Dark

NVDA20281215C125
NVDA Dec 15 2028 125.00 Call (NVDA281215C00125000)
option OPRA

EOD

Aug 13, 2026

121.25+2.286%(+2.71)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	121.5500	121.5500	121.0000	121.2500	+2.286%	7	613	0.000%
2026-08-12	118.0000	118.5400	118.0000	118.5400	+1.360%	13	613	+2.286%
2026-08-10	119.4400	119.4400	116.9500	116.9500	-0.341%	4	622	+3.677%
2026-08-07	117.3500	117.3500	117.3500	117.3500	+2.444%	2	623	+3.323%
2026-08-06	118.2400	118.2400	114.5500	114.5500	-1.122%	19	621	+5.849%
2026-08-05	113.3500	117.9900	113.3500	115.8500	+5.664%	11	616	+4.661%
2026-08-04	108.0000	109.6400	108.0000	109.6400	+4.678%	8	619	+10.589%
2026-08-03	98.1200	105.0000	98.1200	104.7400	+6.954%	7	613	+15.763%
2026-07-31	96.6000	97.9300	96.6000	97.9300	+5.665%	4	617	+23.813%
2026-07-30	93.0000	93.0000	92.6800	92.6800	+2.636%	4	614	+30.826%
2026-07-29	91.5200	92.2100	90.3000	90.3000	-3.371%	18	612	+34.275%
2026-07-28	93.4500	93.4500	93.4500	93.4500	-2.473%	4	622	+29.749%
2026-07-27	99.6000	99.7000	95.8200	95.8200	-10.532%	26	623	+26.539%
2026-07-24	105.9300	107.1000	105.9300	107.1000	-4.075%	7	627	+13.212%
2026-07-22	111.6500	111.6500	111.6500	111.6500	+6.944%	1	628	+8.598%
2026-07-21	104.2500	104.4000	104.2500	104.4000	+3.366%	2	628	+16.140%
2026-07-17	99.9000	101.0000	99.9000	101.0000	-7.254%	2	627	+20.050%
2026-07-15	108.9000	108.9000	108.9000	108.9000	+4.111%	1	626	+11.341%
2026-07-14	102.9000	104.6500	102.9000	104.6000	+1.702%	85	627	+15.918%
2026-07-13	106.9600	106.9600	102.6000	102.8500	-4.945%	7	586	+17.890%
2026-07-10	105.3700	108.8000	105.3700	108.2000	+5.161%	58	587	+12.061%
2026-07-09	100.3500	102.8900	100.2800	102.8900	+0.626%	37	568	+17.844%
2026-07-08	97.6500	102.2500	97.6000	102.2500	+7.779%	8	562	+18.582%
2026-07-06	96.2000	96.5000	94.8700	94.8700	+1.368%	32	560	+27.806%
2026-07-02	97.4000	97.9500	92.8100	93.5900	-3.016%	91	664	+29.554%
2026-07-01	94.6000	96.5000	94.4000	96.5000	-0.914%	3	664	+25.648%
2026-06-30	95.8500	98.6500	95.7500	97.3900	+3.452%	125	663	+24.499%
2026-06-29	94.5000	96.0000	91.0000	94.1400	+0.555%	24	622	+28.798%
2026-06-26	93.3000	94.6400	93.3000	93.6200	-1.504%	35	614	+29.513%
2026-06-25	99.5000	99.5000	94.9500	95.0500	-3.060%	25	596	+27.564%
2026-06-24	100.7000	101.1600	98.0500	98.0500	-2.921%	113	589	+23.661%
2026-06-23	104.0000	104.0000	101.0000	101.0000	-8.348%	17	571	+20.050%
2026-06-22	113.0000	113.0000	110.2000	110.2000	+0.419%	15	566	+10.027%
2026-06-18	109.7400	109.7400	109.7400	109.7400	+4.365%	1	521	+10.488%
2026-06-17	106.9000	107.5500	105.0000	105.1500	-3.310%	104	521	+15.311%
2026-06-16	110.6700	110.6700	108.7500	108.7500	-3.462%	9	521	+11.494%
2026-06-15	110.5500	112.6500	110.5500	112.6500	+7.562%	11	523	+7.634%
2026-06-12	105.8500	105.8500	104.7300	104.7300	+1.532%	8	523	+15.774%
2026-06-11	102.6000	103.4000	102.6000	103.1500	+1.626%	10	523	+17.547%
2026-06-10	101.5000	101.5000	101.5000	101.5000	-3.333%	1	530	+19.458%
2026-06-09	105.1000	105.1000	102.5000	105.0000	-3.829%	23	531	+15.476%
2026-06-08	108.2100	109.1800	108.2100	109.1800	+1.563%	2	531	+11.055%
2026-06-05	108.5000	108.5000	107.5000	107.5000	-4.121%	12	529	+12.791%
2026-06-04	112.1200	112.1200	112.1200	112.1200	-2.079%	1	518	+8.143%
2026-06-03	116.6000	116.6000	114.5000	114.5000	-5.761%	12	518	+5.895%
2026-06-02	128.5000	128.5000	120.8000	121.5000	-1.179%	15	507	-0.206%
2026-06-01	115.1200	122.9500	115.1200	122.9500	+8.469%	24	500	-1.383%
2026-05-28	113.3500	113.3500	113.3500	113.3500	+4.230%	1	482	+6.970%
2026-05-27	108.7500	108.7500	108.7500	108.7500	-2.772%	1	482	+11.494%
2026-05-26	115.1500	115.2000	111.6500	111.8500	-2.739%	29	481	+8.404%
2026-05-22	116.0000	116.0000	115.0000	115.0000	-3.231%	3	453	+5.435%
2026-05-21	117.2000	118.8400	117.1500	118.8400	-5.019%	17	453	+2.028%
2026-05-20	125.2000	125.4000	125.1200	125.1200	+0.216%	22	453	-3.093%
2026-05-19	122.6900	124.8500	119.5700	124.8500	+2.210%	7	439	-2.883%
2026-05-18	122.1500	122.1500	122.1500	122.1500	-6.706%	1	439	-0.737%
2026-05-15	130.9300	130.9300	130.9300	130.9300	-2.943%	1	439	-7.393%
2026-05-14	133.6000	136.2500	131.7700	134.9000	+5.762%	24	438	-10.119%
2026-05-13	126.7000	127.5500	126.6800	127.5500	+4.225%	9	426	-4.939%
2026-05-11	119.0000	122.3800	119.0000	122.3800	+4.598%	4	426	-0.923%
2026-05-08	116.2800	117.0000	116.2800	117.0000	+2.767%	5	429	+3.632%
2026-05-07	112.3500	113.9000	112.3500	113.8500	+5.593%	41	425	+6.500%
2026-05-06	107.8200	107.8200	107.8200	107.8200	+8.744%	3	410	+12.456%
2026-05-05	101.0000	101.0000	99.1500	99.1500	+0.243%	11	409	+22.289%
2026-05-04	99.9000	99.9000	98.9100	98.9100	-4.120%	11	411	+22.586%
2026-04-30	103.1600	103.1600	103.1600	103.1600	-8.098%	5	405	+17.536%
2026-04-29	112.2500	112.2500	112.2500	112.2500	-3.233%	3	410	+8.018%
2026-04-28	114.6600	116.0000	112.5000	116.0000	-0.965%	10	411	+4.526%
2026-04-27	114.4900	117.1300	114.4900	117.1300	+4.422%	38	407	+3.517%
2026-04-24	110.7000	113.0000	110.7000	112.1700	+10.458%	18	423	+8.095%
2026-04-23	105.3000	105.3000	101.5500	101.5500	-2.823%	7	419	+19.399%
2026-04-22	104.7700	104.7800	104.5000	104.5000	+2.451%	12	416	+16.029%
2026-04-21	103.0000	103.0000	102.0000	102.0000	-0.971%	5	409	+18.873%
2026-04-20	102.5700	103.0000	101.6000	103.0000	+0.292%	11	409	+17.718%
2026-04-17	103.7000	103.7000	102.7000	102.7000	+1.132%	3	407	+18.062%
2026-04-16	101.5500	101.5500	101.5500	101.5500	+0.794%	1	405	+19.399%
2026-04-15	101.3000	102.2000	100.7500	100.7500	+2.806%	14	404	+20.347%
2026-04-14	96.9500	98.0000	96.8800	98.0000	+5.444%	33	414	+23.724%
2026-04-10	91.5700	93.0000	91.4300	92.9400	+5.794%	38	413	+30.461%
2026-04-09	86.2500	87.8500	86.2500	87.8500	+0.400%	21	386	+38.019%
2026-04-08	87.5000	87.5000	87.5000	87.5000	+6.125%	1	385	+38.571%
2026-04-07	82.5500	82.5500	82.4500	82.4500	-2.380%	2	385	+47.059%
2026-04-02	82.0400	84.4600	82.0400	84.4600	+0.908%	8	385	+43.559%
2026-04-01	82.3300	83.7500	82.3300	83.7000	+2.135%	4	385	+44.863%
2026-03-31	79.0000	81.9500	78.6500	81.9500	+10.103%	17	383	+47.956%
2026-03-30	78.7500	78.7500	74.4300	74.4300	-2.579%	5	375	+62.905%
2026-03-27	77.7000	77.7000	76.4000	76.4000	-4.631%	91	374	+58.704%
2026-03-26	83.0000	83.0000	79.8300	80.1100	-6.805%	29	389	+51.354%
2026-03-25	85.9600	85.9600	85.9600	85.9600	+3.169%	2	370	+41.054%
2026-03-23	83.7000	85.3000	83.3000	83.3200	+2.864%	19	372	+45.523%
2026-03-20	83.8000	84.5000	81.0000	81.0000	-4.996%	7	363	+49.691%
2026-03-19	85.2600	85.2600	85.2600	85.2600	-2.426%	1	362	+42.212%
2026-03-18	89.5000	89.5000	87.3800	87.3800	-2.900%	158	362	+38.762%
2026-03-17	89.9400	89.9900	89.9400	89.9900	-1.056%	2	346	+34.737%
2026-03-16	90.9500	90.9500	90.9500	90.9500	+0.776%	10	346	+33.315%
2026-03-13	91.5000	91.5000	90.2500	90.2500	-0.155%	3	356	+34.349%
2026-03-12	90.3900	90.3900	90.3900	90.3900	-2.366%	10	358	+34.141%
2026-03-11	93.1200	93.3500	91.7500	92.5800	+0.795%	15	358	+30.968%
2026-03-10	90.5000	93.0600	90.5000	91.8500	+2.454%	5	366	+32.009%
2026-03-09	86.2100	89.6500	86.2100	89.6500	+1.071%	2	364	+35.248%
2026-03-06	88.6500	88.7000	88.6500	88.7000	+0.945%	4	363	+36.697%
2026-03-05	90.6500	90.6500	87.8700	87.8700	-3.862%	28	361	+37.988%
2026-03-02	91.3700	91.4000	91.3700	91.4000	+1.499%	2	333	+32.659%
2026-02-27	90.9000	90.9000	87.0000	90.0500	-3.690%	28	332	+34.647%
2026-02-26	102.3000	102.3000	93.5000	93.5000	-10.010%	24	318	+29.679%
2026-02-25	103.9000	103.9000	103.9000	103.9000	+2.922%	2	313	+16.699%
2026-02-24	101.0800	101.0800	100.9500	100.9500	+2.021%	6	313	+20.109%
2026-02-23	100.7500	100.7500	98.9500	98.9500	+2.010%	9	311	+22.537%
2026-02-20	96.9800	97.0000	96.4300	97.0000	+2.170%	12	310	+25.000%
2026-02-19	95.0700	95.0700	94.9400	94.9400	-0.607%	2	305	+27.712%
2026-02-18	96.2000	96.2000	95.5200	95.5200	+3.815%	4	305	+26.937%
2026-02-13	91.5000	92.3200	91.5000	92.0100	-6.112%	8	297	+31.779%
2026-02-12	99.4600	99.4700	98.0000	98.0000	-2.020%	42	297	+23.724%
2026-02-11	100.0200	100.0200	100.0200	100.0200	+13.042%	7	255	+21.226%
2026-02-06	88.4800	88.4800	88.4800	88.4800	+7.145%	1	248	+37.037%
2026-02-05	85.4000	85.4000	82.2500	82.5800	-1.912%	144	249	+46.827%
2026-02-04	86.3500	86.3500	84.1900	84.1900	-5.743%	5	174	+44.019%
2026-02-03	89.6000	89.6000	89.3200	89.3200	-8.296%	2	172	+35.748%
2026-02-02	96.2400	97.4000	96.2400	97.4000	-3.277%	6	171	+24.487%
2026-01-30	100.7000	100.7000	100.7000	100.7000	+3.123%	1	170	+20.407%
2026-01-29	97.6500	97.6500	97.6500	97.6500	-1.154%	10	169	+24.168%
2026-01-28	98.7900	98.7900	98.7900	98.7900	+4.562%	2	159	+22.735%
2026-01-26	94.4800	94.4800	94.4800	94.4800	-0.860%	1	157	+28.334%
2026-01-23	95.3000	95.3000	95.3000	95.3000	+2.517%	2	156	+27.230%
2026-01-22	92.0000	92.9600	92.0000	92.9600	+1.022%	5	156	+30.432%
2026-01-21	89.0000	92.0200	89.0000	92.0200	+4.449%	5	154	+31.765%
2026-01-20	89.8300	89.8300	88.1000	88.1000	-6.822%	50	149	+37.628%
2026-01-16	95.4500	95.5500	94.5500	94.5500	-0.777%	17	107	+28.239%
2026-01-15	95.0000	95.3300	94.4000	95.2900	+6.232%	9	107	+27.243%
2026-01-14	89.2000	89.9000	89.1500	89.7000	-3.079%	15	105	+35.173%
2026-01-13	91.5400	92.5500	91.5400	92.5500	-0.108%	7	91	+31.010%
2026-01-12	92.7500	94.2500	92.1600	92.6500	+0.195%	16	84	+30.869%
2026-01-09	92.1200	93.4400	91.7500	92.4700	-0.054%	7	76	+31.124%
2026-01-08	93.8300	93.8300	92.5000	92.5200	-3.625%	58	73	+31.053%
2026-01-06	99.2000	99.6000	96.0000	96.0000	0.000%	26	15	+26.302%