47.9900	47.0500	47.0500	-6.628%	2	351	-18.385%
2026-06-02	53.4200	55.9500	50.3900	50.3900	-2.212%	6	353	-23.794%
2026-06-01	48.5000	52.0000	48.5000	51.5300	+13.477%	48	354	-25.480%
2026-05-29	46.6500	46.6500	45.2500	45.4100	+5.875%	61	396	-15.437%
2026-05-27	43.2600	43.7600	41.8000	42.8900	-3.618%	233	394	-10.469%
2026-05-26	43.8000	44.5200	43.8000	44.5000	-2.838%	77	398	-13.708%
2026-05-22	45.9500	47.0000	45.6100	45.8000	-5.528%	56	338	-16.157%
2026-05-21	49.9500	50.3500	48.4800	48.4800	-5.220%	30	335	-20.792%
2026-05-20	51.1500	51.1500	51.1500	51.1500	+1.287%	3	335	-24.927%
2026-05-19	50.0000	50.5000	50.0000	50.5000	-2.604%	46	306	-23.960%
2026-05-18	54.7500	54.7500	49.9200	51.8500	-7.658%	33	306	-25.940%
2026-05-15	56.4500	58.1800	56.1500	56.1500	-8.550%	20	306	-31.612%
2026-05-14	58.0000	61.4000	57.8400	61.4000	+15.024%	43	318	-37.459%
2026-05-13	52.2500	54.3200	51.4700	53.3800	+11.208%	19	276	-28.063%
2026-05-12	51.0900	52.0000	48.0000	48.0000	-2.041%	3	276	-20.000%
2026-05-11	48.7000	50.9300	48.5500	49.0000	+4.167%	129	276	-21.633%
2026-05-08	48.0000	48.0000	47.0400	47.0400	+12.725%	14	289	-18.367%
2026-05-06	40.0000	41.7300	40.0000	41.7300	+16.727%	5	275	-7.980%
2026-05-05	36.0200	36.0200	35.7500	35.7500	-0.140%	11	272	+7.413%
2026-05-04	36.8300	36.8300	35.8000	35.8000	-6.160%	12	281	+7.263%
2026-05-01	39.5100	39.5100	38.1500	38.1500	-1.928%	19	279	+0.655%
2026-04-30	38.8000	39.3000	38.3900	38.9000	-9.954%	11	279	-1.285%
2026-04-29	43.2000	43.2000	43.2000	43.2000	-5.800%	2	284	-11.111%
2026-04-28	46.2500	46.2500	45.8600	45.8600	-2.736%	6	284	-16.267%
2026-04-27	43.9500	47.1500	43.8500	47.1500	+6.122%	17	278	-18.558%
2026-04-24	43.4900	44.4300	43.2400	44.4300	+16.492%	35	276	-13.572%
2026-04-23	38.1300	38.1400	38.1300	38.1400	-3.296%	9	241	+0.682%
2026-04-22	39.4400	39.4400	39.4400	39.4400	+1.336%	2	232	-2.637%
2026-04-21	38.9000	38.9200	38.9000	38.9200	+2.152%	5	228	-1.336%
2026-04-20	38.1000	38.1000	38.1000	38.1000	+0.927%	3	228	+0.787%
2026-04-16	37.7500	37.7500	37.7500	37.7500	-0.343%	15	228	+1.722%
2026-04-15	36.4200	37.8800	36.4200	37.8800	+3.781%	12	215	+1.373%
2026-04-14	34.8500	36.5000	34.8500	36.5000	+9.544%	37	209	+5.205%
2026-04-10	32.3000	33.3200	32.3000	33.3200	+10.149%	21	208	+15.246%
2026-04-08	30.2500	30.2500	30.2500	30.2500	+8.540%	1	193	+26.942%
2026-04-07	27.8000	27.8700	27.8000	27.8700	-1.345%	2	194	+37.783%
2026-04-06	28.2500	28.2500	28.2500	28.2500	+14.604%	1	193	+35.929%
2026-03-30	25.5500	25.6500	24.6500	24.6500	-4.826%	155	193	+55.781%
2026-03-27	26.1700	26.1700	25.9000	25.9000	-6.935%	175	0	+48.263%
2026-03-26	28.5400	28.5500	27.8300	27.8300	-7.078%	15	0	+37.981%
2026-03-25	29.9500	29.9500	29.9500	29.9500	0.000%	1	0	+28.214%