Dark

NVDA20280616C270
NVDA Jun 16 2028 270.00 Call (NVDA280616C00270000)
option OPRA

EOD

Sep 10, 2026

35.15-7.936%(-3.03)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	37.5300	37.5300	35.0500	35.1500	-7.936%	21	483	0.000%
2026-09-09	38.1800	38.1800	38.1800	38.1800	-8.000%	2	488	-7.936%
2026-09-04	42.5500	42.5500	41.5000	41.5000	+2.116%	162	484	-15.301%
2026-09-03	40.0100	40.6400	40.0100	40.6400	+6.499%	26	484	-13.509%
2026-09-02	35.2500	39.5900	35.1500	38.1600	+11.124%	29	481	-7.888%
2026-09-01	33.3000	34.3500	33.1400	34.3400	-1.886%	16	473	+2.359%
2026-08-31	35.0000	35.0000	35.0000	35.0000	-0.313%	20	480	+0.429%
2026-08-28	39.0400	39.0400	35.0800	35.1100	-14.988%	32	460	+0.114%
2026-08-27	37.5900	41.3000	37.3500	41.3000	+29.063%	9	441	-14.891%
2026-08-26	32.0000	32.0000	32.0000	32.0000	-1.659%	1	441	+9.844%
2026-08-25	32.5400	32.5400	32.5400	32.5400	+3.962%	1	440	+8.021%
2026-08-24	32.0200	32.0200	31.3000	31.3000	-9.668%	14	439	+12.300%
2026-08-21	35.1000	35.1000	34.6000	34.6500	-4.860%	5	449	+1.443%
2026-08-20	37.1000	37.1000	36.4200	36.4200	-1.780%	8	450	-3.487%
2026-08-19	36.7000	37.0800	36.7000	37.0800	-0.536%	4	457	-5.205%
2026-08-18	37.7300	37.7300	37.2800	37.2800	-10.060%	2	454	-5.714%
2026-08-17	41.4500	41.4500	41.4500	41.4500	+0.729%	1	456	-15.199%
2026-08-13	41.2200	41.2200	41.1500	41.1500	+1.280%	21	455	-14.581%
2026-08-12	40.6300	40.6300	40.6300	40.6300	+6.222%	1	435	-13.488%
2026-08-11	39.3000	39.3000	38.2500	38.2500	-3.385%	16	435	-8.105%
2026-08-06	39.8100	41.2500	39.5900	39.5900	-1.517%	17	427	-11.215%
2026-08-05	39.5000	40.2000	39.5000	40.2000	+15.517%	3	417	-12.562%
2026-08-04	35.3900	35.3900	34.2800	34.8000	+3.020%	16	414	+1.006%
2026-08-03	31.2200	33.7800	31.2200	33.7800	+19.238%	6	420	+4.056%
2026-07-29	26.6500	29.4000	26.6500	28.3300	-3.145%	10	414	+24.073%
2026-07-28	29.2500	29.2500	29.2500	29.2500	+0.515%	10	414	+20.171%
2026-07-27	31.4400	31.4400	29.1000	29.1000	-19.279%	42	414	+20.790%
2026-07-24	36.0500	36.0500	36.0500	36.0500	-0.387%	10	417	-2.497%
2026-07-23	36.1000	36.1900	36.1000	36.1900	-4.963%	2	417	-2.874%
2026-07-22	38.0800	38.0800	38.0800	38.0800	+10.377%	2	416	-7.694%
2026-07-20	34.5000	34.5000	34.5000	34.5000	-1.849%	30	414	+1.884%
2026-07-17	34.0000	35.1500	34.0000	35.1500	+1.590%	33	414	0.000%
2026-07-16	35.0000	35.0000	34.5500	34.6000	-8.223%	19	385	+1.590%
2026-07-15	37.7500	37.7500	37.7000	37.7000	+3.090%	2	382	-6.764%
2026-07-10	35.7500	36.5700	35.7500	36.5700	+13.819%	3	382	-3.883%
2026-07-09	32.2200	32.2200	32.1300	32.1300	-3.658%	160	379	+9.399%
2026-07-08	32.2300	33.3500	32.2300	33.3500	+9.344%	31	219	+5.397%
2026-06-26	30.3100	30.5000	30.3100	30.5000	-3.175%	2	217	+15.246%
2026-06-25	31.8000	31.9800	30.9000	31.5000	-3.017%	22	219	+11.587%
2026-06-24	34.1000	34.1000	32.4800	32.4800	-6.344%	15	215	+8.220%
2026-06-23	36.4100	36.4100	34.6800	34.6800	-15.968%	19	214	+1.355%
2026-06-22	41.2700	41.2700	41.2700	41.2700	+2.662%	7	199	-14.829%
2026-06-18	38.7600	40.2000	38.7600	40.2000	+9.239%	9	195	-12.562%
2026-06-17	38.2300	38.5000	36.8000	36.8000	-9.782%	31	195	-4.484%
2026-06-15	39.3400	40.7900	39.3400	40.7900	+13.306%	6	195	-13.827%
2026-06-11	36.0200	36.0200	35.8200	36.0000	-2.121%	15	195	-2.361%
2026-06-10	36.7800	36.7800	36.7800	36.7800	-6.460%	1	194	-4.432%
2026-06-09	39.3200	39.3200	39.3200	39.3200	-1.700%	1	194	-10.605%
2026-06-08	40.7100	40.7100	40.0000	40.0000	-0.522%	6	195	-12.125%
2026-06-05	40.3500	40.3500	40.2100	40.2100	-10.045%	3	189	-12.584%
2026-06-04	42.6400	44.7000	42.6400	44.7000	+0.721%	3	186	-21.365%
2026-06-03	43.8800	44.3800	43.8800	44.3800	-5.955%	15	186	-20.798%
2026-06-01	45.6000	47.1900	45.6000	47.1900	+12.814%	14	175	-25.514%
2026-05-28	41.8300	41.8300	41.8300	41.8300	+1.210%	1	173	-15.969%
2026-05-27	39.2800	41.3300	39.2800	41.3300	-0.529%	5	174	-14.953%
2026-05-26	42.7500	42.7500	41.5500	41.5500	-3.372%	132	172	-15.403%
2026-05-22	43.0000	43.0000	43.0000	43.0000	-4.614%	2	124	-18.256%
2026-05-21	45.0800	45.0800	45.0800	45.0800	-7.147%	1	124	-22.028%
2026-05-20	48.9200	48.9200	48.5500	48.5500	-0.573%	6	124	-27.600%
2026-05-19	46.5700	50.0000	46.5700	48.8300	+1.729%	21	107	-28.016%
2026-05-18	49.8000	49.8000	47.7500	48.0000	-13.279%	8	107	-26.771%
2026-05-15	53.7000	55.3500	52.4300	55.3500	-2.553%	4	107	-36.495%
2026-05-14	53.6700	57.5000	53.6700	56.8000	+11.220%	10	99	-38.116%
2026-05-13	50.7500	51.0700	50.7500	51.0700	+5.147%	2	92	-31.173%
2026-05-12	48.5700	48.5700	48.5700	48.5700	+5.656%	1	92	-27.630%
2026-05-11	46.3000	46.3000	45.5500	45.9700	+5.002%	35	92	-23.537%
2026-05-08	43.7800	43.7800	43.7800	43.7800	+3.793%	1	57	-19.712%
2026-05-07	42.1800	42.1800	42.1800	42.1800	+9.558%	1	56	-16.667%
2026-05-06	37.9500	38.5000	37.9500	38.5000	+15.964%	4	55	-8.701%
2026-05-05	35.2000	35.2000	33.2000	33.2000	-0.150%	6	55	+5.873%
2026-05-04	33.1500	33.2500	33.1500	33.2500	-25.781%	2	53	+5.714%
2026-04-27	43.8200	44.8000	43.6300	44.8000	+8.844%	27	52	-21.540%
2026-04-24	36.8600	42.0600	36.8600	41.1600	+15.911%	38	46	-14.602%
2026-04-23	35.5800	35.5800	35.5100	35.5100	-3.715%	5	16	-1.014%
2026-04-22	36.8800	36.8800	36.8800	36.8800	+4.981%	5	11	-4.691%
2026-04-20	35.1300	35.1300	35.1300	35.1300	-2.036%	1	6	+0.057%
2026-04-17	35.8600	35.8600	35.8600	35.8600	+5.161%	1	6	-1.980%
2026-04-16	34.1000	34.1000	34.1000	34.1000	-3.727%	1	5	+3.079%
2026-04-15	35.4200	35.4200	35.4200	35.4200	+9.254%	1	4	-0.762%
2026-04-14	32.4200	32.4200	32.4200	32.4200	+33.691%	1	4	+8.421%
2026-03-31	24.2500	24.2500	24.2500	24.2500	+3.412%	1	3	+44.948%
2026-03-30	23.5700	23.5700	23.4500	23.4500	-3.059%	3	0	+49.893%
2026-03-27	24.2300	24.2300	24.1900	24.1900	-7.033%	4	0	+45.308%
2026-03-26	25.8400	26.0200	25.8400	26.0200	0.000%	2	0	+35.088%