Dark

NVDA20281215C100
NVDA Dec 15 2028 100.00 Call (NVDA281215C00100000)
option OPRA

EOD

Aug 14, 2026

138.70-0.865%(-1.21)210

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	139.0000	140.0500	137.6000	138.7000	-0.865%	210	5,282	0.000%
2026-08-13	138.4800	139.9100	138.1800	139.9100	+1.753%	20	5,279	-0.865%
2026-08-12	134.4000	138.4900	134.4000	137.5000	+3.151%	35	5,274	+0.873%
2026-08-11	136.0000	136.0000	132.4500	133.3000	+0.263%	7	5,287	+4.051%
2026-08-10	135.5000	135.5000	131.3500	132.9500	-3.659%	40	5,286	+4.325%
2026-08-07	135.9000	138.5800	135.6700	138.0000	+2.985%	47	5,256	+0.507%
2026-08-06	136.0000	137.6000	132.7000	134.0000	-0.741%	7	5,235	+3.507%
2026-08-05	133.6500	136.2500	133.6500	135.0000	+6.007%	54	5,233	+2.741%
2026-08-04	125.6500	127.4500	125.0000	127.3500	+4.754%	232	5,232	+8.912%
2026-08-03	114.3400	123.0000	114.3400	121.5700	+4.084%	29	5,231	+14.091%
2026-07-31	115.0000	116.8000	111.1000	116.8000	+6.803%	20	5,227	+18.750%
2026-07-30	112.2300	112.2300	109.2800	109.3600	+1.362%	8	5,229	+26.829%
2026-07-29	111.4700	111.8000	107.0000	107.8900	-4.649%	217	5,229	+28.557%
2026-07-28	110.0000	113.4800	110.0000	113.1500	+0.195%	9	5,142	+22.581%
2026-07-27	122.7100	122.7100	112.0000	112.9300	-7.282%	254	5,137	+22.819%
2026-07-24	123.4900	126.4900	121.8000	121.8000	-0.935%	33	5,055	+13.875%
2026-07-23	123.4000	125.4000	122.9500	122.9500	-3.848%	17	5,065	+12.810%
2026-07-22	121.6000	129.5000	121.5500	127.8700	+5.053%	15	5,071	+8.470%
2026-07-21	122.3100	122.3100	120.4000	121.7200	+0.181%	5	5,066	+13.950%
2026-07-20	120.6300	121.5000	120.6300	121.5000	-0.491%	14	5,066	+14.156%
2026-07-17	120.0000	122.1000	115.0000	122.1000	+0.411%	44	5,068	+13.595%
2026-07-16	121.9000	122.8600	121.6000	121.6000	-0.491%	19	5,042	+14.063%
2026-07-15	128.0000	128.0000	121.5100	122.2000	-4.006%	51	5,038	+13.502%
2026-07-14	120.0000	127.3000	120.0000	127.3000	+6.527%	16	5,015	+8.955%
2026-07-13	123.6500	123.8500	119.5000	119.5000	-5.159%	76	5,005	+16.067%
2026-07-10	123.4000	126.0000	122.0000	126.0000	+6.177%	59	4,943	+10.079%
2026-07-09	118.0000	119.0000	115.7500	118.6700	-1.519%	18	4,920	+16.879%
2026-07-08	113.7400	120.5000	113.0000	120.5000	+7.350%	34	4,919	+15.104%
2026-07-07	108.1000	114.0500	108.1000	112.2500	-0.443%	45	4,914	+23.563%
2026-07-06	112.2800	113.0500	111.6500	112.7500	+4.157%	22	4,911	+23.016%
2026-07-02	113.6600	113.6900	108.2500	108.2500	-5.582%	29	4,908	+28.129%
2026-07-01	110.7000	114.7000	110.7000	114.6500	-0.477%	92	4,908	+20.977%
2026-06-30	112.5500	115.2000	112.5500	115.2000	+4.632%	124	4,923	+20.399%
2026-06-29	110.7700	111.4500	108.0000	110.1000	+1.009%	57	4,862	+25.976%
2026-06-26	109.5900	111.8500	109.0000	109.0000	-2.800%	74	4,835	+27.248%
2026-06-25	112.0000	113.5000	110.6200	112.1400	-2.487%	139	4,835	+23.685%
2026-06-24	117.0000	118.0400	115.0000	115.0000	-2.219%	8	4,795	+20.609%
2026-06-23	120.0000	120.0000	117.5000	117.6100	-6.458%	101	4,787	+17.932%
2026-06-22	126.4500	126.4500	124.6000	125.7300	-1.388%	16	4,728	+10.316%
2026-06-18	125.5500	127.5000	125.5500	127.5000	+5.372%	14	4,724	+8.784%
2026-06-17	124.7800	124.7800	121.0000	121.0000	-2.419%	71	4,724	+14.628%
2026-06-16	125.8900	125.8900	124.0000	124.0000	-3.125%	80	4,724	+11.855%
2026-06-15	126.6400	129.2700	125.4500	128.0000	+4.815%	53	4,577	+8.359%
2026-06-12	122.2500	123.8000	121.5000	122.1200	+0.510%	79	4,577	+13.577%
2026-06-11	118.5500	121.5000	117.7500	121.5000	+2.636%	17	4,577	+14.156%
2026-06-10	122.5000	122.5000	117.5000	118.3800	-4.146%	24	4,572	+17.165%
2026-06-09	123.0000	123.5000	118.3500	123.5000	-1.358%	294	4,556	+12.308%
2026-06-08	126.4000	126.4000	124.5400	125.2000	+1.213%	8	4,451	+10.783%
2026-06-05	129.9000	130.1000	122.4600	123.7000	-9.510%	274	4,447	+12.126%
2026-06-04	131.0000	137.0000	131.0000	136.7000	+4.407%	74	4,382	+1.463%
2026-06-03	137.9300	137.9300	130.9300	130.9300	-5.486%	65	4,343	+5.934%
2026-06-02	145.1500	146.8000	138.5000	138.5300	-0.766%	89	4,307	+0.123%
2026-06-01	135.4100	139.6000	134.7000	139.6000	+7.641%	68	4,263	-0.645%
2026-05-29	129.7200	133.2500	129.6900	129.6900	-0.773%	72	4,250	+6.947%
2026-05-28	128.7000	130.7000	128.7000	130.7000	+2.109%	6	4,217	+6.121%
2026-05-27	126.0000	128.7200	124.0000	128.0000	-0.752%	66	4,215	+8.359%
2026-05-26	131.6000	132.0000	128.9700	128.9700	-1.812%	20	4,182	+7.544%
2026-05-22	135.0000	135.0000	130.8600	131.3500	-3.384%	99	4,174	+5.596%
2026-05-21	140.2500	140.7800	134.2000	135.9500	-3.977%	74	4,113	+2.023%
2026-05-20	142.6900	143.2000	140.1900	141.5800	+0.597%	119	4,113	-2.034%
2026-05-19	139.0000	140.7400	138.0500	140.7400	+1.143%	31	3,997	-1.449%
2026-05-18	144.2000	144.2000	137.0000	139.1500	-4.127%	23	3,997	-0.323%
2026-05-15	143.3500	147.1200	143.2500	145.1400	-5.723%	28	3,997	-4.437%
2026-05-14	149.3000	153.9500	148.4000	153.9500	+6.540%	117	3,955	-9.906%
2026-05-13	143.4000	145.1000	140.2400	144.5000	+3.659%	437	3,694	-4.014%
2026-05-12	139.3500	141.1500	133.8500	139.4000	+1.975%	16	3,694	-0.502%
2026-05-11	133.0000	139.7500	133.0000	136.7000	+2.520%	1,563	3,694	+1.463%
2026-05-08	131.6000	134.4000	131.6000	133.3400	+2.098%	115	2,725	+4.020%
2026-05-07	125.2000	131.3200	125.2000	130.6000	+4.039%	46	2,625	+6.202%
2026-05-06	115.7000	125.5300	115.7000	125.5300	+8.967%	33	2,596	+10.492%
2026-05-05	116.0000	116.5000	115.1400	115.2000	-2.579%	16	2,590	+20.399%
2026-05-04	120.0000	120.5000	115.4500	118.2500	-0.025%	37	2,586	+17.294%
2026-05-01	119.9000	121.7200	117.8100	118.2800	-1.450%	46	2,542	+17.264%
2026-04-30	125.0000	125.0000	119.0000	120.0200	-6.088%	33	2,542	+15.564%
2026-04-29	131.1500	131.1500	127.2000	127.8000	-3.035%	16	2,525	+8.529%
2026-04-28	129.7700	132.3000	128.0000	131.8000	-1.788%	19	2,513	+5.235%
2026-04-27	131.3500	134.2000	127.8000	134.2000	+5.032%	77	2,504	+3.353%
2026-04-24	122.1000	129.1000	120.8000	127.7700	+7.823%	66	2,488	+8.554%
2026-04-23	121.0000	121.8000	118.5000	118.5000	-2.066%	50	2,475	+17.046%
2026-04-22	119.7500	121.2000	118.7000	121.0000	+2.110%	21	2,436	+14.628%
2026-04-21	120.5000	121.5000	118.5000	118.5000	-1.823%	51	2,421	+17.046%
2026-04-20	119.3000	120.7000	117.0000	120.7000	+0.282%	21	2,380	+14.913%
2026-04-17	118.8000	120.3600	118.5000	120.3600	+2.504%	28	2,370	+15.238%
2026-04-16	116.9000	118.7000	116.2000	117.4200	0.000%	23	2,359	+18.123%
2026-04-15	116.4500	119.0000	116.2500	117.4200	+1.909%	21	2,357	+18.123%
2026-04-14	111.7900	115.2700	111.7900	115.2200	+5.706%	22	2,355	+20.378%
2026-04-13	106.2900	109.4000	106.2900	109.0000	+0.926%	31	2,350	+27.248%
2026-04-10	105.4800	109.4800	105.0000	108.0000	+4.773%	21	2,336	+28.426%
2026-04-09	102.2400	103.7800	102.2400	103.0800	+0.822%	6	2,332	+34.556%
2026-04-08	105.0800	105.0800	102.1500	102.2400	+4.061%	24	2,327	+35.661%
2026-04-07	96.6000	98.2500	95.5500	98.2500	-0.758%	29	2,337	+41.170%
2026-04-06	98.9000	99.7000	97.8500	99.0000	-0.202%	19	2,328	+40.101%
2026-04-02	94.9500	99.2000	94.1900	99.2000	+1.764%	96	2,268	+39.819%
2026-04-01	97.7000	98.7000	97.4800	97.4800	+1.131%	19	2,268	+42.286%
2026-03-31	90.0800	96.3900	90.0800	96.3900	+8.792%	72	2,263	+43.895%
2026-03-30	91.3500	91.3500	88.0000	88.6000	-2.530%	74	2,214	+56.546%
2026-03-27	92.5000	93.1200	90.5000	90.9000	-5.115%	358	2,192	+52.585%
2026-03-26	97.8400	97.8800	95.0000	95.8000	-4.487%	567	2,004	+44.781%
2026-03-25	100.3500	102.0800	100.1700	100.3000	+2.326%	798	1,736	+38.285%
2026-03-24	97.7800	98.5000	96.9700	98.0200	-0.689%	20	1,710	+41.502%
2026-03-23	100.0000	101.5000	97.5100	98.7000	+2.813%	327	1,710	+40.527%
2026-03-20	100.0000	100.2800	95.0000	96.0000	-4.950%	271	1,558	+44.479%
2026-03-19	99.5100	101.2000	98.5000	101.0000	-2.236%	35	1,369	+37.327%
2026-03-18	103.0800	104.5600	102.7500	103.3100	-0.212%	408	1,365	+34.256%
2026-03-17	105.9400	106.1000	103.5300	103.5300	-1.662%	685	1,125	+33.971%
2026-03-16	106.6000	109.0500	104.0000	105.2800	+2.164%	349	864	+31.744%
2026-03-13	107.6800	107.6800	102.8900	103.0500	-2.627%	129	687	+34.595%
2026-03-12	106.3300	106.3300	105.5900	105.8300	-1.213%	63	627	+31.059%
2026-03-11	108.1500	108.1500	107.1200	107.1300	+0.093%	6	594	+29.469%
2026-03-10	104.9900	107.0400	104.9900	107.0300	+4.521%	10	594	+29.590%
2026-03-09	100.9000	102.4000	100.9000	102.4000	+0.887%	5	590	+35.449%
2026-03-06	103.3200	104.1100	101.5000	101.5000	-1.456%	3	596	+36.650%
2026-03-05	105.0400	105.0400	103.0000	103.0000	-2.508%	51	594	+34.660%
2026-03-04	104.3200	106.0000	104.3200	105.6500	+1.880%	3	563	+31.283%
2026-03-03	102.7600	103.7500	102.7600	103.7000	-1.529%	6	562	+33.751%
2026-03-02	102.8000	106.0000	102.8000	105.3100	+2.442%	7	561	+31.706%
2026-02-27	103.9500	105.1700	102.1900	102.8000	-4.762%	57	562	+34.922%
2026-02-26	113.1500	113.1500	107.9400	107.9400	-9.370%	96	554	+28.497%
2026-02-25	117.5600	119.5300	117.3800	119.1000	+3.117%	55	459	+16.457%
2026-02-24	112.5600	116.3500	112.5600	115.5000	+1.076%	54	459	+20.087%
2026-02-23	114.4300	114.4300	113.6000	114.2700	+1.963%	7	431	+21.379%
2026-02-20	110.5600	112.0700	110.5600	112.0700	+2.817%	64	427	+23.762%
2026-02-19	110.1500	110.6500	109.0000	109.0000	-2.722%	6	421	+27.248%
2026-02-18	111.8500	112.3700	111.2700	112.0500	+3.779%	15	422	+23.784%
2026-02-17	105.5000	108.4500	105.5000	107.9700	+1.945%	7	419	+28.462%
2026-02-13	108.0000	108.2000	104.9000	105.9100	-6.225%	32	429	+30.960%
2026-02-12	111.3000	112.9400	111.3000	112.9400	-0.344%	4	429	+22.809%
2026-02-11	115.0000	115.0000	113.3300	113.3300	+2.099%	5	428	+22.386%
2026-02-10	112.0000	112.0000	111.0000	111.0000	-1.692%	26	425	+24.955%
2026-02-09	114.0700	114.6100	112.9100	112.9100	+2.459%	35	429	+22.841%
2026-02-06	103.0000	110.2000	103.0000	110.2000	+15.489%	21	409	+25.862%
2026-02-05	98.5000	98.5000	95.4200	95.4200	-3.616%	102	390	+45.357%
2026-02-04	98.4000	99.2500	97.0600	99.0000	-4.163%	15	316	+40.101%
2026-02-03	106.0000	106.0000	101.8200	103.3000	-5.834%	105	309	+34.269%
2026-02-02	110.3000	111.3500	109.7000	109.7000	-3.177%	35	227	+26.436%
2026-01-30	113.3000	113.3000	113.3000	113.3000	+0.177%	1	256	+22.418%
2026-01-29	114.0000	114.1000	111.7800	113.1000	-1.041%	65	255	+22.635%
2026-01-28	115.0000	115.0000	113.6900	114.2900	+2.456%	16	204	+21.358%
2026-01-27	112.5200	112.6000	111.5500	111.5500	+1.686%	15	197	+24.339%
2026-01-26	111.5700	111.5700	109.5500	109.7000	-0.354%	48	190	+26.436%
2026-01-23	111.5000	111.8500	110.0900	110.0900	+2.888%	56	182	+25.988%
2026-01-22	108.6000	108.6000	107.0000	107.0000	-0.696%	10	168	+29.626%
2026-01-21	104.4000	107.7500	103.4000	107.7500	+5.637%	31	167	+28.724%
2026-01-20	107.3000	107.3000	102.0000	102.0000	-6.968%	42	167	+35.980%
2026-01-15	110.0500	111.8500	109.5300	109.6400	+4.718%	14	132	+26.505%
2026-01-14	104.0700	104.7000	104.0700	104.7000	-2.550%	3	124	+32.474%
2026-01-13	106.5800	107.6500	106.5800	107.4400	-1.431%	5	124	+29.095%
2026-01-12	107.5000	109.0000	106.5000	109.0000	+0.926%	36	123	+27.248%
2026-01-09	109.0000	109.0000	108.0000	108.0000	-0.735%	2	92	+28.426%
2026-01-08	111.9500	111.9500	107.3000	108.8000	-3.503%	67	90	+27.482%
2026-01-07	112.7500	112.7500	112.7500	112.7500	+1.076%	2	33	+23.016%
2026-01-06	111.7100	112.7700	111.4000	111.5500	0.000%	42	31	+24.339%