Dark

NVDA20280616C280
NVDA Jun 16 2028 280.00 Call (NVDA280616C00280000)
option OPRA

EOD

Sep 10, 2026

32.60-8.658%(-3.09)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	33.8300	33.8300	32.6000	32.6000	-8.658%	8	364	0.000%
2026-09-09	35.5500	35.6900	35.5500	35.6900	-1.680%	13	370	-8.658%
2026-09-08	38.7800	38.7800	36.3000	36.3000	-5.346%	7	363	-10.193%
2026-09-04	39.4800	39.4800	38.3500	38.3500	+2.705%	6	362	-14.993%
2026-09-03	37.3400	37.3400	37.3400	37.3400	+6.838%	1	362	-12.694%
2026-09-02	32.0000	34.9500	32.0000	34.9500	+11.306%	158	362	-6.724%
2026-09-01	30.6500	31.7000	30.5000	31.4000	-3.681%	9	339	+3.822%
2026-08-31	32.6000	32.6000	32.2700	32.6000	+0.866%	5	336	0.000%
2026-08-28	36.6800	36.8000	32.3200	32.3200	-12.174%	35	334	+0.866%
2026-08-27	35.9500	36.8000	35.2300	36.8000	+27.336%	53	319	-11.413%
2026-08-26	30.5000	30.5000	28.9000	28.9000	-1.868%	4	338	+12.803%
2026-08-25	29.4500	29.4500	29.4500	29.4500	+1.203%	10	336	+10.696%
2026-08-24	29.2700	29.3500	29.1000	29.1000	-9.711%	6	346	+12.027%
2026-08-21	32.2500	32.3000	32.2300	32.2300	-2.333%	13	345	+1.148%
2026-08-20	34.5000	34.5000	33.0000	33.0000	-4.320%	6	338	-1.212%
2026-08-19	34.4900	34.4900	34.4900	34.4900	-0.029%	1	338	-5.480%
2026-08-18	34.5600	34.9500	34.4800	34.5000	-10.529%	34	338	-5.507%
2026-08-17	38.5600	38.5600	38.5600	38.5600	-0.052%	1	337	-15.456%
2026-08-13	38.5000	38.5800	38.5000	38.5800	+2.063%	3	337	-15.500%
2026-08-12	37.8000	37.8000	37.8000	37.8000	-0.526%	8	339	-13.757%
2026-08-05	38.0000	38.0000	38.0000	38.0000	+22.581%	23	339	-14.211%
2026-08-03	30.5000	31.0000	30.5000	31.0000	+22.772%	2	316	+5.161%
2026-07-30	25.4000	25.4000	25.2500	25.2500	+4.685%	2	315	+29.109%
2026-07-29	24.6500	25.9500	24.1200	24.1200	-11.745%	6	315	+35.158%
2026-07-28	26.1000	27.3300	26.0000	27.3300	+0.663%	7	313	+19.283%
2026-07-27	29.2000	29.2500	27.1500	27.1500	-16.204%	29	312	+20.074%
2026-07-24	32.3000	32.4000	32.3000	32.4000	-0.461%	10	289	+0.617%
2026-07-23	32.7100	33.3000	32.5500	32.5500	+3.202%	14	299	+0.154%
2026-07-21	31.5400	31.5400	31.5400	31.5400	-1.591%	1	295	+3.361%
2026-07-20	32.0000	32.0500	32.0000	32.0500	-1.080%	6	295	+1.716%
2026-07-16	33.2500	33.2500	32.4000	32.4000	-7.692%	27	297	+0.617%
2026-07-15	35.1000	35.1000	35.1000	35.1000	+1.976%	2	294	-7.123%
2026-07-10	34.4200	34.4200	34.4200	34.4200	+10.675%	3	294	-5.288%
2026-07-09	31.1000	31.1000	31.1000	31.1000	+3.667%	5	294	+4.823%
2026-07-08	30.0000	30.0000	30.0000	30.0000	+9.569%	1	289	+8.667%
2026-07-06	27.7200	27.7200	27.3800	27.3800	+0.514%	21	289	+19.065%
2026-07-02	27.4400	27.4400	26.6800	27.2400	-8.159%	36	276	+19.677%
2026-06-30	29.5800	29.6600	29.5800	29.6600	+5.364%	20	276	+9.912%
2026-06-29	27.1000	28.1500	27.1000	28.1500	-0.177%	58	260	+15.808%
2026-06-26	28.0700	28.2000	28.0700	28.2000	-2.015%	2	259	+15.603%
2026-06-25	29.0500	29.8800	28.7500	28.7800	-5.608%	52	261	+13.273%
2026-06-24	32.0000	32.0000	30.4900	30.4900	-21.418%	3	254	+6.920%
2026-06-22	38.8000	38.8000	38.8000	38.8000	+4.329%	1	253	-15.979%
2026-06-18	36.3000	37.1900	36.3000	37.1900	+4.968%	33	241	-12.342%
2026-06-17	35.4300	35.4300	35.4300	35.4300	-3.984%	7	241	-7.988%
2026-06-16	37.1700	37.5500	36.9000	36.9000	-3.150%	85	241	-11.653%
2026-06-15	38.1000	38.1000	38.1000	38.1000	+7.566%	10	175	-14.436%
2026-06-12	35.3700	35.4200	35.3700	35.4200	+6.080%	26	175	-7.962%
2026-06-11	34.5000	34.5000	33.3900	33.3900	-3.133%	14	175	-2.366%
2026-06-10	34.6600	34.6600	34.4700	34.4700	-3.038%	84	180	-5.425%
2026-06-09	38.6400	38.6400	34.4200	35.5500	-7.542%	46	194	-8.298%
2026-06-08	38.4000	38.6700	37.5500	38.4500	+2.479%	6	201	-15.215%
2026-06-05	40.5000	40.7700	36.9700	37.5200	-12.131%	22	198	-13.113%
2026-06-04	40.2600	42.7000	40.2600	42.7000	+2.398%	6	193	-23.653%
2026-06-03	42.5000	42.5900	41.7000	41.7000	-9.446%	5	188	-21.823%
2026-06-01	44.5000	46.0500	43.8300	46.0500	+13.704%	17	185	-29.207%
2026-05-29	40.5000	40.5000	40.5000	40.5000	+5.717%	1	188	-19.506%
2026-05-27	37.9500	38.3100	36.7000	38.3100	-1.643%	18	188	-14.905%
2026-05-26	39.7700	41.2100	38.9500	38.9500	-3.517%	92	179	-16.303%
2026-05-22	40.6300	40.6500	40.3700	40.3700	-8.104%	11	109	-19.247%
2026-05-21	43.9300	43.9300	43.9300	43.9300	-4.458%	1	98	-25.791%
2026-05-20	46.4700	46.4700	45.9800	45.9800	+4.500%	6	98	-29.100%
2026-05-19	43.7500	44.0000	43.7500	44.0000	-3.783%	2	97	-25.909%
2026-05-18	45.7300	45.7300	45.7300	45.7300	-8.375%	1	97	-28.712%
2026-05-15	48.8800	49.9100	48.8800	49.9100	-4.240%	2	97	-34.682%
2026-05-14	51.7100	52.1200	51.0000	52.1200	+10.894%	12	97	-37.452%
2026-05-13	45.3700	48.0000	45.3700	47.0000	+5.713%	50	130	-30.638%
2026-05-12	44.1000	44.4600	42.4500	44.4600	+0.293%	44	130	-26.676%
2026-05-11	43.7700	44.5500	42.6500	44.3300	+7.728%	23	130	-26.461%
2026-05-08	41.6100	41.6100	41.1500	41.1500	+3.185%	2	67	-20.778%
2026-05-07	40.0200	40.6000	39.8800	39.8800	+28.026%	12	66	-18.255%
2026-05-05	31.2000	31.2000	31.1500	31.1500	-2.960%	6	56	+4.655%
2026-05-04	31.0500	32.1000	31.0500	32.1000	-4.889%	3	59	+1.558%
2026-04-30	35.0000	35.0000	33.5300	33.7500	-11.903%	13	59	-3.407%
2026-04-29	38.3100	38.3100	38.3100	38.3100	-1.517%	1	60	-14.905%
2026-04-28	38.9000	38.9000	38.9000	38.9000	-6.039%	1	59	-16.195%
2026-04-27	38.4100	41.4000	38.4100	41.4000	+7.505%	25	60	-21.256%
2026-04-24	34.5300	39.4000	34.5300	38.5100	+10.029%	12	50	-15.347%
2026-04-23	35.0000	35.0000	35.0000	35.0000	+4.478%	1	40	-6.857%
2026-04-22	33.5000	33.5000	33.5000	33.5000	-0.238%	6	40	-2.687%
2026-04-21	33.9500	33.9500	33.5800	33.5800	-0.060%	12	45	-2.918%
2026-04-17	33.6000	33.6000	33.6000	33.6000	+4.445%	2	45	-2.976%
2026-04-16	32.1700	32.1700	32.1700	32.1700	-1.530%	1	45	+1.337%
2026-04-15	32.6700	32.6700	32.6700	32.6700	+24.552%	1	44	-0.214%
2026-04-09	26.2300	26.2300	26.2300	26.2300	+1.943%	10	43	+24.285%
2026-04-08	25.5300	25.7300	25.5300	25.7300	+3.333%	2	33	+26.700%
2026-04-07	23.8200	24.9000	23.8200	24.9000	+15.278%	2	31	+30.924%
2026-03-30	22.0700	22.1000	21.6000	21.6000	-4.551%	26	29	+50.926%
2026-03-27	22.8000	22.9300	22.6300	22.6300	0.000%	16	0	+44.057%