Dark

NVDA20280616C300
NVDA Jun 16 2028 300.00 Call (NVDA280616C00300000)
option OPRA

EOD

Sep 10, 2026

27.95-8.120%(-2.47)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	28.3200	28.3200	27.6500	27.9500	-8.120%	16	5,729	0.000%
2026-09-09	30.1500	30.8000	30.0000	30.4200	-1.871%	108	5,718	-8.120%
2026-09-08	33.1000	33.1000	31.0000	31.0000	-6.542%	13	5,651	-9.839%
2026-09-04	33.7600	34.8000	33.1700	33.1700	+6.828%	73	5,659	-15.737%
2026-09-03	31.1700	31.5000	30.5500	31.0500	-0.640%	50	5,659	-9.984%
2026-09-02	27.5500	31.2500	27.5500	31.2500	+17.925%	9	5,635	-10.560%
2026-09-01	26.1500	27.1800	26.0000	26.5000	-1.852%	297	5,637	+5.472%
2026-08-31	28.0000	28.0300	27.0000	27.0000	-2.878%	527	5,629	+3.519%
2026-08-28	32.5000	32.5000	27.7000	27.8000	-14.462%	40	6,121	+0.540%
2026-08-27	29.0000	33.0000	29.0000	32.5000	+32.653%	85	6,103	-14.000%
2026-08-26	25.9700	26.0500	24.5000	24.5000	-5.769%	21	6,127	+14.082%
2026-08-25	25.0500	26.0000	24.9500	26.0000	+7.438%	35	6,124	+7.500%
2026-08-24	25.1000	25.1000	24.2000	24.2000	-11.290%	107	6,121	+15.496%
2026-08-21	27.2800	27.2800	27.2800	27.2800	-2.571%	1	6,117	+2.456%
2026-08-20	29.2000	29.2000	28.0000	28.0000	-5.405%	24	6,121	-0.179%
2026-08-19	29.6500	29.7400	28.5000	29.6000	-1.003%	16	6,117	-5.574%
2026-08-18	29.9000	29.9000	29.9000	29.9000	-10.613%	1	6,122	-6.522%
2026-08-17	32.6900	33.6000	32.6900	33.4500	+2.106%	10	6,123	-16.442%
2026-08-14	33.0500	33.5000	32.7600	32.7600	-0.817%	6	6,126	-14.683%
2026-08-13	33.2900	33.5000	32.6700	33.0300	+1.631%	6	6,126	-15.380%
2026-08-12	31.0000	32.9500	31.0000	32.5000	+5.863%	9	6,122	-14.000%
2026-08-11	30.9500	30.9500	30.7000	30.7000	+1.153%	11	6,113	-8.958%
2026-08-10	33.1800	33.1800	30.0900	30.3500	-6.615%	11	6,104	-7.908%
2026-08-07	32.8100	33.7700	32.5000	32.5000	+1.721%	54	6,105	-14.000%
2026-08-06	33.0000	33.4000	31.2000	31.9500	+0.630%	13	6,107	-12.520%
2026-08-05	30.4500	33.0000	30.4500	31.7500	+10.167%	222	6,109	-11.969%
2026-08-04	27.8000	28.8200	27.6000	28.8200	+10.379%	81	5,984	-3.019%
2026-08-03	23.2500	26.7800	23.0500	26.1100	+12.012%	15	5,967	+7.047%
2026-07-31	22.0000	23.3100	21.7500	23.3100	+7.917%	14	5,971	+19.906%
2026-07-30	21.3000	21.6000	21.3000	21.6000	+3.597%	9	5,959	+29.398%
2026-07-29	21.1300	21.7500	20.8500	20.8500	-9.623%	82	5,951	+34.053%
2026-07-28	24.1500	24.1500	22.0000	23.0700	-1.410%	35	5,959	+21.153%
2026-07-27	28.4000	28.4000	23.2500	23.4000	-13.749%	138	5,952	+19.444%
2026-07-24	27.7500	29.2000	27.1300	27.1300	-5.766%	19	5,882	+3.022%
2026-07-23	29.1200	29.1200	28.7900	28.7900	-6.435%	2	5,882	-2.918%
2026-07-22	28.0000	30.7700	28.0000	30.7700	+13.879%	8	5,882	-9.165%
2026-07-21	27.7500	27.7500	26.8500	27.0200	+2.543%	20	5,882	+3.442%
2026-07-20	26.3500	26.3500	26.3500	26.3500	-2.226%	3	5,883	+6.072%
2026-07-17	26.7600	27.2700	24.9600	26.9500	-4.770%	8	5,883	+3.711%
2026-07-16	28.3000	28.3000	28.3000	28.3000	-5.667%	10	5,882	-1.237%
2026-07-15	30.1000	30.2100	29.1000	30.0000	+2.459%	24	5,892	-6.833%
2026-07-14	27.5000	29.2800	27.5000	29.2800	+6.087%	10	5,905	-4.542%
2026-07-13	28.8000	29.2000	27.5500	27.6000	-7.538%	24	5,904	+1.268%
2026-07-10	28.9100	30.0400	28.7600	29.8500	+10.802%	18	5,924	-6.365%
2026-07-09	25.9600	26.9400	25.9600	26.9400	-3.094%	9	5,931	+3.749%
2026-07-08	25.0000	27.8000	24.4500	27.8000	+13.469%	10	5,924	+0.540%
2026-07-07	22.5700	24.5000	22.5700	24.5000	+2.382%	10	5,926	+14.082%
2026-07-06	24.1700	24.3000	23.9300	23.9300	+4.043%	10	5,929	+16.799%
2026-07-02	25.2000	25.2000	22.9700	23.0000	-11.197%	32	5,934	+21.522%
2026-07-01	23.8200	25.9000	23.7000	25.9000	+0.583%	64	5,934	+7.915%
2026-06-30	25.4000	26.0000	25.4000	25.7500	+5.533%	69	5,983	+8.544%
2026-06-29	24.2000	24.4300	22.7000	24.4000	+1.667%	2,220	5,918	+14.549%
2026-06-26	24.3700	25.0000	24.0000	24.0000	-6.796%	213	5,906	+16.458%
2026-06-25	26.0000	26.5200	24.9800	25.7500	-3.702%	4,691	5,750	+8.544%
2026-06-24	28.2000	28.5000	26.6000	26.7400	-6.503%	98	1,480	+4.525%
2026-06-23	29.4000	30.9500	28.6000	28.6000	-13.386%	23	1,450	-2.273%
2026-06-18	31.7500	33.0200	31.7500	33.0200	+6.140%	2	1,368	-15.354%
2026-06-17	32.2500	32.2500	31.1100	31.1100	-2.476%	76	1,368	-10.158%
2026-06-16	32.6800	32.6800	31.9000	31.9000	-3.771%	18	1,368	-12.382%
2026-06-15	33.1000	33.1500	33.1000	33.1500	+4.245%	2	1,368	-15.686%
2026-06-12	31.7700	31.8000	31.7700	31.8000	+5.648%	31	1,368	-12.107%
2026-06-11	30.5000	30.5000	30.0000	30.1000	-0.562%	38	1,368	-7.143%
2026-06-10	32.6600	32.6600	30.0000	30.2700	-7.742%	220	1,332	-7.664%
2026-06-09	34.7800	34.7800	30.0100	32.8100	-3.500%	51	1,243	-14.813%
2026-06-08	33.9800	34.2300	33.1000	34.0000	+2.410%	8	1,216	-17.794%
2026-06-05	35.6000	35.8000	32.6500	33.2000	-15.306%	55	1,214	-15.813%
2026-06-04	36.8900	39.4500	36.8900	39.2000	+5.946%	13	1,190	-28.699%
2026-06-03	37.6000	37.7000	36.9600	37.0000	-7.222%	62	1,188	-24.459%
2026-06-02	42.0000	45.8000	39.8800	39.8800	-0.573%	72	1,133	-29.915%
2026-06-01	36.0500	41.0500	36.0500	40.1100	+13.787%	145	1,173	-30.317%
2026-05-29	35.5000	36.5900	35.2500	35.2500	+1.585%	518	1,136	-20.709%
2026-05-28	33.4200	34.7000	33.4200	34.7000	+2.663%	14	766	-19.452%
2026-05-27	33.4000	33.8000	32.2000	33.8000	-2.509%	280	765	-17.308%
2026-05-26	35.6100	35.6100	33.8500	34.6700	-2.640%	24	634	-19.383%
2026-05-22	36.4700	36.5000	35.2200	35.6100	-5.569%	38	633	-21.511%
2026-05-21	41.4500	41.4500	37.0000	37.7100	-6.334%	41	624	-25.882%
2026-05-20	40.4000	41.2300	39.8300	40.2600	+2.704%	27	624	-30.576%
2026-05-19	40.7500	41.7000	38.9000	39.2000	-3.733%	34	579	-28.699%
2026-05-18	44.3800	44.3800	40.7200	40.7200	-8.350%	21	579	-31.361%
2026-05-15	44.3500	44.4300	43.3700	44.4300	-8.221%	9	579	-37.092%
2026-05-14	46.7100	48.9000	46.7100	48.4100	+15.317%	62	595	-42.264%
2026-05-13	41.7000	42.9400	40.2000	41.9800	+8.140%	51	567	-33.421%
2026-05-12	40.0000	40.0000	37.4000	38.8200	+1.543%	11	567	-28.001%
2026-05-11	39.5400	39.7800	38.2300	38.2300	+4.596%	51	567	-26.890%
2026-05-08	36.2100	36.5500	35.9500	36.5500	+5.636%	128	538	-23.529%
2026-05-07	32.9000	35.3600	32.4600	34.6000	+7.054%	33	491	-19.220%
2026-05-06	28.2000	32.3200	28.2000	32.3200	+19.881%	12	465	-13.521%
2026-05-05	27.7400	27.7400	26.8700	26.9600	-0.517%	64	463	+3.672%
2026-05-04	27.0900	27.1000	27.0900	27.1000	-5.212%	8	455	+3.137%
2026-05-01	29.5000	29.5000	28.4900	28.5900	-4.381%	12	451	-2.239%
2026-04-30	31.7000	31.7000	29.7300	29.9000	-10.826%	5	451	-6.522%
2026-04-29	34.3000	34.3000	33.5300	33.5300	-9.305%	3	447	-16.642%
2026-04-27	34.7200	36.9700	34.6600	36.9700	+10.556%	32	446	-24.398%
2026-04-24	30.2500	34.1000	30.2500	33.4400	+13.049%	37	446	-16.417%
2026-04-22	29.0000	29.5800	29.0000	29.5800	+1.301%	57	449	-5.510%
2026-04-21	29.9700	29.9700	29.0000	29.2000	-1.351%	40	399	-4.281%
2026-04-20	29.3800	29.6000	28.5800	29.6000	0.000%	28	399	-5.574%
2026-04-17	29.0600	30.0000	29.0600	29.6000	+2.600%	8	400	-5.574%
2026-04-16	29.0000	29.0000	28.8500	28.8500	+1.264%	3	397	-3.120%
2026-04-15	28.6700	29.1700	27.9700	28.4900	+6.029%	17	394	-1.895%
2026-04-14	27.1000	27.1000	26.8500	26.8700	+7.480%	300	390	+4.019%
2026-04-13	25.0400	25.0400	25.0000	25.0000	-2.344%	2	164	+11.800%
2026-04-10	23.7500	25.6000	23.7500	25.6000	+11.063%	52	163	+9.180%
2026-04-09	22.2000	23.0500	22.1500	23.0500	+3.317%	85	153	+21.258%
2026-04-08	23.6000	23.6000	22.0500	22.3100	+6.137%	94	146	+25.280%
2026-04-07	20.9200	21.0200	20.9200	21.0200	-0.662%	2	74	+32.969%
2026-04-06	21.1500	21.1600	21.1500	21.1600	-4.470%	2	75	+32.089%
2026-04-02	21.5000	22.1500	21.5000	22.1500	+2.546%	16	61	+26.185%
2026-04-01	21.0700	21.6000	21.0700	21.6000	+3.597%	7	0	+29.398%
2026-03-31	19.4700	20.8500	19.4700	20.8500	+6.541%	38	0	+34.053%
2026-03-30	19.6000	19.6000	19.5700	19.5700	-1.757%	8	0	+42.821%
2026-03-27	20.4900	20.4900	19.9200	19.9200	-4.916%	19	0	+40.311%
2026-03-26	20.9500	20.9500	20.9500	20.9500	-8.715%	3	0	+33.413%
2026-03-25	23.1500	23.1500	22.9500	22.9500	0.000%	2	0	+21.786%