Dark

NVDA20280616C275
NVDA Jun 16 2028 275.00 Call (NVDA280616C00275000)
option OPRA

EOD

Sep 9, 2026

37.15-1.197%(-0.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	36.7800	37.1500	36.7800	37.1500	-1.197%	2	566	0.000%
2026-09-08	39.4600	39.4600	37.6000	37.6000	-6.351%	3	566	-1.197%
2026-09-04	42.0000	42.0000	40.1500	40.1500	+2.033%	12	569	-7.472%
2026-09-03	38.1800	39.3500	38.1800	39.3500	+3.281%	3	569	-5.591%
2026-09-02	34.0000	38.1500	34.0000	38.1000	+16.336%	12	570	-2.493%
2026-09-01	32.7500	32.7500	32.7500	32.7500	-4.380%	1	559	+13.435%
2026-08-31	34.2500	34.2500	34.2500	34.2500	+1.003%	10	559	+8.467%
2026-08-28	38.2200	38.2200	33.9100	33.9100	-14.152%	9	549	+9.555%
2026-08-27	36.1800	39.5000	36.1800	39.5000	+31.667%	287	549	-5.949%
2026-08-26	30.0000	30.0000	30.0000	30.0000	-1.510%	1	472	+23.833%
2026-08-24	30.5000	30.5000	30.4600	30.4600	-9.210%	63	472	+21.963%
2026-08-21	33.5000	33.5500	33.4500	33.5500	-5.626%	19	413	+10.730%
2026-08-19	35.5500	35.5500	35.5500	35.5500	-8.376%	2	410	+4.501%
2026-08-12	38.8000	38.8000	38.8000	38.8000	+8.319%	5	410	-4.253%
2026-08-11	37.3000	37.3000	35.8200	35.8200	-10.896%	7	405	+3.713%
2026-08-07	40.2000	40.2000	40.2000	40.2000	+1.772%	2	404	-7.587%
2026-08-05	39.5000	39.5000	39.5000	39.5000	+23.438%	1	402	-5.949%
2026-08-03	31.9500	32.0000	31.2500	32.0000	+13.920%	31	403	+16.094%
2026-07-31	28.0900	28.0900	28.0900	28.0900	+1.116%	1	404	+32.253%
2026-07-30	26.4500	27.7800	26.3000	27.7800	+7.716%	14	405	+33.729%
2026-07-29	26.1000	26.1000	25.7900	25.7900	-5.079%	3	406	+44.048%
2026-07-28	27.1700	27.1700	27.1700	27.1700	-5.331%	1	404	+36.732%
2026-07-27	33.3800	33.3800	28.6000	28.7000	-15.588%	10	405	+29.443%
2026-07-23	34.4000	34.8800	34.0000	34.0000	-6.722%	40	408	+9.265%
2026-07-22	37.0500	37.0500	36.4500	36.4500	+12.535%	12	409	+1.920%
2026-07-17	33.3000	33.3000	32.3900	32.3900	-2.879%	6	407	+14.696%
2026-07-16	34.3000	34.3000	33.3500	33.3500	-6.583%	19	406	+11.394%
2026-07-15	36.4000	36.4500	35.7000	35.7000	+2.557%	24	406	+4.062%
2026-07-14	33.1000	34.8100	33.1000	34.8100	+0.986%	2	387	+6.722%
2026-07-10	34.8500	34.8500	34.4700	34.4700	+7.216%	10	387	+7.775%
2026-07-08	30.5000	32.1500	30.3200	32.1500	+10.862%	74	387	+15.552%
2026-07-06	29.2000	29.2000	29.0000	29.0000	-3.622%	12	418	+28.103%
2026-07-01	28.5300	30.0900	28.5300	30.0900	+7.349%	2	408	+23.463%
2026-06-29	28.0300	28.0300	28.0300	28.0300	-7.796%	2	409	+32.537%
2026-06-25	30.4500	30.4500	30.4000	30.4000	-19.256%	3	411	+22.204%
2026-06-22	37.8900	37.8900	37.6500	37.6500	-2.763%	2	409	-1.328%
2026-06-18	38.7200	38.7200	38.7200	38.7200	+1.574%	1	407	-4.055%
2026-06-16	38.1200	38.1200	38.1200	38.1200	-1.499%	1	407	-2.545%
2026-06-15	38.7000	38.7000	38.7000	38.7000	+4.623%	2	407	-4.005%
2026-06-11	35.9000	36.9900	34.7100	36.9900	-3.168%	5	407	+0.433%
2026-06-10	38.2000	38.2000	38.2000	38.2000	-5.375%	1	406	-2.749%
2026-06-05	40.3700	40.3700	40.3700	40.3700	-6.917%	1	406	-7.976%
2026-06-04	43.3700	43.3700	43.3700	43.3700	-15.688%	2	407	-14.342%
2026-06-02	51.4400	51.4400	51.4400	51.4400	+10.862%	52	408	-27.780%
2026-06-01	45.6100	46.4000	45.6100	46.4000	+10.766%	26	356	-19.935%
2026-05-29	41.8900	41.8900	41.8900	41.8900	+6.590%	1	331	-11.315%
2026-05-28	39.3000	39.3000	39.3000	39.3000	+3.014%	1	331	-5.471%
2026-05-27	38.1500	38.1500	38.1500	38.1500	-4.744%	2	330	-2.621%
2026-05-26	41.7000	41.7000	40.0500	40.0500	-13.029%	166	330	-7.241%
2026-05-21	46.4500	46.4500	46.0500	46.0500	-0.561%	10	302	-19.327%
2026-05-20	47.4700	47.4700	46.3100	46.3100	-1.615%	2	302	-19.780%
2026-05-19	47.0700	47.0700	47.0700	47.0700	+1.663%	2	298	-21.075%
2026-05-18	50.1500	50.1500	46.3000	46.3000	-9.216%	162	298	-19.762%
2026-05-15	50.9800	51.0000	50.9800	51.0000	-9.253%	3	298	-27.157%
2026-05-14	52.7800	56.3400	52.7800	56.2000	+13.124%	19	137	-33.897%
2026-05-13	47.9500	50.1500	47.5400	49.6800	+9.669%	27	115	-25.221%
2026-05-12	44.1200	46.8700	43.5500	45.3000	+1.684%	12	115	-17.991%
2026-05-11	44.0000	45.8900	44.0000	44.5500	+4.824%	5	115	-16.611%
2026-05-08	41.9300	42.6200	41.9300	42.5000	+3.431%	7	112	-12.588%
2026-05-07	38.1500	41.9000	38.1500	41.0900	+8.417%	18	110	-9.589%
2026-05-06	34.0000	37.9000	34.0000	37.9000	+17.337%	20	112	-1.979%
2026-05-05	32.2500	32.3200	32.2500	32.3000	-0.768%	43	97	+15.015%
2026-05-04	32.5500	32.5500	32.5500	32.5500	-3.698%	1	60	+14.132%
2026-05-01	34.3500	34.3500	33.8000	33.8000	-4.520%	11	49	+9.911%
2026-04-30	35.1500	35.4000	35.1500	35.4000	-15.815%	2	49	+4.944%
2026-04-28	40.4700	42.0500	40.4700	42.0500	-0.520%	5	49	-11.653%
2026-04-27	41.4500	42.3000	41.4500	42.2700	+6.179%	5	48	-12.113%
2026-04-24	40.4400	40.4400	39.8100	39.8100	+16.916%	15	46	-6.682%
2026-04-23	34.4100	34.4100	34.0500	34.0500	+2.468%	5	31	+9.104%
2026-04-15	34.0000	34.0000	33.2300	33.2300	+1.776%	2	31	+11.797%
2026-04-14	32.6500	32.6500	32.6500	32.6500	+8.256%	5	30	+13.783%
2026-04-10	28.0000	30.1600	28.0000	30.1600	+22.254%	6	32	+23.176%
2026-04-07	24.6800	24.6800	24.6700	24.6700	-2.950%	2	30	+50.588%
2026-04-06	25.4300	25.4300	25.4200	25.4200	-0.509%	2	28	+46.145%
2026-04-02	24.7700	25.5500	24.7000	25.5500	+7.760%	10	18	+45.401%
2026-03-31	23.7500	23.7500	23.7100	23.7100	+3.991%	2	0	+56.685%
2026-03-30	22.8000	22.8000	22.8000	22.8000	-10.059%	1	0	+62.939%
2026-03-26	25.4000	25.4000	25.3500	25.3500	0.000%	30	0	+46.548%