Dark

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

EOD

Jul 27, 2026

23.40-13.749%(-3.73)138

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	28.4000	28.4000	23.2500	23.4000	-13.749%	138	5,952	0.000%
2026-07-24	27.7500	29.2000	27.1300	27.1300	-5.766%	19	5,882	-13.749%
2026-07-23	29.1200	29.1200	28.7900	28.7900	-6.435%	2	5,882	-18.722%
2026-07-22	28.0000	30.7700	28.0000	30.7700	+13.879%	8	5,882	-23.952%
2026-07-21	27.7500	27.7500	26.8500	27.0200	+2.543%	20	5,882	-13.397%
2026-07-20	26.3500	26.3500	26.3500	26.3500	-2.226%	3	5,883	-11.195%
2026-07-17	26.7600	27.2700	24.9600	26.9500	-4.770%	8	5,883	-13.173%
2026-07-16	28.3000	28.3000	28.3000	28.3000	-5.667%	10	5,882	-17.314%
2026-07-15	30.1000	30.2100	29.1000	30.0000	+2.459%	24	5,892	-22.000%
2026-07-14	27.5000	29.2800	27.5000	29.2800	+6.087%	10	5,905	-20.082%
2026-07-13	28.8000	29.2000	27.5500	27.6000	-7.538%	24	5,904	-15.217%
2026-07-10	28.9100	30.0400	28.7600	29.8500	+10.802%	18	5,924	-21.608%
2026-07-09	25.9600	26.9400	25.9600	26.9400	-3.094%	9	5,931	-13.140%
2026-07-08	25.0000	27.8000	24.4500	27.8000	+13.469%	10	5,924	-15.827%
2026-07-07	22.5700	24.5000	22.5700	24.5000	+2.382%	10	5,926	-4.490%
2026-07-06	24.1700	24.3000	23.9300	23.9300	+4.043%	10	5,929	-2.215%
2026-07-02	25.2000	25.2000	22.9700	23.0000	-11.197%	32	5,934	+1.739%
2026-07-01	23.8200	25.9000	23.7000	25.9000	+0.583%	64	5,934	-9.653%
2026-06-30	25.4000	26.0000	25.4000	25.7500	+5.533%	69	5,983	-9.126%
2026-06-29	24.2000	24.4300	22.7000	24.4000	+1.667%	2,220	5,918	-4.098%
2026-06-26	24.3700	25.0000	24.0000	24.0000	-6.796%	213	5,906	-2.500%
2026-06-25	26.0000	26.5200	24.9800	25.7500	-3.702%	4,691	5,750	-9.126%
2026-06-24	28.2000	28.5000	26.6000	26.7400	-6.503%	98	1,480	-12.491%
2026-06-23	29.4000	30.9500	28.6000	28.6000	-13.386%	23	1,450	-18.182%
2026-06-18	31.7500	33.0200	31.7500	33.0200	+6.140%	2	1,368	-29.134%
2026-06-17	32.2500	32.2500	31.1100	31.1100	-2.476%	76	1,368	-24.783%
2026-06-16	32.6800	32.6800	31.9000	31.9000	-3.771%	18	1,368	-26.646%
2026-06-15	33.1000	33.1500	33.1000	33.1500	+4.245%	2	1,368	-29.412%
2026-06-12	31.7700	31.8000	31.7700	31.8000	+5.648%	31	1,368	-26.415%
2026-06-11	30.5000	30.5000	30.0000	30.1000	-0.562%	38	1,368	-22.259%
2026-06-10	32.6600	32.6600	30.0000	30.2700	-7.742%	220	1,332	-22.696%
2026-06-09	34.7800	34.7800	30.0100	32.8100	-3.500%	51	1,243	-28.680%
2026-06-08	33.9800	34.2300	33.1000	34.0000	+2.410%	8	1,216	-31.176%
2026-06-05	35.6000	35.8000	32.6500	33.2000	-15.306%	55	1,214	-29.518%
2026-06-04	36.8900	39.4500	36.8900	39.2000	+5.946%	13	1,190	-40.306%
2026-06-03	37.6000	37.7000	36.9600	37.0000	-7.222%	62	1,188	-36.757%
2026-06-02	42.0000	45.8000	39.8800	39.8800	-0.573%	72	1,133	-41.324%
2026-06-01	36.0500	41.0500	36.0500	40.1100	+13.787%	145	1,173	-41.660%
2026-05-29	35.5000	36.5900	35.2500	35.2500	+1.585%	518	1,136	-33.617%
2026-05-28	33.4200	34.7000	33.4200	34.7000	+2.663%	14	766	-32.565%
2026-05-27	33.4000	33.8000	32.2000	33.8000	-2.509%	280	765	-30.769%
2026-05-26	35.6100	35.6100	33.8500	34.6700	-2.640%	24	634	-32.506%
2026-05-22	36.4700	36.5000	35.2200	35.6100	-5.569%	38	633	-34.288%
2026-05-21	41.4500	41.4500	37.0000	37.7100	-6.334%	41	624	-37.947%
2026-05-20	40.4000	41.2300	39.8300	40.2600	+2.704%	27	624	-41.878%
2026-05-19	40.7500	41.7000	38.9000	39.2000	-3.733%	34	579	-40.306%
2026-05-18	44.3800	44.3800	40.7200	40.7200	-8.350%	21	579	-42.534%
2026-05-15	44.3500	44.4300	43.3700	44.4300	-8.221%	9	579	-47.333%
2026-05-14	46.7100	48.9000	46.7100	48.4100	+15.317%	62	595	-51.663%
2026-05-13	41.7000	42.9400	40.2000	41.9800	+8.140%	51	567	-44.259%
2026-05-12	40.0000	40.0000	37.4000	38.8200	+1.543%	11	567	-39.722%
2026-05-11	39.5400	39.7800	38.2300	38.2300	+4.596%	51	567	-38.792%
2026-05-08	36.2100	36.5500	35.9500	36.5500	+5.636%	128	538	-35.978%
2026-05-07	32.9000	35.3600	32.4600	34.6000	+7.054%	33	491	-32.370%
2026-05-06	28.2000	32.3200	28.2000	32.3200	+19.881%	12	465	-27.599%
2026-05-05	27.7400	27.7400	26.8700	26.9600	-0.517%	64	463	-13.205%
2026-05-04	27.0900	27.1000	27.0900	27.1000	-5.212%	8	455	-13.653%
2026-05-01	29.5000	29.5000	28.4900	28.5900	-4.381%	12	451	-18.153%
2026-04-30	31.7000	31.7000	29.7300	29.9000	-10.826%	5	451	-21.739%
2026-04-29	34.3000	34.3000	33.5300	33.5300	-9.305%	3	447	-30.212%
2026-04-27	34.7200	36.9700	34.6600	36.9700	+10.556%	32	446	-36.705%
2026-04-24	30.2500	34.1000	30.2500	33.4400	+13.049%	37	446	-30.024%
2026-04-22	29.0000	29.5800	29.0000	29.5800	+1.301%	57	449	-20.892%
2026-04-21	29.9700	29.9700	29.0000	29.2000	-1.351%	40	399	-19.863%
2026-04-20	29.3800	29.6000	28.5800	29.6000	0.000%	28	399	-20.946%
2026-04-17	29.0600	30.0000	29.0600	29.6000	+2.600%	8	400	-20.946%
2026-04-16	29.0000	29.0000	28.8500	28.8500	+1.264%	3	397	-18.891%
2026-04-15	28.6700	29.1700	27.9700	28.4900	+6.029%	17	394	-17.866%
2026-04-14	27.1000	27.1000	26.8500	26.8700	+7.480%	300	390	-12.914%
2026-04-13	25.0400	25.0400	25.0000	25.0000	-2.344%	2	164	-6.400%
2026-04-10	23.7500	25.6000	23.7500	25.6000	+11.063%	52	163	-8.594%
2026-04-09	22.2000	23.0500	22.1500	23.0500	+3.317%	85	153	+1.518%
2026-04-08	23.6000	23.6000	22.0500	22.3100	+6.137%	94	146	+4.886%
2026-04-07	20.9200	21.0200	20.9200	21.0200	-0.662%	2	74	+11.323%
2026-04-06	21.1500	21.1600	21.1500	21.1600	-4.470%	2	75	+10.586%
2026-04-02	21.5000	22.1500	21.5000	22.1500	+2.546%	16	61	+5.643%
2026-04-01	21.0700	21.6000	21.0700	21.6000	+3.597%	7	0	+8.333%
2026-03-31	19.4700	20.8500	19.4700	20.8500	+6.541%	38	0	+12.230%
2026-03-30	19.6000	19.6000	19.5700	19.5700	-1.757%	8	0	+19.571%
2026-03-27	20.4900	20.4900	19.9200	19.9200	-4.916%	19	0	+17.470%
2026-03-26	20.9500	20.9500	20.9500	20.9500	-8.715%	3	0	+11.695%
2026-03-25	23.1500	23.1500	22.9500	22.9500	0.000%	2	0	+1.961%