Dark

NVDA20280616C400
NVDA Jun 16 2028 400.00 Call (NVDA280616C00400000)
option OPRA

EOD

Sep 10, 2026

13.15-8.681%(-1.25)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	13.3000	13.3000	13.0700	13.1500	-8.681%	83	4,916	0.000%
2026-09-09	14.4000	14.5500	14.3900	14.4000	-3.356%	9	4,916	-8.681%
2026-09-08	15.1800	15.1800	14.9000	14.9000	-3.247%	84	4,909	-11.745%
2026-09-04	16.4500	16.4500	15.4000	15.4000	+3.356%	31	4,907	-14.610%
2026-09-03	14.7100	14.9000	14.7100	14.9000	+3.472%	11	4,907	-11.745%
2026-09-02	12.4900	14.4000	12.4900	14.4000	+19.205%	4	4,903	-8.681%
2026-09-01	12.2200	12.2200	12.0800	12.0800	-2.581%	2	4,905	+8.858%
2026-08-31	13.0000	13.3400	12.4000	12.4000	-8.824%	524	4,905	+6.048%
2026-08-28	15.0000	15.0000	13.6000	13.6000	-13.376%	34	5,403	-3.309%
2026-08-27	14.5000	15.7100	14.5000	15.7000	+32.489%	15	5,394	-16.242%
2026-08-26	11.9500	11.9500	11.5000	11.8500	-2.869%	6	5,398	+10.970%
2026-08-25	12.2000	12.2000	12.2000	12.2000	+5.172%	10	5,398	+7.787%
2026-08-24	11.7000	11.7000	11.6000	11.6000	-12.453%	5	5,393	+13.362%
2026-08-21	13.2500	13.2500	13.2500	13.2500	-3.636%	5	5,393	-0.755%
2026-08-20	13.7500	13.7500	13.7500	13.7500	-4.181%	100	5,393	-4.364%
2026-08-19	14.7000	14.7000	13.7500	14.3500	-1.239%	123	5,393	-8.362%
2026-08-18	14.5300	14.5300	14.5300	14.5300	-10.419%	1	5,379	-9.498%
2026-08-17	16.5000	16.5000	15.9000	16.2200	+0.496%	4	5,379	-18.927%
2026-08-12	16.4900	16.4900	16.1400	16.1400	+4.129%	3	5,381	-18.525%
2026-08-11	15.7500	15.7500	15.5000	15.5000	-0.641%	2	5,382	-15.161%
2026-08-10	16.1000	16.1000	15.5000	15.6000	-6.024%	102	5,381	-15.705%
2026-08-07	16.6000	16.6000	16.6000	16.6000	+4.075%	9	5,381	-20.783%
2026-08-06	15.9500	15.9500	15.9500	15.9500	-4.204%	1	5,381	-17.555%
2026-08-05	16.1300	16.6500	16.0000	16.6500	+17.254%	79	5,381	-21.021%
2026-08-04	14.2000	14.2000	14.2000	14.2000	+25.110%	5	5,383	-7.394%
2026-07-31	10.9000	11.3500	10.9000	11.3500	+9.768%	18	5,388	+15.859%
2026-07-30	10.3000	10.5000	10.3000	10.3400	+1.672%	5	5,389	+27.176%
2026-07-29	10.1500	10.8000	9.8000	10.1700	-8.953%	21	5,386	+29.302%
2026-07-28	10.5000	11.3000	10.5000	11.1700	-3.707%	44	5,396	+17.726%
2026-07-27	13.4100	13.4100	11.4100	11.6000	-20.657%	258	5,356	+13.362%
2026-07-24	14.6200	14.6200	14.6200	14.6200	+0.412%	1	5,225	-10.055%
2026-07-23	14.5600	14.5600	14.5600	14.5600	-4.525%	1	5,225	-9.684%
2026-07-22	15.6500	15.6500	15.2500	15.2500	+12.879%	2	5,224	-13.770%
2026-07-21	13.5100	13.5100	13.5100	13.5100	+4.891%	1	5,224	-2.665%
2026-07-17	12.8800	12.8800	12.8800	12.8800	-13.441%	1	5,223	+2.096%
2026-07-16	14.9200	14.9200	14.8500	14.8800	-6.238%	53	5,224	-11.626%
2026-07-14	15.8700	15.8700	15.8700	15.8700	+11.290%	1	5,185	-17.139%
2026-07-13	15.1900	15.2000	14.2600	14.2600	-9.747%	10	5,185	-7.784%
2026-07-10	15.1500	15.8000	15.1500	15.8000	+14.079%	6	5,188	-16.772%
2026-07-09	14.2800	14.2800	13.8500	13.8500	-3.819%	4	5,192	-5.054%
2026-07-08	12.7500	14.4000	12.7500	14.4000	+24.567%	67	5,192	-8.681%
2026-07-07	11.6000	11.6000	11.5600	11.5600	-6.016%	2	5,132	+13.754%
2026-07-06	12.4600	12.4600	12.3000	12.3000	+1.235%	2	5,131	+6.911%
2026-07-02	12.9000	12.9000	12.1500	12.1500	-6.178%	3	5,131	+8.230%
2026-07-01	12.4500	12.9500	12.4500	12.9500	-4.779%	2	5,131	+1.544%
2026-06-30	13.6000	13.6000	13.6000	13.6000	+5.837%	2	5,130	-3.309%
2026-06-29	12.9700	13.0000	12.8500	12.8500	-2.356%	3	5,129	+2.335%
2026-06-26	13.1200	13.3000	13.1000	13.1600	-4.151%	321	5,128	-0.076%
2026-06-25	14.3000	14.3000	13.5700	13.7300	-6.726%	107	5,223	-4.224%
2026-06-24	15.3000	15.3000	14.6500	14.7200	-5.882%	7	5,221	-10.666%
2026-06-23	16.4400	16.4400	15.6400	15.6400	-11.887%	236	5,225	-15.921%
2026-06-22	19.2500	19.3000	17.7500	17.7500	-4.054%	862	5,216	-25.915%
2026-06-18	18.2700	18.5000	18.2700	18.5000	+7.872%	6	4,638	-28.919%
2026-06-17	17.1500	17.2500	17.0500	17.1500	-5.666%	149	4,638	-23.324%
2026-06-16	18.1600	18.2200	18.0800	18.1800	-4.215%	1,510	4,638	-27.668%
2026-06-15	18.4300	19.1000	17.9200	18.9800	+6.629%	759	3,055	-30.717%
2026-06-12	17.8000	17.8000	17.8000	17.8000	+5.325%	33	3,055	-26.124%
2026-06-11	16.8000	16.9000	16.8000	16.9000	-10.154%	3	3,055	-22.189%
2026-06-09	18.5500	18.8100	17.9500	18.8100	-2.539%	5	3,052	-30.090%
2026-06-08	19.3000	19.3000	19.3000	19.3000	+1.047%	13	3,054	-31.865%
2026-06-05	19.8000	19.8000	19.1000	19.1000	-13.964%	12	3,057	-31.152%
2026-06-04	20.3000	22.5000	20.3000	22.2000	+3.981%	53	3,064	-40.766%
2026-06-03	21.5400	21.5400	21.3500	21.3500	-10.407%	29	3,073	-38.407%
2026-06-02	27.0500	27.0500	23.8300	23.8300	+0.126%	17	3,073	-44.817%
2026-06-01	22.0000	24.1000	22.0000	23.8000	+20.690%	75	3,066	-44.748%
2026-05-29	20.0500	20.2500	19.7200	19.7200	+5.342%	42	3,003	-33.316%
2026-05-28	18.8200	18.8200	18.7200	18.7200	-0.426%	15	3,042	-29.754%
2026-05-27	18.2500	18.8000	17.8000	18.8000	-5.764%	48	3,039	-30.053%
2026-05-22	19.9500	20.2000	19.9500	19.9500	-6.993%	31	3,025	-34.085%
2026-05-21	21.0000	22.6000	21.0000	21.4500	-5.298%	31	3,001	-38.695%
2026-05-20	23.8000	24.0000	22.6500	22.6500	-3.081%	9	3,001	-41.943%
2026-05-19	22.9500	23.7000	22.3000	23.3700	+2.500%	29	3,007	-43.731%
2026-05-18	26.1200	26.1200	22.8000	22.8000	-11.833%	22	3,007	-42.325%
2026-05-15	25.1500	26.2000	25.0000	25.8600	-9.864%	62	3,007	-49.149%
2026-05-14	26.3000	28.6900	26.3000	28.6900	+17.582%	143	2,964	-54.165%
2026-05-13	23.4500	24.5900	23.4100	24.4000	+14.824%	55	2,962	-46.107%
2026-05-12	21.6000	21.6000	21.2500	21.2500	-3.846%	19	2,962	-38.118%
2026-05-11	22.8000	22.8000	22.1000	22.1000	+7.438%	34	2,962	-40.498%
2026-05-08	21.2700	21.2700	20.2600	20.5700	+3.108%	28	2,931	-36.072%
2026-05-07	19.9700	20.0000	19.9300	19.9500	+11.640%	14	2,905	-34.085%
2026-05-06	15.9000	17.8700	15.9000	17.8700	+21.153%	983	2,901	-26.413%
2026-05-05	14.7000	14.8500	14.7000	14.7500	-0.338%	970	1,950	-10.847%
2026-05-04	14.6000	14.9000	14.6000	14.8000	0.000%	983	980	-11.149%