Dark

NVDA20281215C120
NVDA Dec 15 2028 120.00 Call (NVDA281215C00120000)
option OPRA

EOD

Aug 14, 2026

124.78+0.629%(+0.78)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	124.7800	124.7800	124.7800	124.7800	+0.629%	2	6,287	0.000%
2026-08-13	124.0000	124.0000	123.3500	124.0000	+1.018%	5	6,287	+0.629%
2026-08-12	120.0500	122.7500	120.0500	122.7500	+5.410%	2	6,286	+1.654%
2026-08-11	120.4000	120.4000	116.4500	116.4500	-2.209%	12	6,286	+7.153%
2026-08-10	119.1500	119.1500	119.0800	119.0800	-3.336%	2	6,285	+4.787%
2026-08-07	122.4000	124.0000	122.4000	123.1900	+3.045%	5	6,285	+1.291%
2026-08-06	118.5000	119.5500	117.6500	119.5500	-0.375%	7	6,287	+4.375%
2026-08-05	117.0000	121.5000	117.0000	120.0000	+5.876%	31	6,288	+3.983%
2026-08-04	111.5000	113.3400	111.0000	113.3400	+4.702%	14	6,288	+10.094%
2026-08-03	106.5000	108.2500	106.5000	108.2500	+7.391%	24	6,288	+15.270%
2026-07-31	100.8000	100.8000	100.8000	100.8000	+5.340%	1	6,288	+23.790%
2026-07-30	94.8500	98.0100	94.8500	95.6900	+2.837%	8	6,288	+30.400%
2026-07-29	98.5700	98.5700	93.0500	93.0500	-7.707%	16	6,287	+34.100%
2026-07-28	97.0000	100.8200	96.0000	100.8200	+1.520%	59	6,287	+23.765%
2026-07-27	106.5000	106.5000	98.5000	99.3100	-7.833%	103	6,281	+25.647%
2026-07-24	108.4300	108.4300	107.7500	107.7500	-1.255%	4	6,273	+15.805%
2026-07-23	111.0000	111.1000	109.1000	109.1200	-5.319%	24	6,271	+14.351%
2026-07-22	110.2500	115.2500	110.2500	115.2500	+6.417%	15	6,294	+8.269%
2026-07-21	108.7000	108.7000	107.0000	108.3000	+3.143%	3	6,293	+15.217%
2026-07-20	108.6000	109.0300	104.3500	105.0000	-0.190%	44	6,294	+18.838%
2026-07-17	104.0000	107.2500	102.0000	105.2000	-3.353%	34	6,328	+18.612%
2026-07-16	109.5500	109.5500	108.0000	108.8500	-3.673%	14	6,328	+14.635%
2026-07-15	112.2200	113.0000	108.0000	113.0000	+0.177%	16	6,330	+10.425%
2026-07-14	107.9000	112.8000	107.8000	112.8000	+6.385%	65	6,336	+10.621%
2026-07-13	109.5000	110.9000	105.8500	106.0300	-4.906%	28	6,336	+17.684%
2026-07-10	108.8700	111.5000	108.3000	111.5000	+6.089%	7	6,337	+11.910%
2026-07-09	103.5300	105.1000	103.2900	105.1000	-1.147%	34	6,337	+18.725%
2026-07-08	99.6000	106.4800	99.6000	106.3200	+6.426%	38	6,329	+17.363%
2026-07-07	94.7500	99.9000	94.7500	99.9000	+1.939%	16	6,334	+24.905%
2026-07-06	98.4000	99.0400	97.4000	98.0000	+2.618%	64	6,326	+27.327%
2026-07-02	100.0000	100.0000	95.5000	95.5000	-4.500%	20	6,323	+30.660%
2026-07-01	96.4500	101.9900	96.4500	100.0000	-1.575%	57	6,323	+24.780%
2026-06-30	99.2000	101.6000	98.9500	101.6000	+5.383%	35	6,320	+22.815%
2026-06-29	96.8500	97.7700	96.4100	96.4100	-1.199%	34	6,310	+29.426%
2026-06-26	97.0000	98.4100	96.8000	97.5800	-0.934%	8	6,302	+27.875%
2026-06-25	102.4800	102.4800	97.7000	98.5000	-2.908%	88	6,299	+26.680%
2026-06-24	103.6400	104.5500	100.7500	101.4500	-3.086%	216	6,246	+22.997%
2026-06-23	104.0500	106.5900	104.0500	104.6800	-5.694%	13	6,044	+19.201%
2026-06-22	113.0000	113.0000	111.0000	111.0000	+0.589%	22	6,044	+12.414%
2026-06-17	109.4000	110.3500	109.3500	110.3500	-1.376%	3	6,042	+13.077%
2026-06-16	112.4100	112.4100	111.8900	111.8900	-2.279%	3	6,042	+11.520%
2026-06-15	113.8000	115.0500	113.8000	114.5000	+6.019%	17	6,032	+8.978%
2026-06-12	109.2900	109.2900	108.0000	108.0000	-0.552%	8	6,032	+15.537%
2026-06-11	105.8300	108.6000	104.5000	108.6000	+1.972%	47	6,032	+14.899%
2026-06-10	109.3600	109.7500	106.5000	106.5000	-2.312%	24	6,029	+17.164%
2026-06-09	113.7900	113.7900	104.4300	109.0200	-3.308%	7	6,017	+14.456%
2026-06-08	111.0000	113.0000	111.0000	112.7500	+2.314%	6	6,015	+10.670%
2026-06-05	115.3500	115.3500	110.0000	110.2000	-10.334%	40	6,014	+13.230%
2026-06-04	118.1400	122.9000	115.9000	122.9000	+4.064%	32	6,007	+1.530%
2026-06-03	119.7000	120.5000	117.8600	118.1000	-4.527%	44	6,007	+5.656%
2026-06-02	132.5000	132.6500	123.7000	123.7000	-1.403%	20	6,006	+0.873%
2026-06-01	120.7200	126.1000	120.7200	125.4600	+5.517%	13	6,005	-0.542%
2026-05-29	117.2300	119.0000	117.2300	118.9000	+2.016%	5	6,006	+4.945%
2026-05-28	114.9200	116.5500	113.6000	116.5500	+1.454%	31	6,005	+7.061%
2026-05-27	114.2000	115.1000	111.4500	114.8800	-0.364%	27	6,004	+8.618%
2026-05-26	116.5000	118.4500	115.3000	115.3000	-1.847%	65	6,004	+8.222%
2026-05-22	120.5000	120.5000	117.4700	117.4700	-3.515%	29	6,006	+6.223%
2026-05-21	127.0000	127.0000	120.2500	121.7500	-3.496%	125	5,999	+2.489%
2026-05-20	129.2100	129.2100	126.1600	126.1600	+0.928%	6	5,999	-1.094%
2026-05-19	126.7800	126.7800	123.3700	125.0000	-1.186%	7	6,010	-0.176%
2026-05-18	129.0000	129.0000	124.1500	126.5000	-6.115%	8	6,010	-1.360%
2026-05-15	131.0000	134.7400	129.6200	134.7400	-2.468%	34	6,010	-7.392%
2026-05-14	138.9300	139.0500	136.7200	138.1500	+6.130%	5,906	6,008	-9.678%
2026-05-13	129.2000	130.9000	129.2000	130.1700	+4.647%	207	1,729	-4.141%
2026-05-12	124.3900	124.3900	124.3900	124.3900	+0.884%	1	1,729	+0.314%
2026-05-11	123.2600	125.7200	121.5200	123.3000	+2.750%	30	1,729	+1.200%
2026-05-08	120.0700	120.0700	119.5500	120.0000	+2.784%	11	1,702	+3.983%
2026-05-07	113.0000	117.3100	113.0000	116.7500	+4.185%	51	1,699	+6.878%
2026-05-06	111.0000	112.0600	111.0000	112.0600	+9.777%	11	1,673	+11.351%
2026-05-05	102.0800	102.0800	102.0800	102.0800	-0.487%	2	1,668	+22.237%
2026-05-04	102.5800	102.5800	102.5800	102.5800	-2.398%	1	1,666	+21.642%
2026-05-01	105.5800	105.5800	105.0500	105.1000	-1.045%	3	1,665	+18.725%
2026-04-30	107.0000	107.0000	106.2100	106.2100	-7.643%	11	1,665	+17.484%
2026-04-29	115.0000	115.0000	115.0000	115.0000	-3.459%	1	1,660	+8.504%
2026-04-28	115.1500	119.1200	115.1500	119.1200	-0.609%	101	1,659	+4.752%
2026-04-27	113.5200	119.8500	113.5200	119.8500	+5.039%	93	1,558	+4.113%
2026-04-24	115.9400	115.9400	113.3000	114.1000	+5.404%	36	1,590	+9.360%
2026-04-23	108.2500	108.2500	108.2500	108.2500	+1.358%	1	1,580	+15.270%
2026-04-22	107.3000	107.3000	106.8000	106.8000	-0.771%	11	1,579	+16.835%
2026-04-21	107.6300	107.6300	107.6300	107.6300	+0.354%	2	1,569	+15.934%
2026-04-20	104.8500	107.2500	104.5000	107.2500	+1.055%	58	1,569	+16.345%
2026-04-17	106.1300	106.1300	106.1300	106.1300	+2.432%	2	1,544	+17.573%
2026-04-16	104.5900	104.5900	103.6000	103.6100	-2.227%	67	1,542	+20.432%
2026-04-15	105.9700	105.9700	105.9700	105.9700	+3.214%	2	1,477	+17.750%
2026-04-14	98.6500	102.6700	98.6500	102.6700	+6.948%	31	1,475	+21.535%
2026-04-10	95.0000	96.0000	95.0000	96.0000	+6.667%	102	1,450	+29.979%
2026-04-08	92.2900	92.2900	89.7500	90.0000	+5.907%	5	1,450	+38.644%
2026-04-07	83.7500	85.5500	83.7500	84.9800	-0.724%	39	1,448	+46.835%
2026-04-06	85.6500	85.6500	85.6000	85.6000	-0.546%	6	1,429	+45.771%
2026-04-02	82.0400	86.0700	82.0400	86.0700	+1.259%	26	1,405	+44.975%
2026-04-01	86.0800	86.0800	85.0000	85.0000	+2.139%	71	1,405	+46.800%
2026-03-31	79.5500	83.4900	79.5000	83.2200	+7.242%	77	1,335	+49.940%
2026-03-30	79.2000	79.2000	77.6000	77.6000	-2.757%	8	1,302	+60.799%
2026-03-27	80.2000	81.0000	79.2000	79.8000	-4.568%	128	1,297	+56.366%
2026-03-26	84.8000	84.8000	83.1500	83.6200	-7.058%	5	1,262	+49.223%
2026-03-25	88.1000	89.9700	88.1000	89.9700	+4.665%	8	1,264	+38.691%
2026-03-24	86.0900	87.9500	85.2800	85.9600	+0.644%	82	1,264	+45.161%
2026-03-23	88.0000	88.0000	85.4100	85.4100	+2.043%	3	1,264	+46.095%
2026-03-20	87.7600	87.7600	83.7000	83.7000	-4.886%	106	1,264	+49.080%
2026-03-19	88.5000	88.5000	88.0000	88.0000	-4.035%	3	1,200	+41.795%
2026-03-18	91.1800	92.5000	91.1700	91.7000	-0.033%	499	1,199	+36.074%
2026-03-17	93.2300	93.2300	91.5800	91.7300	-2.425%	50	789	+36.030%
2026-03-16	94.4000	94.4000	94.0100	94.0100	+2.968%	3	807	+32.731%
2026-03-13	92.0000	92.0000	91.3000	91.3000	-3.089%	3	807	+36.670%
2026-03-12	94.8300	94.8300	94.2100	94.2100	-1.050%	2	807	+32.449%
2026-03-11	95.8000	96.4900	95.2100	95.2100	+0.655%	126	808	+31.058%
2026-03-10	93.4500	95.4200	93.4500	94.5900	+4.335%	6	797	+31.917%
2026-03-09	88.0000	90.9000	88.0000	90.6600	-1.553%	246	798	+37.635%
2026-03-06	91.0500	92.8700	91.0500	92.0900	-0.022%	5	574	+35.498%
2026-03-05	94.2800	94.6200	90.0000	92.1100	-2.167%	12	572	+35.468%
2026-03-04	93.1600	94.3300	93.1600	94.1500	+2.829%	6	571	+32.533%
2026-03-03	91.0400	92.8000	91.0400	91.5600	-2.751%	110	568	+36.282%
2026-03-02	94.1500	94.1500	94.1500	94.1500	+5.254%	3	538	+32.533%
2026-02-27	92.7300	92.7300	89.4500	89.4500	-6.833%	220	535	+39.497%
2026-02-26	98.9500	98.9500	95.3500	96.0100	-10.187%	220	530	+29.966%
2026-02-25	106.3000	106.9000	106.3000	106.9000	+3.686%	2	334	+16.726%
2026-02-24	100.7000	103.4500	100.7000	103.1000	+1.178%	3	334	+21.028%
2026-02-23	102.8500	103.4600	101.9000	101.9000	+4.075%	17	333	+22.453%
2026-02-20	98.5000	98.5000	97.9100	97.9100	+0.472%	8	340	+27.444%
2026-02-19	97.0000	97.4500	97.0000	97.4500	-1.566%	6	333	+28.045%
2026-02-18	98.2600	99.0000	98.2600	99.0000	+3.665%	2	333	+26.040%
2026-02-17	92.9500	95.5000	92.9500	95.5000	+2.248%	6	332	+30.660%
2026-02-13	94.5200	95.1600	93.4000	93.4000	-5.837%	6	327	+33.597%
2026-02-12	101.9600	101.9600	99.1900	99.1900	+2.469%	43	327	+25.799%
2026-02-09	96.8000	96.8000	96.8000	96.8000	+1.841%	1	342	+28.905%
2026-02-06	92.9700	95.0500	92.6000	95.0500	+11.627%	12	342	+31.278%
2026-02-05	86.0800	86.5800	85.1500	85.1500	-1.561%	122	336	+46.541%
2026-02-04	91.0000	91.0000	85.7500	86.5000	-4.251%	7	250	+44.254%
2026-02-03	90.8500	90.8500	89.7200	90.3400	-9.434%	5	246	+38.123%
2026-02-02	99.0900	99.7500	99.0900	99.7500	-0.746%	12	243	+25.093%
2026-01-30	102.6700	102.6800	100.5000	100.5000	-1.711%	50	232	+24.159%
2026-01-29	102.2500	102.2500	102.2500	102.2500	+0.196%	15	264	+22.034%
2026-01-28	102.1000	102.1500	102.0500	102.0500	+1.968%	9	249	+22.273%
2026-01-27	100.0800	100.0800	100.0800	100.0800	+2.562%	1	243	+24.680%
2026-01-26	97.9100	98.0600	96.6000	97.5800	-0.429%	82	243	+27.875%
2026-01-23	98.0000	98.0000	98.0000	98.0000	+5.501%	1	171	+27.327%
2026-01-21	91.7500	94.2500	91.7500	92.8900	+2.144%	5	171	+34.331%
2026-01-20	92.8000	92.8000	90.9400	90.9400	-6.151%	22	171	+37.211%
2026-01-16	97.7700	97.7700	96.9000	96.9000	-2.111%	2	167	+28.772%
2026-01-15	97.0500	98.9900	97.0500	98.9900	+7.213%	43	167	+26.053%
2026-01-14	92.4300	92.4300	91.6500	92.3300	-2.964%	4	126	+35.146%
2026-01-13	94.3700	95.1500	94.3700	95.1500	-0.647%	100	124	+31.140%
2026-01-12	95.7400	95.7700	94.5300	95.7700	+0.178%	3	24	+30.291%
2026-01-09	95.8900	95.8900	95.6000	95.6000	+0.399%	12	23	+30.523%
2026-01-08	98.5800	98.5800	95.0000	95.2200	-6.187%	16	14	+31.044%
2026-01-07	100.5400	101.5000	100.5400	101.5000	+2.941%	3	4	+22.936%
2026-01-06	98.6000	98.6000	98.6000	98.6000	0.000%	2	2	+26.552%