Dark

NVDA20280616C320
NVDA Jun 16 2028 320.00 Call (NVDA280616C00320000)
option OPRA

EOD

Sep 8, 2026

27.00-4.255%(-1.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	27.0000	27.0000	27.0000	27.0000	-4.255%	1	482	0.000%
2026-09-04	28.1500	28.2800	28.1100	28.2000	+13.253%	140	376	-4.255%
2026-09-02	24.9000	24.9000	24.9000	24.9000	+4.622%	1	376	+8.434%
2026-08-31	23.3700	23.8000	23.0100	23.8000	+0.126%	4	375	+13.445%
2026-08-28	27.5800	27.8500	23.7700	23.7700	-14.188%	8	374	+13.589%
2026-08-27	26.6500	28.1400	26.6500	27.7000	+31.591%	9	374	-2.527%
2026-08-26	21.7000	21.7800	20.9400	21.0500	-4.318%	16	377	+28.266%
2026-08-25	21.3000	22.0300	21.3000	22.0000	+5.012%	21	369	+22.727%
2026-08-24	20.5500	21.0000	20.5500	20.9500	-10.393%	36	373	+28.878%
2026-08-21	23.3600	23.4000	23.3600	23.3800	-7.222%	7	364	+15.483%
2026-08-19	25.2600	25.2600	25.2000	25.2000	-12.591%	2	364	+7.143%
2026-08-17	28.1700	28.8300	28.1700	28.8300	+3.038%	2	363	-6.348%
2026-08-12	27.9000	27.9800	27.9000	27.9800	+5.188%	2	362	-3.503%
2026-08-10	26.6000	26.6000	26.2000	26.6000	-4.351%	10	362	+1.504%
2026-08-06	27.8400	27.8400	27.8100	27.8100	-1.697%	2	353	-2.913%
2026-08-05	28.0400	28.2900	28.0400	28.2900	+29.060%	2	355	-4.560%
2026-08-03	19.6000	22.1000	19.6000	21.9200	+13.048%	21	355	+23.175%
2026-07-30	19.3900	19.3900	19.3900	19.3900	+4.247%	1	354	+39.247%
2026-07-29	18.2300	18.6000	18.2300	18.6000	-5.584%	3	355	+45.161%
2026-07-28	20.3000	20.3000	19.7000	19.7000	-3.762%	2	354	+37.056%
2026-07-27	20.4700	20.4700	20.4700	20.4700	-15.934%	1	354	+31.900%
2026-07-23	24.3500	24.3500	24.3500	24.3500	+2.096%	6	355	+10.883%
2026-07-21	23.8500	23.8500	23.8500	23.8500	-6.471%	3	354	+13.208%
2026-07-14	25.5000	25.5000	25.5000	25.5000	+6.739%	1	354	+5.882%
2026-07-13	23.8900	23.8900	23.8900	23.8900	-8.151%	1	353	+13.018%
2026-07-10	24.0900	26.0100	24.0900	26.0100	+10.587%	12	353	+3.806%
2026-07-09	23.5200	23.5200	23.5200	23.5200	+6.425%	3	346	+14.796%
2026-07-08	22.1000	22.1000	22.1000	22.1000	+5.590%	2	343	+22.172%
2026-07-06	20.9300	20.9300	20.9300	20.9300	-0.333%	26	343	+29.001%
2026-07-02	21.0000	21.0000	21.0000	21.0000	-2.326%	1	369	+28.571%
2026-06-26	21.5000	21.5000	21.5000	21.5000	-6.765%	1	369	+25.581%
2026-06-25	22.4000	23.4500	22.1500	23.0600	-2.330%	16	369	+17.086%
2026-06-24	24.8000	24.8000	23.6000	23.6100	-6.495%	122	375	+14.358%
2026-06-23	25.8200	26.2100	25.2500	25.2500	-11.404%	83	378	+6.931%
2026-06-16	28.4500	28.5000	28.4500	28.5000	+2.334%	21	330	-5.263%
2026-06-12	27.8500	27.8500	27.8500	27.8500	+3.763%	1	327	-3.052%
2026-06-09	27.8000	27.8000	26.8400	26.8400	-10.890%	2	327	+0.596%
2026-06-08	29.7200	30.1200	29.7200	30.1200	-6.749%	2	326	-10.359%
2026-06-05	32.3000	32.3000	32.3000	32.3000	-8.628%	5	326	-16.409%
2026-06-04	32.4000	35.3500	32.4000	35.3500	+8.436%	5	321	-23.621%
2026-06-03	35.1000	35.1000	32.6000	32.6000	-9.695%	3	323	-17.178%
2026-06-02	40.0000	40.1000	36.1000	36.1000	+3.143%	10	321	-25.208%
2026-06-01	35.8000	35.8000	35.0000	35.0000	+9.821%	35	324	-22.857%
2026-05-29	31.8700	31.8700	31.8700	31.8700	+3.980%	1	349	-15.281%
2026-05-28	30.6500	30.6500	30.6500	30.6500	+6.720%	2	350	-11.909%
2026-05-27	29.5000	29.5000	28.7200	28.7200	-5.526%	6	349	-5.989%
2026-05-26	30.4000	30.6700	30.0000	30.4000	-3.797%	10	350	-11.184%
2026-05-22	31.2200	31.6400	31.2200	31.6000	-5.812%	48	347	-14.557%
2026-05-21	32.9500	33.5500	32.9500	33.5500	-6.154%	27	332	-19.523%
2026-05-20	35.8000	36.3900	35.6800	35.7500	-0.195%	8	332	-24.476%
2026-05-19	35.0600	35.8200	35.0600	35.8200	+1.186%	2	300	-24.623%
2026-05-18	35.4000	35.4000	35.4000	35.4000	-11.721%	50	300	-23.729%
2026-05-15	38.9000	40.1000	38.7500	40.1000	-7.561%	35	300	-32.668%
2026-05-14	40.9100	43.3800	40.9100	43.3800	+16.990%	64	247	-37.759%
2026-05-13	36.3600	37.9000	36.3600	37.0800	+8.739%	66	198	-27.184%
2026-05-11	34.6900	34.6900	33.7500	34.1000	+4.955%	5	198	-20.821%
2026-05-08	33.2000	33.4500	32.0100	32.4900	+4.806%	52	200	-16.898%
2026-05-07	31.2900	31.2900	31.0000	31.0000	+8.014%	2	179	-12.903%
2026-05-06	28.7000	28.7000	28.7000	28.7000	+19.484%	4	180	-5.923%
2026-05-05	24.0200	24.0200	24.0200	24.0200	-2.753%	1	184	+12.406%
2026-05-04	25.0900	25.0900	24.7000	24.7000	-2.641%	42	183	+9.312%
2026-05-01	25.6500	25.6500	24.9500	25.3700	-5.159%	14	167	+6.425%
2026-04-30	26.6000	26.7500	26.2200	26.7500	-8.233%	18	167	+0.935%
2026-04-29	29.7000	29.7000	29.1500	29.1500	-8.189%	10	161	-7.376%
2026-04-28	30.5000	31.7500	30.5000	31.7500	-2.458%	30	157	-14.961%
2026-04-27	30.5400	33.1200	30.5400	32.5500	+4.932%	4	187	-17.051%
2026-04-24	29.1500	31.0200	29.1500	31.0200	+18.216%	21	184	-12.959%
2026-04-22	26.2400	26.2400	26.2400	26.2400	+5.594%	1	199	+2.896%
2026-04-16	24.9100	24.9100	24.8500	24.8500	-2.549%	3	199	+8.652%
2026-04-15	25.5000	25.5000	25.5000	25.5000	+2.410%	1	200	+5.882%
2026-04-14	24.9000	24.9000	24.9000	24.9000	+10.080%	1	199	+8.434%
2026-04-10	22.6700	22.6700	22.6200	22.6200	+21.613%	6	198	+19.363%
2026-04-06	18.6000	18.6000	18.6000	18.6000	-0.800%	1	197	+45.161%
2026-04-01	18.7500	18.7500	18.7500	18.7500	+15.031%	1	197	+44.000%
2026-03-30	17.0100	17.2500	16.3000	16.3000	-7.386%	164	0	+65.644%
2026-03-27	17.6000	17.6000	17.6000	17.6000	-4.659%	3	0	+53.409%
2026-03-26	19.0900	19.0900	18.4600	18.4600	-8.974%	46	0	+46.262%
2026-03-25	20.2800	20.2800	20.2800	20.2800	0.000%	1	0	+33.136%