Dark

NVDA20281215C105
NVDA Dec 15 2028 105.00 Call (NVDA281215C00105000)
option OPRA

EOD

Aug 13, 2026

134.50+0.508%(+0.68)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	134.5000	134.5000	134.5000	134.5000	+0.508%	1	780	0.000%
2026-08-12	133.8200	133.8200	133.8200	133.8200	+1.233%	1	781	+0.508%
2026-08-07	132.1900	132.1900	132.1900	132.1900	+0.068%	1	780	+1.747%
2026-08-06	132.1000	132.1000	132.1000	132.1000	+0.494%	1	779	+1.817%
2026-08-05	127.1500	131.4500	127.1500	131.4500	+8.127%	2	779	+2.320%
2026-08-04	121.5700	121.5700	121.5700	121.5700	+3.676%	1	780	+10.636%
2026-08-03	117.2600	117.2600	117.2600	117.2600	+10.394%	1	780	+14.702%
2026-07-30	104.0000	106.2200	104.0000	106.2200	+0.874%	98	780	+26.624%
2026-07-29	104.5000	105.3000	104.0000	105.3000	-1.080%	5	730	+27.730%
2026-07-28	106.3500	106.4500	106.3500	106.4500	-5.796%	2	727	+26.350%
2026-07-27	113.5500	113.8000	112.8500	113.0000	-9.600%	38	727	+19.027%
2026-07-22	125.0000	125.0000	125.0000	125.0000	+6.838%	2	726	+7.600%
2026-07-20	116.9000	117.0000	116.9000	117.0000	+1.255%	2	728	+14.957%
2026-07-17	114.5100	115.5500	114.5100	115.5500	-2.051%	27	727	+16.400%
2026-07-16	117.9700	117.9700	117.9700	117.9700	-3.462%	7	731	+14.012%
2026-07-15	123.3500	123.3500	117.9500	122.2000	-1.189%	33	731	+10.065%
2026-07-14	123.6500	123.6700	123.6500	123.6700	+6.337%	7	721	+8.757%
2026-07-13	121.4800	121.4800	116.0000	116.3000	+1.130%	5	722	+15.649%
2026-07-09	116.5900	116.5900	115.0000	115.0000	-0.226%	3	723	+16.957%
2026-07-08	109.5000	115.2600	109.5000	115.2600	+5.212%	3	723	+16.693%
2026-07-06	109.7000	109.7000	108.1900	109.5500	+3.691%	7	724	+22.775%
2026-07-02	111.3000	111.3000	105.6500	105.6500	-3.118%	4	724	+27.307%
2026-07-01	107.6800	109.0500	106.7000	109.0500	-1.668%	52	724	+23.338%
2026-06-30	109.0500	110.9000	108.9300	110.9000	+3.858%	4	755	+21.280%
2026-06-29	107.2700	107.2700	106.7800	106.7800	-0.438%	5	753	+25.960%
2026-06-26	106.5000	107.4000	106.5000	107.2500	-1.307%	71	749	+25.408%
2026-06-25	108.7600	108.7600	108.6700	108.6700	-10.780%	4	781	+23.769%
2026-06-18	121.6500	121.8000	121.6500	121.8000	+1.754%	20	787	+10.427%
2026-06-17	119.7000	119.7000	119.7000	119.7000	-2.086%	40	787	+12.364%
2026-06-16	122.3000	122.3500	121.9500	122.2500	+3.078%	64	787	+10.020%
2026-06-12	118.7000	118.7000	118.6000	118.6000	+1.498%	2	755	+13.406%
2026-06-10	116.8500	116.8500	116.8500	116.8500	-2.868%	1	755	+15.105%
2026-06-09	119.9500	120.3000	119.9500	120.3000	-0.066%	31	754	+11.804%
2026-06-05	121.0000	121.0000	118.9400	120.3800	-8.366%	14	723	+11.730%
2026-06-04	131.3700	131.3700	131.3700	131.3700	+2.513%	1	732	+2.383%
2026-06-03	128.1500	128.1500	128.1500	128.1500	-6.562%	1	731	+4.955%
2026-06-02	137.5500	137.5500	137.1500	137.1500	+1.585%	3	731	-1.932%
2026-06-01	132.5900	135.3100	132.2200	135.0100	+4.862%	42	731	-0.378%
2026-05-29	127.8000	128.7500	127.8000	128.7500	+2.118%	3	702	+4.466%
2026-05-28	126.0800	126.0800	126.0800	126.0800	+0.542%	1	704	+6.678%
2026-05-26	126.3500	126.3500	125.3000	125.4000	-4.675%	3	704	+7.257%
2026-05-22	131.7000	131.7000	131.5500	131.5500	-0.492%	2	702	+2.242%
2026-05-21	132.0000	132.4500	131.7400	132.2000	-2.737%	12	701	+1.740%
2026-05-18	135.9200	135.9200	135.9200	135.9200	-4.207%	1	701	-1.045%
2026-05-15	141.8900	141.8900	141.8900	141.8900	-5.027%	1	692	-5.208%
2026-05-14	145.6400	149.5800	145.6400	149.4000	+6.070%	108	693	-9.973%
2026-05-13	138.5000	141.5000	138.5000	140.8500	+8.221%	10	681	-4.508%
2026-05-12	134.0000	134.0000	130.1500	130.1500	-4.196%	2	681	+3.342%
2026-05-11	135.8500	135.8500	135.8500	135.8500	+4.500%	1	681	-0.994%
2026-05-08	129.9000	130.0000	129.9000	130.0000	+8.243%	2	680	+3.462%
2026-05-06	120.1000	120.1000	120.1000	120.1000	+7.280%	1	679	+11.990%
2026-05-05	111.9900	111.9900	111.9500	111.9500	-1.426%	3	679	+20.143%
2026-05-04	113.5700	113.5700	113.5700	113.5700	-2.682%	2	678	+18.429%
2026-04-30	116.7000	116.7000	116.7000	116.7000	-5.083%	1	680	+15.253%
2026-04-29	122.9500	122.9500	122.9500	122.9500	-2.172%	1	680	+9.394%
2026-04-27	125.7800	125.7800	125.6800	125.6800	+1.208%	5	679	+7.018%
2026-04-24	124.1800	124.1800	124.1800	124.1800	+5.883%	1	674	+8.311%
2026-04-22	117.4000	117.4500	117.2800	117.2800	+1.497%	28	674	+14.683%
2026-04-21	117.0500	118.0000	115.5500	115.5500	-1.113%	17	644	+16.400%
2026-04-20	115.0000	116.8500	113.0000	116.8500	+0.361%	9	644	+15.105%
2026-04-17	116.6100	116.6100	116.0000	116.4300	+3.724%	4	643	+15.520%
2026-04-15	115.2500	115.2500	112.2500	112.2500	+0.944%	12	642	+19.822%
2026-04-14	110.8000	111.2000	110.8000	111.2000	+6.107%	4	646	+20.953%
2026-04-13	102.6300	106.0000	102.6300	104.8000	+12.543%	6	645	+28.340%
2026-04-07	93.1500	93.1500	92.6000	93.1200	-1.814%	3	640	+44.437%
2026-04-01	94.5000	94.8400	94.5000	94.8400	+3.278%	19	639	+41.818%
2026-03-31	90.0000	91.9600	90.0000	91.8300	+6.779%	6	629	+46.466%
2026-03-30	87.3900	87.3900	85.3800	86.0000	-1.860%	9	629	+56.395%
2026-03-27	87.6000	88.1200	87.5500	87.6300	-4.802%	457	630	+53.486%
2026-03-26	94.5200	94.5200	92.0500	92.0500	-5.812%	9	400	+46.116%
2026-03-25	97.3600	97.7300	97.3600	97.7300	+3.396%	2	397	+37.624%
2026-03-24	94.5600	95.1400	93.7200	94.5200	-0.243%	339	397	+42.298%
2026-03-23	94.9500	95.0200	94.5400	94.7500	+2.543%	10	318	+41.953%
2026-03-20	95.2100	95.6500	92.4000	92.4000	-5.289%	130	319	+45.563%
2026-03-19	97.0000	97.5600	97.0000	97.5600	-2.440%	3	265	+37.864%
2026-03-18	101.4600	101.5600	100.0000	100.0000	-1.225%	48	263	+34.500%
2026-03-17	102.6000	102.9600	100.6500	101.2400	+0.238%	219	239	+32.853%
2026-03-16	102.6500	103.8900	101.0000	101.0000	-1.942%	7	131	+33.168%
2026-03-05	101.6000	103.0000	101.6000	103.0000	+4.198%	2	129	+30.583%
2026-03-03	99.4800	99.4800	98.8000	98.8500	-0.252%	36	128	+36.065%
2026-03-02	99.1000	99.1000	99.1000	99.1000	-0.721%	2	96	+35.721%
2026-02-27	100.9000	101.0700	99.2600	99.8200	-5.339%	10	94	+34.743%
2026-02-26	108.8500	109.0000	105.4500	105.4500	-8.543%	4	92	+27.549%
2026-02-25	114.9500	116.2700	114.9500	115.3000	+2.035%	4	86	+16.652%
2026-02-24	111.5200	113.0000	111.5200	113.0000	+1.664%	4	86	+19.027%
2026-02-23	111.1500	111.1500	111.1500	111.1500	+6.844%	2	84	+21.008%
2026-02-17	104.0300	104.0300	104.0300	104.0300	-6.136%	2	82	+29.290%
2026-02-09	110.8300	110.8300	110.8300	110.8300	+13.917%	2	82	+21.357%
2026-02-06	95.5500	97.2900	95.5500	97.2900	+1.375%	2	80	+38.246%
2026-02-04	94.5700	95.9700	94.5700	95.9700	-0.642%	15	78	+40.148%
2026-02-03	99.9500	99.9500	96.5900	96.5900	-12.746%	3	63	+39.248%
2026-01-30	110.7000	110.7000	110.7000	110.7000	+1.420%	1	61	+21.500%
2026-01-27	109.2200	109.2200	109.1500	109.1500	+2.972%	6	60	+23.225%
2026-01-26	106.0000	106.0000	106.0000	106.0000	-0.907%	2	60	+26.887%
2026-01-23	106.9700	106.9700	106.9700	106.9700	+2.149%	1	58	+25.736%
2026-01-22	105.1500	105.1500	104.7200	104.7200	+0.163%	13	58	+28.438%
2026-01-21	98.5600	104.5500	98.5600	104.5500	+4.289%	58	53	+28.647%
2026-01-20	100.2500	100.2500	100.2500	100.2500	-7.774%	3	54	+34.165%
2026-01-15	108.7000	108.7000	108.7000	108.7000	+4.249%	38	51	+23.735%
2026-01-13	105.8000	105.8000	104.2700	104.2700	-1.446%	13	13	+28.992%
2026-01-12	105.5300	105.8000	105.5300	105.8000	+1.838%	3	4	+27.127%
2026-01-08	103.8900	103.8900	103.8900	103.8900	0.000%	1	1	+29.464%