Dark

NVDA20280616C310
NVDA Jun 16 2028 310.00 Call (NVDA280616C00310000)
option OPRA

EOD

Sep 10, 2026

25.50-8.602%(-2.40)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	25.5000	25.5500	25.5000	25.5000	-8.602%	21	2,322	0.000%
2026-09-09	27.7500	27.9000	27.7500	27.9000	-7.463%	14	2,314	-8.602%
2026-09-08	31.2500	31.2500	30.1500	30.1500	+1.141%	30	2,300	-15.423%
2026-09-03	28.5300	29.8100	28.5300	29.8100	+2.829%	32	2,290	-14.458%
2026-09-02	28.2800	28.9900	28.2800	28.9900	+19.007%	13	2,264	-12.039%
2026-09-01	24.6500	24.8800	24.3600	24.3600	-8.075%	22	2,262	+4.680%
2026-08-31	25.2100	26.5000	25.2100	26.5000	+2.833%	2	2,246	-3.774%
2026-08-28	25.7700	25.7700	25.7700	25.7700	-13.378%	10	2,246	-1.048%
2026-08-27	28.1000	30.4100	28.1000	29.7500	+31.115%	12	2,246	-14.286%
2026-08-26	23.3500	23.8400	22.6900	22.6900	-5.023%	28	2,247	+12.384%
2026-08-25	23.5200	23.9500	23.5200	23.8900	+5.708%	4	2,251	+6.739%
2026-08-24	22.6000	22.6000	22.6000	22.6000	-10.778%	3	2,251	+12.832%
2026-08-21	25.3700	25.3700	25.3300	25.3300	-4.307%	7	2,250	+0.671%
2026-08-20	26.4700	26.4700	26.4700	26.4700	-3.324%	1	2,243	-3.665%
2026-08-19	26.5500	27.3800	26.5500	27.3800	-2.214%	2	2,243	-6.866%
2026-08-18	27.7900	28.0000	27.7900	28.0000	-7.925%	66	2,241	-8.929%
2026-08-14	30.4100	30.4100	30.4100	30.4100	-1.522%	1	2,276	-16.146%
2026-08-13	30.8800	30.8800	30.8800	30.8800	+12.742%	1	2,275	-17.422%
2026-08-11	27.0900	27.3900	27.0900	27.3900	-9.901%	3	2,275	-6.900%
2026-08-07	30.5400	30.6100	30.4000	30.4000	-2.314%	4	2,273	-16.118%
2026-08-06	31.1200	31.1200	31.1200	31.1200	+2.033%	2	2,270	-18.059%
2026-08-05	30.6500	30.6500	30.5000	30.5000	+15.530%	3	2,269	-16.393%
2026-08-04	26.4000	26.4000	26.4000	26.4000	+10.460%	1	2,267	-3.409%
2026-08-03	23.8500	23.9000	23.8500	23.9000	+23.963%	2	2,267	+6.695%
2026-07-30	19.3000	19.3000	19.2800	19.2800	+2.011%	15	2,266	+32.261%
2026-07-29	20.3000	20.3000	18.9000	18.9000	-13.103%	15	2,266	+34.921%
2026-07-27	21.8100	21.9000	21.7500	21.7500	-20.330%	4	2,253	+17.241%
2026-07-24	27.3000	27.3000	27.3000	27.3000	+0.738%	20	2,253	-6.593%
2026-07-23	27.1000	27.1000	27.1000	27.1000	-3.559%	1	2,253	-5.904%
2026-07-22	28.1000	28.1000	28.1000	28.1000	+12.716%	12	2,253	-9.253%
2026-07-17	25.0000	25.0000	24.9300	24.9300	-4.299%	2	2,241	+2.286%
2026-07-16	26.0000	26.0500	26.0000	26.0500	-6.764%	47	2,239	-2.111%
2026-07-10	27.1000	27.9400	27.1000	27.9400	+24.844%	10	2,213	-8.733%
2026-07-07	21.9500	22.3800	21.9500	22.3800	+3.996%	6	2,211	+13.941%
2026-07-02	21.5200	21.5200	21.5200	21.5200	-7.241%	1	2,214	+18.494%
2026-07-01	22.9500	23.2000	22.9500	23.2000	-2.725%	4	2,214	+9.914%
2026-06-30	23.8500	23.8500	23.8500	23.8500	+5.112%	1	2,212	+6.918%
2026-06-26	23.1000	23.1300	22.6200	22.6900	-3.488%	19	2,212	+12.384%
2026-06-25	24.6000	24.6000	23.5100	23.5100	-7.804%	668	2,203	+8.464%
2026-06-24	26.1000	26.1000	25.2000	25.5000	-16.393%	3	1,879	0.000%
2026-06-22	30.5000	30.5000	30.5000	30.5000	+3.390%	1	1,881	-16.393%
2026-06-17	29.4600	29.5000	29.4300	29.5000	-2.318%	6	1,879	-13.559%
2026-06-16	30.6500	30.6500	30.2000	30.2000	+4.861%	55	1,879	-15.563%
2026-06-10	28.8000	28.8000	28.8000	28.8000	-4.950%	32	1,908	-11.458%
2026-06-09	30.5000	30.5000	28.3500	30.3000	-9.254%	85	1,908	-15.842%
2026-06-05	33.3900	33.3900	33.3900	33.3900	-1.008%	3	1,978	-23.630%
2026-06-04	33.7300	33.7300	33.7300	33.7300	-3.766%	3	1,978	-24.400%
2026-06-03	35.0500	35.0500	35.0500	35.0500	-12.155%	2	1,975	-27.247%
2026-06-02	40.0000	40.0000	39.9000	39.9000	+3.987%	24	1,973	-36.090%
2026-06-01	36.0000	39.0000	36.0000	38.3700	+19.533%	668	1,968	-33.542%
2026-05-27	30.6300	32.1000	30.6300	32.1000	-5.588%	9	2,319	-20.561%
2026-05-22	34.0000	34.0000	34.0000	34.0000	-12.686%	10	2,319	-25.000%
2026-05-20	38.9400	38.9400	38.9400	38.9400	+1.406%	1	2,316	-34.515%
2026-05-19	38.3400	38.4000	38.3400	38.4000	-1.614%	5	2,311	-33.594%
2026-05-18	39.0300	39.0300	39.0300	39.0300	-4.851%	1	2,311	-34.666%
2026-05-15	41.0200	41.0200	41.0200	41.0200	-10.398%	10	2,311	-37.835%
2026-05-14	44.0000	45.7800	43.2300	45.7800	+27.699%	28	2,310	-44.299%
2026-05-12	35.8500	35.8500	35.8200	35.8500	+1.043%	45	2,284	-28.870%
2026-05-11	36.0000	36.0000	35.4800	35.4800	+4.507%	10	2,284	-28.129%
2026-05-08	33.7600	33.9500	33.7600	33.9500	+3.223%	6	2,284	-24.890%
2026-05-07	33.6600	33.6600	32.8900	32.8900	+7.836%	8	2,288	-22.469%
2026-05-06	29.3400	30.5500	29.3400	30.5000	+20.079%	5	2,284	-16.393%
2026-05-05	26.4000	26.4000	25.4000	25.4000	+0.039%	101	2,284	+0.394%
2026-05-04	25.3900	25.3900	25.3900	25.3900	-4.692%	7	2,229	+0.433%
2026-05-01	28.2000	28.2000	26.6400	26.6400	-15.429%	380	1,979	-4.279%
2026-04-29	31.5000	31.5000	31.5000	31.5000	-3.963%	1	1,979	-19.048%
2026-04-28	32.8000	32.8000	32.8000	32.8000	+2.821%	1	1,978	-22.256%
2026-04-27	31.9000	31.9000	31.9000	31.9000	+16.764%	1	1,977	-20.063%
2026-04-22	27.3200	27.3200	27.3200	27.3200	-2.776%	50	1,977	-6.662%
2026-04-21	28.1000	28.1000	28.0500	28.1000	+4.267%	69	1,858	-9.253%
2026-04-16	26.9500	26.9500	26.9500	26.9500	-1.282%	1	1,858	-5.380%
2026-04-15	27.3000	27.3000	27.3000	27.3000	+8.592%	2	1,857	-6.593%
2026-04-14	24.9500	25.1400	24.9500	25.1400	+4.315%	300	1,855	+1.432%
2026-04-10	23.7500	24.1000	23.7500	24.1000	+11.574%	159	1,583	+5.809%
2026-04-09	21.3200	21.6500	21.3200	21.6000	+2.515%	482	1,442	+18.056%
2026-04-08	20.6000	21.0700	20.6000	21.0700	+7.500%	208	963	+21.025%
2026-04-07	19.4500	19.6000	19.4500	19.6000	-1.508%	25	760	+30.102%
2026-04-06	20.4500	20.4500	19.9000	19.9000	-2.547%	988	735	+28.141%
2026-04-02	20.4300	20.4300	20.4200	20.4200	+2.407%	20	26	+24.878%
2026-03-26	19.8500	19.9500	19.8500	19.9400	-8.406%	7	0	+27.884%
2026-03-25	21.7700	21.7700	21.7700	21.7700	0.000%	25	0	+17.134%