Dark

NVDA20280616C330
NVDA Jun 16 2028 330.00 Call (NVDA280616C00330000)
option OPRA

EOD

Sep 10, 2026

22.20-10.843%(-2.70)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	22.4700	22.4700	22.2000	22.2000	-10.843%	4	1,954	0.000%
2026-09-08	24.8000	24.9000	24.8000	24.9000	-0.757%	3	1,950	-10.843%
2026-09-03	25.7300	25.7300	25.0900	25.0900	+3.849%	14	1,948	-11.519%
2026-09-02	24.1600	24.1600	24.1600	24.1600	+15.322%	1	1,948	-8.113%
2026-09-01	20.9500	20.9500	20.9500	20.9500	-0.238%	5	1,949	+5.967%
2026-08-31	22.0500	22.0500	21.0000	21.0000	-15.049%	174	1,947	+5.714%
2026-08-28	26.2000	26.2000	24.4500	24.7200	-3.059%	99	1,878	-10.194%
2026-08-27	23.2800	26.4000	22.4000	25.5000	+30.971%	429	1,878	-12.941%
2026-08-26	19.5600	19.5600	19.4700	19.4700	-3.852%	20	1,934	+14.022%
2026-08-25	20.2100	20.2500	20.2100	20.2500	+4.759%	2	1,934	+9.630%
2026-08-24	19.7600	19.7600	19.3300	19.3300	-12.653%	26	1,933	+14.847%
2026-08-21	22.1300	22.1300	22.1300	22.1300	-5.427%	1	1,919	+0.316%
2026-08-19	23.8500	23.8500	23.4000	23.4000	-4.334%	19	1,919	-5.128%
2026-08-18	24.1000	24.4600	24.1000	24.4600	-8.011%	11	1,905	-9.240%
2026-08-13	26.7000	26.7000	26.5900	26.5900	+3.624%	12	1,910	-16.510%
2026-08-12	26.0200	26.5900	25.6500	25.6600	-1.308%	143	1,913	-13.484%
2026-08-06	25.1600	26.0000	25.1600	26.0000	-2.439%	2	1,839	-14.615%
2026-08-05	26.5500	26.6500	25.8500	26.6500	+30.318%	23	1,839	-16.698%
2026-08-03	20.5500	20.5500	20.4500	20.4500	+16.857%	8	1,857	+8.557%
2026-07-31	17.5000	17.5000	17.5000	17.5000	+0.172%	1	1,853	+26.857%
2026-07-30	17.4700	17.4700	17.4700	17.4700	+2.584%	10	1,852	+27.075%
2026-07-29	16.8900	17.0500	16.8900	17.0300	-11.302%	23	1,862	+30.358%
2026-07-28	19.2000	19.2000	19.2000	19.2000	-18.019%	2	1,843	+15.625%
2026-07-24	23.4200	23.4200	23.4200	23.4200	-6.019%	2	1,845	-5.209%
2026-07-22	24.9200	24.9200	24.9200	24.9200	+7.183%	10	1,847	-10.915%
2026-07-16	23.2500	23.2500	23.2500	23.2500	-5.870%	1	1,837	-4.516%
2026-07-15	24.2800	24.7000	24.2800	24.7000	+7.860%	3	1,837	-10.121%
2026-07-14	22.9000	22.9000	22.9000	22.9000	+4.566%	1	1,840	-3.057%
2026-07-09	22.4700	22.4700	21.9000	21.9000	+10.161%	6	1,840	+1.370%
2026-07-08	19.8800	19.8800	19.8800	19.8800	+8.338%	1	1,844	+11.670%
2026-07-07	18.3500	18.3500	18.3500	18.3500	-3.624%	1	1,844	+20.981%
2026-07-02	20.0500	20.7000	19.0400	19.0400	-7.483%	15	1,840	+16.597%
2026-07-01	20.3000	20.5800	20.3000	20.5800	-1.860%	4	1,840	+7.872%
2026-06-30	20.9700	20.9700	20.9700	20.9700	+4.069%	2	1,837	+5.866%
2026-06-29	18.7500	20.1500	18.7500	20.1500	-0.788%	15	1,837	+10.174%
2026-06-26	20.3100	20.3100	20.3100	20.3100	-2.356%	10	1,837	+9.306%
2026-06-25	21.0000	21.1000	20.8000	20.8000	-9.368%	4	1,827	+6.731%
2026-06-24	23.3500	23.3500	22.7700	22.9500	-5.439%	84	1,825	-3.268%
2026-06-23	24.2300	24.6300	23.8000	24.2700	-10.211%	97	1,905	-8.529%
2026-06-22	27.0300	27.0300	27.0300	27.0300	+5.175%	1	1,881	-17.869%
2026-06-17	25.7000	25.7000	25.7000	25.7000	-5.166%	3	1,881	-13.619%
2026-06-16	27.3600	27.3600	27.1000	27.1000	-3.214%	31	1,881	-18.081%
2026-06-15	28.0000	28.0000	28.0000	28.0000	+8.527%	10	1,871	-20.714%
2026-06-12	25.8000	25.8000	25.8000	25.8000	-1.527%	2	1,871	-13.953%
2026-06-11	26.2000	26.2000	26.2000	26.2000	+1.550%	1	1,871	-15.267%
2026-06-10	25.8500	25.8500	25.8000	25.8000	-1.338%	29	1,871	-13.953%
2026-06-09	26.1500	26.1500	26.1500	26.1500	-3.860%	1	1,858	-15.105%
2026-06-05	30.0000	30.0000	27.2000	27.2000	-9.333%	3	1,857	-18.382%
2026-06-04	30.0000	30.0000	30.0000	30.0000	-4.123%	1	1,854	-26.000%
2026-06-03	31.3100	31.3100	31.2900	31.2900	-16.202%	2	1,853	-29.051%
2026-06-02	37.3400	37.3400	37.3400	37.3400	+11.529%	1	1,851	-40.546%
2026-06-01	32.3000	33.4800	32.3000	33.4800	+16.859%	34	1,852	-33.692%
2026-05-28	28.6500	28.6500	28.6500	28.6500	+4.562%	1	1,854	-22.513%
2026-05-27	27.2500	27.4000	27.2500	27.4000	-5.842%	36	1,854	-18.978%
2026-05-26	30.0000	30.0000	29.1000	29.1000	-2.838%	2	1,854	-23.711%
2026-05-22	29.9000	30.5000	29.9000	29.9500	-3.729%	5	1,853	-25.876%
2026-05-21	31.1100	31.1100	31.1100	31.1100	-7.822%	1	1,851	-28.640%
2026-05-20	34.4000	34.4000	33.3000	33.7500	-1.804%	4	1,851	-34.222%
2026-05-19	34.3700	34.3700	34.3700	34.3700	-8.954%	1	1,852	-35.409%
2026-05-15	36.2200	37.7500	36.2200	37.7500	-6.836%	3	1,852	-41.192%
2026-05-14	39.2000	40.5200	39.2000	40.5200	+12.587%	18	1,851	-45.212%
2026-05-13	35.8800	36.1200	35.6700	35.9900	+14.801%	58	1,836	-38.316%
2026-05-12	31.3500	31.3500	31.3500	31.3500	-2.276%	1	1,836	-29.187%
2026-05-11	33.2200	33.2900	32.0800	32.0800	+5.631%	13	1,836	-30.798%
2026-05-08	30.5400	30.5400	30.3700	30.3700	+3.936%	2	1,826	-26.902%
2026-05-07	29.4300	29.4300	29.2200	29.2200	+11.527%	10	1,825	-24.025%
2026-05-06	23.9100	26.2000	23.9100	26.2000	+15.165%	2	1,815	-15.267%
2026-05-05	22.4900	22.8200	22.4900	22.7500	-1.813%	13	1,816	-2.418%
2026-05-04	23.1700	23.1700	23.1700	23.1700	-2.851%	1	1,810	-4.186%
2026-05-01	23.3500	23.8500	23.3500	23.8500	-4.409%	2	1,809	-6.918%
2026-04-30	25.0000	25.4500	24.6000	24.9500	-10.638%	20	1,809	-11.022%
2026-04-29	27.9200	27.9200	27.9200	27.9200	-9.203%	1	1,793	-20.487%
2026-04-27	30.7500	30.7500	30.7500	30.7500	+9.821%	2	1,792	-27.805%
2026-04-24	28.7500	28.7500	28.0000	28.0000	+14.990%	16	1,792	-20.714%
2026-04-17	24.2000	24.3900	24.2000	24.3500	+0.745%	5	1,806	-8.830%
2026-04-16	24.1700	24.1700	24.1700	24.1700	+7.184%	1	1,805	-8.151%
2026-04-14	22.5500	22.5500	22.5500	22.5500	+6.569%	1	1,804	-1.552%
2026-04-10	20.6000	21.1600	20.6000	21.1600	+11.662%	2	1,804	+4.915%
2026-04-09	18.2000	18.9500	18.2000	18.9500	+9.855%	24	1,805	+17.150%
2026-04-07	17.2500	17.2500	17.2500	17.2500	-3.900%	1	1,825	+28.696%
2026-04-02	17.4000	17.9800	17.4000	17.9500	+0.560%	1,098	748	+23.677%
2026-04-01	17.3300	17.8500	17.3300	17.8500	+16.667%	559	0	+24.370%
2026-03-30	16.0000	16.0900	15.3000	15.3000	-8.929%	171	0	+45.098%
2026-03-27	17.0800	17.0800	16.7500	16.8000	-3.725%	5	0	+32.143%
2026-03-26	17.6000	17.7500	17.4500	17.4500	0.000%	75	0	+27.221%