Dark

NVDA20281215C110
NVDA Dec 15 2028 110.00 Call (NVDA281215C00110000)
option OPRA

EOD

Aug 14, 2026

131.31+6.023%(+7.46)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	131.3100	131.3100	131.3100	131.3100	+6.023%	4	1,010	0.000%
2026-08-11	126.1000	126.1000	123.8500	123.8500	-0.920%	3	1,006	+6.023%
2026-08-10	125.0000	125.0000	125.0000	125.0000	-3.326%	10	1,006	+5.048%
2026-08-07	128.6300	129.3000	128.6300	129.3000	+2.270%	11	996	+1.555%
2026-08-06	126.2000	126.4300	126.2000	126.4300	-0.722%	2	997	+3.860%
2026-08-05	125.0000	127.3500	125.0000	127.3500	+6.302%	82	997	+3.110%
2026-08-04	118.0000	120.0000	118.0000	119.8000	+4.038%	18	980	+9.608%
2026-08-03	114.6000	115.1500	113.5000	115.1500	+6.967%	26	992	+14.034%
2026-07-31	107.6500	107.6500	107.6500	107.6500	+2.524%	1	987	+21.979%
2026-07-29	105.0000	105.0000	105.0000	105.0000	+0.334%	1	986	+25.057%
2026-07-28	104.5000	104.6500	104.5000	104.6500	-0.333%	2	986	+25.475%
2026-07-27	110.0500	110.3000	105.0000	105.0000	-10.141%	4	986	+25.057%
2026-07-23	116.0500	116.8500	116.0500	116.8500	+3.179%	2	984	+12.375%
2026-07-17	108.5200	114.9500	108.5200	113.2500	-1.074%	4	985	+15.947%
2026-07-16	115.7600	117.3500	114.4800	114.4800	-4.000%	37	985	+14.701%
2026-07-15	117.6500	119.2500	117.6500	119.2500	-0.476%	22	974	+10.113%
2026-07-14	114.7000	119.8200	114.6500	119.8200	+4.282%	5	963	+9.589%
2026-07-13	114.9000	114.9000	114.9000	114.9000	-3.063%	1	961	+14.282%
2026-07-10	112.8500	118.5300	112.8500	118.5300	+6.324%	25	960	+10.782%
2026-07-09	111.4800	111.4800	111.4800	111.4800	-0.509%	10	940	+17.788%
2026-07-08	107.0500	112.0500	107.0500	112.0500	+6.008%	7	950	+17.189%
2026-07-06	105.7000	105.7000	105.7000	105.7000	+3.627%	13	955	+24.229%
2026-07-02	102.0000	102.0000	102.0000	102.0000	-5.556%	1	942	+28.735%
2026-07-01	103.5000	108.0000	103.5000	108.0000	+0.831%	80	942	+21.583%
2026-06-30	105.5000	107.1100	105.4500	107.1100	+4.152%	14	984	+22.594%
2026-06-29	104.0000	104.0000	102.8400	102.8400	-1.068%	3	978	+27.684%
2026-06-26	105.0000	105.0000	103.9500	103.9500	-1.282%	3	978	+26.320%
2026-06-25	106.0000	106.0000	105.3000	105.3000	-4.964%	13	979	+24.701%
2026-06-24	109.0000	110.8000	109.0000	110.8000	-0.360%	9	967	+18.511%
2026-06-23	110.7000	111.2000	110.7000	111.2000	-5.603%	3	964	+18.085%
2026-06-18	117.6500	117.8000	117.6500	117.8000	+1.290%	4	921	+11.469%
2026-06-17	116.2500	116.3000	116.2500	116.3000	-1.815%	80	921	+12.906%
2026-06-16	118.6600	119.5500	118.4500	118.4500	-2.950%	87	921	+10.857%
2026-06-15	121.6000	122.0500	120.4500	122.0500	+5.653%	13	912	+7.587%
2026-06-12	114.0000	115.5200	114.0000	115.5200	+0.891%	4	912	+13.669%
2026-06-11	115.5500	115.5500	114.5000	114.5000	+1.006%	3	912	+14.681%
2026-06-10	113.5500	113.5500	113.3600	113.3600	-1.125%	11	912	+15.835%
2026-06-09	119.7500	119.7500	111.6500	114.6500	-2.757%	10	912	+14.531%
2026-06-08	117.9000	117.9000	117.9000	117.9000	+0.761%	1	914	+11.374%
2026-06-05	121.2500	121.5600	115.8700	117.0100	-8.457%	18	915	+12.221%
2026-06-04	123.0000	127.8200	123.0000	127.8200	+2.297%	9	908	+2.730%
2026-06-03	124.6700	125.4700	124.6700	124.9500	-5.840%	19	907	+5.090%
2026-06-02	139.0000	139.0000	132.7000	132.7000	+1.881%	5	890	-1.047%
2026-06-01	127.5000	130.8500	127.5000	130.2500	+3.851%	10	888	+0.814%
2026-05-29	124.6200	125.7000	124.1800	125.4200	+2.300%	31	884	+4.696%
2026-05-28	122.6000	122.6000	122.6000	122.6000	+0.988%	1	862	+7.104%
2026-05-27	120.0000	121.4000	120.0000	121.4000	-1.301%	2	861	+8.163%
2026-05-26	123.0000	123.0000	123.0000	123.0000	-2.031%	1	859	+6.756%
2026-05-22	125.8000	125.9000	125.5500	125.5500	-1.914%	4	859	+4.588%
2026-05-21	128.0000	128.0000	128.0000	128.0000	-3.396%	1	855	+2.586%
2026-05-19	133.0800	133.0800	132.5000	132.5000	+1.962%	5	855	-0.898%
2026-05-18	129.9500	129.9500	129.9500	129.9500	-5.833%	1	855	+1.047%
2026-05-15	138.0000	138.0000	138.0000	138.0000	-5.486%	16	855	-4.848%
2026-05-14	142.0000	146.1700	141.6800	146.0100	+5.843%	58	839	-10.068%
2026-05-13	138.2400	138.2400	137.5500	137.9500	+4.349%	62	822	-4.813%
2026-05-12	132.2000	132.2000	132.2000	132.2000	+0.571%	2	822	-0.673%
2026-05-11	132.4100	132.4100	131.4500	131.4500	+4.674%	3	822	-0.107%
2026-05-08	126.8000	126.8000	125.5800	125.5800	+1.841%	2	821	+4.563%
2026-05-07	121.2000	125.2500	121.2000	123.3100	+4.412%	14	820	+6.488%
2026-05-06	115.8000	118.1000	115.8000	118.1000	+7.608%	3	834	+11.185%
2026-05-05	109.7500	109.7500	109.7500	109.7500	-1.126%	1	836	+19.645%
2026-05-04	110.7700	111.0000	108.3600	111.0000	-0.937%	6	835	+18.297%
2026-05-01	111.5600	112.0500	111.5600	112.0500	-1.147%	3	835	+17.189%
2026-04-30	113.4500	113.4500	113.3500	113.3500	-10.537%	2	835	+15.845%
2026-04-27	121.4800	126.7000	121.4800	126.7000	+5.663%	7	834	+3.639%
2026-04-24	116.3400	121.0000	116.3400	119.9100	+8.614%	7	835	+9.507%
2026-04-23	115.7500	115.7500	110.4000	110.4000	-3.412%	5	838	+18.940%
2026-04-22	113.2800	114.3000	113.2800	114.3000	-0.149%	3	834	+14.882%
2026-04-21	114.1200	114.4700	114.1200	114.4700	+0.855%	3	831	+14.711%
2026-04-20	112.5000	113.5000	110.9500	113.5000	+0.221%	13	831	+15.692%
2026-04-17	112.2500	113.3000	112.2500	113.2500	+1.752%	4	829	+15.947%
2026-04-16	109.2500	111.3000	109.2500	111.3000	-0.581%	4	829	+17.978%
2026-04-15	110.5000	111.9500	110.5000	111.9500	+4.140%	9	831	+17.293%
2026-04-14	106.4500	107.5000	106.4500	107.5000	+5.807%	4	831	+22.149%
2026-04-13	101.5500	101.6000	101.5500	101.6000	+6.165%	2	833	+29.242%
2026-04-09	95.3500	95.7000	95.3500	95.7000	-0.333%	2	834	+37.210%
2026-04-08	95.8300	96.0200	95.8000	96.0200	+6.334%	12	834	+36.753%
2026-04-07	90.3000	90.3000	90.3000	90.3000	-2.694%	1	843	+45.415%
2026-04-02	88.5000	92.8000	88.5000	92.8000	+0.476%	34	836	+41.498%
2026-04-01	92.2900	92.4800	92.0500	92.3600	+3.636%	134	836	+42.172%
2026-03-31	84.9500	89.1200	84.9500	89.1200	+7.933%	123	770	+47.341%
2026-03-30	83.8200	83.8200	82.4300	82.5700	-2.549%	9	716	+59.029%
2026-03-27	87.9000	87.9000	84.7300	84.7300	-4.723%	37	715	+54.975%
2026-03-26	90.8500	90.8500	88.9300	88.9300	-6.033%	3	722	+47.655%
2026-03-25	94.1000	94.6400	94.1000	94.6400	+2.892%	5	723	+38.747%
2026-03-24	92.0600	92.2800	91.4000	91.9800	+0.382%	10	723	+42.759%
2026-03-23	93.4500	93.4500	91.4400	91.6300	+1.868%	88	726	+43.305%
2026-03-20	94.4500	94.5000	89.6400	89.9500	-4.247%	159	728	+45.981%
2026-03-19	93.0700	94.3100	93.0700	93.9400	-3.135%	3	657	+39.781%
2026-03-18	96.6000	98.2000	96.6000	96.9800	-1.333%	129	656	+35.399%
2026-03-17	99.7600	99.7600	97.6200	98.2900	-2.490%	189	602	+33.594%
2026-03-16	100.5000	100.8000	100.2300	100.8000	+3.704%	149	510	+30.268%
2026-03-13	95.8100	98.0900	95.8100	97.2000	-2.605%	6	434	+35.093%
2026-03-12	100.5200	100.5200	99.8000	99.8000	-1.820%	3	433	+31.573%
2026-03-11	101.3600	101.6700	100.1300	101.6500	+0.247%	17	433	+29.179%
2026-03-10	100.7000	101.4000	100.7000	101.4000	+4.969%	2	433	+29.497%
2026-03-09	95.7200	96.6000	95.7200	96.6000	+0.625%	2	433	+35.932%
2026-03-06	97.3000	97.4000	96.0000	96.0000	-1.609%	44	434	+36.781%
2026-03-05	99.0000	99.0000	96.3500	97.5700	+0.484%	15	412	+34.580%
2026-03-03	96.0500	97.4600	96.0500	97.1000	-3.190%	6	413	+35.232%
2026-03-02	98.2500	100.3000	98.2500	100.3000	+4.370%	2	412	+30.917%
2026-02-27	98.1400	98.1400	96.1000	96.1000	-5.636%	16	412	+36.639%
2026-02-26	109.3300	109.3300	101.8400	101.8400	-9.596%	20	398	+28.938%
2026-02-25	113.5000	113.5000	112.6500	112.6500	+2.456%	6	384	+16.565%
2026-02-24	109.7800	109.9500	109.3600	109.9500	+2.422%	24	384	+19.427%
2026-02-23	107.3500	107.5000	107.3500	107.3500	+1.274%	5	383	+22.320%
2026-02-20	105.2400	106.0000	105.0000	106.0000	+1.825%	5	381	+23.877%
2026-02-19	103.1200	104.1000	102.3500	104.1000	-0.526%	6	382	+26.138%
2026-02-18	104.2300	105.9500	104.2300	104.6500	+2.098%	7	379	+25.475%
2026-02-17	98.9500	103.3000	96.9500	102.5000	+3.692%	32	372	+28.107%
2026-02-13	98.8500	98.8500	98.8500	98.8500	-9.204%	3	367	+32.838%
2026-02-11	108.8700	108.8700	108.8700	108.8700	+3.558%	7	367	+20.612%
2026-02-10	105.1300	105.1300	105.1300	105.1300	-1.564%	5	361	+24.903%
2026-02-09	106.8000	106.8000	106.8000	106.8000	+7.553%	30	366	+22.949%
2026-02-06	97.9700	99.3000	96.5000	99.3000	+9.157%	7	336	+32.236%
2026-02-05	93.0000	93.0000	89.9500	90.9700	-1.728%	52	330	+44.344%
2026-02-04	93.9000	93.9200	91.5000	92.5700	-3.823%	172	305	+41.849%
2026-02-03	98.3400	98.4000	96.2500	96.2500	-5.535%	13	151	+36.426%
2026-02-02	106.0000	106.0000	101.8900	101.8900	-4.909%	61	143	+28.874%
2026-01-30	108.3700	108.3700	107.1500	107.1500	-0.075%	2	83	+22.548%
2026-01-29	107.2300	107.2300	107.2300	107.2300	-0.436%	2	83	+22.456%
2026-01-28	107.7000	107.7000	107.7000	107.7000	+3.958%	40	81	+21.922%
2026-01-27	103.6000	103.6000	103.6000	103.6000	+0.358%	1	41	+26.747%
2026-01-26	103.9700	103.9700	103.2300	103.2300	+1.986%	29	40	+27.201%
2026-01-22	102.4500	102.4500	101.2200	101.2200	-3.139%	5	22	+29.727%
2026-01-15	104.5000	104.5000	104.5000	104.5000	+4.032%	2	19	+25.656%
2026-01-13	100.0000	101.4700	100.0000	100.4500	-0.966%	13	17	+30.722%
2026-01-09	101.8300	101.8300	101.4300	101.4300	-0.069%	2	9	+29.459%
2026-01-08	102.7000	102.7000	101.5000	101.5000	-4.865%	2	9	+29.369%
2026-01-07	106.6900	106.6900	106.6900	106.6900	+1.610%	1	7	+23.076%
2026-01-06	105.0000	105.8000	105.0000	105.0000	0.000%	7	7	+25.057%