Dark

NVDA20280616C350
NVDA Jun 16 2028 350.00 Call (NVDA280616C00350000)
option OPRA

EOD

Sep 10, 2026

18.93-11.127%(-2.37)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	18.8000	19.1000	18.8000	18.9300	-11.127%	19	7,680	0.000%
2026-09-08	21.7000	21.7000	21.3000	21.3000	-5.752%	18	7,673	-11.127%
2026-09-04	23.1500	23.7000	22.6000	22.6000	+3.432%	153	7,723	-16.239%
2026-09-03	22.7000	22.7000	20.4000	21.8500	+8.598%	90	7,723	-13.364%
2026-09-02	18.8200	21.0000	18.8200	20.1200	+13.865%	2,185	7,667	-5.915%
2026-09-01	18.2500	18.2500	17.6700	17.6700	-4.486%	11	5,627	+7.131%
2026-08-31	19.0900	19.0900	18.5000	18.5000	-5.080%	13	5,621	+2.324%
2026-08-28	22.1500	22.1500	19.4900	19.4900	-13.185%	6	5,619	-2.873%
2026-08-27	20.5000	22.4500	20.3900	22.4500	+31.363%	262	5,617	-15.679%
2026-08-26	17.3200	17.4500	16.8000	17.0900	-1.499%	72	5,520	+10.767%
2026-08-25	17.1000	17.8700	17.1000	17.3500	+4.204%	6	5,529	+9.107%
2026-08-24	16.7500	16.8000	16.6000	16.6500	-11.765%	4	5,527	+13.694%
2026-08-21	18.9700	18.9700	18.8700	18.8700	-2.329%	11	5,527	+0.318%
2026-08-20	20.0800	20.0800	19.3200	19.3200	-4.593%	84	5,527	-2.019%
2026-08-19	20.0400	20.3000	19.6000	20.2500	-0.491%	26	5,545	-6.519%
2026-08-18	20.3500	20.3500	20.3500	20.3500	-10.155%	26	5,546	-6.978%
2026-08-17	23.2500	23.2500	22.6500	22.6500	-0.088%	6	5,571	-16.424%
2026-08-14	23.4000	23.4000	22.6700	22.6700	-1.946%	11	5,571	-16.498%
2026-08-13	22.3600	23.2000	22.3600	23.1200	+2.075%	8	5,571	-18.123%
2026-08-12	21.9500	22.8000	21.9500	22.6500	+8.633%	5	5,567	-16.424%
2026-08-11	20.8500	20.8500	20.8500	20.8500	-3.248%	80	5,568	-9.209%
2026-08-10	23.2400	23.2400	21.5500	21.5500	-6.100%	5	5,488	-12.158%
2026-08-07	23.2000	23.2000	22.9500	22.9500	+0.306%	4	5,488	-17.516%
2026-08-06	23.4500	23.4500	21.8600	22.8800	+1.689%	4	5,489	-17.264%
2026-08-05	23.0800	23.3000	22.2000	22.5000	+25.209%	30	5,490	-15.867%
2026-08-03	15.6000	17.9700	15.6000	17.9700	+15.935%	83	5,467	+5.342%
2026-07-31	15.8500	15.8500	15.5000	15.5000	+4.377%	62	5,466	+22.129%
2026-07-30	14.9500	14.9500	14.8500	14.8500	+5.319%	4	5,436	+27.475%
2026-07-29	15.0000	15.0000	14.1000	14.1000	-11.432%	105	5,436	+34.255%
2026-07-28	15.0000	16.0100	15.0000	15.9200	-2.271%	17	5,477	+18.907%
2026-07-27	16.3000	16.3000	16.2300	16.2900	-17.976%	5	5,487	+16.206%
2026-07-23	19.8000	20.3000	19.8000	19.8600	-5.877%	16	5,486	-4.683%
2026-07-22	20.4000	21.1000	20.4000	21.1000	+8.988%	6	5,483	-10.284%
2026-07-21	19.6000	19.6000	18.4700	19.3600	+6.082%	47	5,479	-2.221%
2026-07-17	17.6700	18.2600	17.6700	18.2500	-9.743%	5	5,505	+3.726%
2026-07-16	20.2200	20.2200	20.2200	20.2200	-5.822%	11	5,505	-6.380%
2026-07-14	20.0000	21.4700	20.0000	21.4700	+1.035%	9	5,515	-11.830%
2026-07-10	21.0400	21.3500	21.0400	21.2500	+11.024%	5	5,513	-10.918%
2026-07-09	19.0500	19.1500	19.0500	19.1400	-0.829%	3	5,514	-1.097%
2026-07-08	19.3000	19.3000	19.3000	19.3000	+12.209%	10	5,512	-1.917%
2026-07-07	15.7500	17.2000	15.7500	17.2000	+5.846%	2	5,516	+10.058%
2026-07-02	18.4500	18.4500	16.2500	16.2500	-9.872%	26	5,531	+16.492%
2026-07-01	17.3700	18.0300	17.3700	18.0300	-2.803%	3	5,531	+4.992%
2026-06-30	18.4000	18.6000	18.4000	18.5500	+6.978%	4	5,533	+2.049%
2026-06-29	17.7300	17.7300	17.3400	17.3400	-0.914%	2	5,533	+9.170%
2026-06-26	17.9200	17.9400	17.5000	17.5000	-4.372%	16	5,534	+8.171%
2026-06-25	19.3300	19.3300	18.3000	18.3000	-10.732%	31	5,545	+3.443%
2026-06-24	20.5000	20.5000	20.5000	20.5000	-2.427%	1	5,569	-7.659%
2026-06-23	21.8000	21.8800	21.0100	21.0100	-15.622%	21	5,569	-9.900%
2026-06-18	24.4000	24.9000	24.4000	24.9000	+7.097%	23	5,493	-23.976%
2026-06-17	23.4800	23.4800	23.2500	23.2500	-2.064%	54	5,493	-18.581%
2026-06-16	24.0000	24.0500	23.7300	23.7400	-4.850%	40	5,493	-20.261%
2026-06-15	23.9000	25.0000	23.9000	24.9500	+8.009%	4	5,469	-24.128%
2026-06-12	23.1000	23.4900	23.0000	23.1000	+1.316%	7	5,469	-18.052%
2026-06-11	22.6000	22.8000	22.2400	22.8000	+0.220%	265	5,469	-16.974%
2026-06-10	24.0000	24.0000	22.7500	22.7500	-6.839%	24	5,402	-16.791%
2026-06-09	25.6700	25.6700	22.6000	24.4200	-5.165%	32	5,382	-22.482%
2026-06-08	25.1200	25.7500	25.1200	25.7500	+5.102%	29	5,381	-26.485%
2026-06-05	26.0000	26.0000	24.5000	24.5000	-7.547%	16	5,376	-22.735%
2026-06-04	26.5000	26.5000	26.5000	26.5000	-7.794%	1	5,375	-28.566%
2026-06-03	28.7400	28.7400	28.7400	28.7400	-6.840%	10	5,376	-34.134%
2026-06-02	32.1600	33.8500	30.8500	30.8500	-0.580%	7	5,376	-38.639%
2026-06-01	29.7700	31.0300	29.6700	31.0300	+15.957%	12	5,374	-38.995%
2026-05-29	26.7600	26.7600	26.7600	26.7600	+4.084%	5	5,370	-29.260%
2026-05-28	25.7100	25.7100	25.7100	25.7100	+3.461%	1	5,370	-26.371%
2026-05-27	24.7200	25.3000	24.1100	24.8500	-2.740%	117	5,370	-23.823%
2026-05-26	26.3000	26.3000	25.3500	25.5500	-2.926%	54	5,407	-25.910%
2026-05-22	27.0000	27.1000	26.3200	26.3200	-5.358%	77	5,454	-28.078%
2026-05-21	29.6400	29.6400	27.3500	27.8100	-7.454%	10	5,487	-31.931%
2026-05-20	31.0500	31.4000	29.6500	30.0500	-1.958%	69	5,487	-37.005%
2026-05-19	30.7500	31.2300	29.2500	30.6500	+2.508%	51	5,471	-38.238%
2026-05-18	33.7500	33.7500	29.9000	29.9000	-9.858%	38	5,471	-36.689%
2026-05-15	32.5100	33.6000	32.5100	33.1700	-10.689%	10	5,471	-42.930%
2026-05-14	34.4600	37.3000	34.1600	37.1400	+18.318%	25	5,463	-49.031%
2026-05-13	30.5800	32.5000	30.5800	31.3900	+11.510%	16	5,460	-39.694%
2026-05-12	28.4500	30.3100	27.8500	28.1500	-0.845%	8	5,460	-32.753%
2026-05-11	28.3300	29.6100	28.3300	28.3900	+3.993%	18	5,460	-33.322%
2026-05-08	27.0000	27.3000	27.0000	27.3000	+4.598%	6	5,466	-30.659%
2026-05-07	26.0000	26.2400	25.9700	26.1000	+13.725%	10	5,462	-27.471%
2026-05-06	22.9800	22.9800	22.9500	22.9500	+14.750%	4	5,469	-17.516%
2026-05-05	20.0000	20.0000	20.0000	20.0000	0.000%	1	5,469	-5.350%
2026-05-04	20.4800	20.4800	19.8500	20.0000	-8.257%	106	5,468	-5.350%
2026-04-30	22.6000	22.6000	21.8000	21.8000	-11.955%	1,622	5,465	-13.165%
2026-04-29	25.4100	25.4100	24.4500	24.7600	-6.141%	149	3,896	-23.546%
2026-04-28	25.1700	26.7700	24.8000	26.3800	-5.108%	114	3,892	-28.241%
2026-04-27	25.1000	27.8000	25.1000	27.8000	+14.168%	280	3,827	-31.906%
2026-04-24	25.0000	25.6000	24.3000	24.3500	+16.285%	219	3,659	-22.259%
2026-04-23	21.7500	21.7500	20.9400	20.9400	-5.034%	9	3,557	-9.599%
2026-04-22	21.2000	22.0500	21.0300	22.0500	+1.989%	17	3,557	-14.150%
2026-04-21	22.0500	22.0500	21.6000	21.6200	+0.465%	6	3,549	-12.442%
2026-04-20	21.5100	21.5200	20.4500	21.5200	-1.825%	11	3,549	-12.035%
2026-04-17	21.6200	21.9200	21.6200	21.9200	+4.780%	10	3,549	-13.641%
2026-04-16	20.6600	20.9200	20.6500	20.9200	+2.549%	42	3,546	-9.512%
2026-04-15	20.6500	21.2000	20.2000	20.4000	+0.990%	227	3,585	-7.206%
2026-04-14	19.2500	20.2000	19.2000	20.2000	+8.895%	167	3,549	-6.287%
2026-04-13	18.3500	18.7000	18.1000	18.5500	-0.269%	214	3,500	+2.049%
2026-04-10	17.0000	19.0800	17.0000	18.6000	+11.045%	859	3,508	+1.774%
2026-04-09	16.5800	16.7500	16.5800	16.7500	+2.761%	5	3,088	+13.015%
2026-04-08	16.9400	16.9400	16.0000	16.3000	+7.591%	992	3,086	+16.135%
2026-04-07	15.6500	15.6500	14.9500	15.1500	-1.942%	156	2,115	+24.950%
2026-04-06	15.7600	15.7800	15.4500	15.4500	-3.438%	3	1,960	+22.524%
2026-04-02	15.3400	16.0000	14.9000	16.0000	+1.266%	8	1,953	+18.313%
2026-04-01	15.5500	15.8000	15.3500	15.8000	+5.686%	132	0	+19.810%
2026-03-31	14.3000	14.9500	14.3000	14.9500	+9.926%	912	0	+26.622%
2026-03-30	14.1000	14.4000	13.5000	13.6000	-5.882%	839	0	+39.191%
2026-03-27	14.7500	14.8000	14.4500	14.4500	-7.074%	50	0	+31.003%
2026-03-26	15.9500	15.9500	15.5000	15.5500	-7.164%	142	0	+21.736%
2026-03-25	16.8500	16.8500	16.7500	16.7500	0.000%	2	0	+13.015%