Dark

NVDA20281215C130
NVDA Dec 15 2028 130.00 Call (NVDA281215C00130000)
option OPRA

EOD

Aug 13, 2026

117.00+1.369%(+1.58)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	117.2500	117.2500	117.0000	117.0000	+1.369%	7	1,556	0.000%
2026-08-12	113.1500	117.4500	113.1500	115.4200	+5.541%	13	1,560	+1.369%
2026-08-11	109.2200	109.5500	109.2200	109.3600	-2.314%	21	1,560	+6.986%
2026-08-10	114.0300	114.0300	111.9500	111.9500	-2.142%	4	1,540	+4.511%
2026-08-07	114.4000	114.4000	114.4000	114.4000	+3.063%	1	1,537	+2.273%
2026-08-06	114.0000	114.0000	111.0000	111.0000	-3.335%	24	1,537	+5.405%
2026-08-05	111.5600	114.8300	111.5600	114.8300	+8.422%	13	1,516	+1.890%
2026-08-04	104.2600	106.6000	104.2600	105.9100	+6.980%	5	1,508	+10.471%
2026-08-03	96.6300	99.0000	96.6300	99.0000	+4.211%	3	1,510	+18.182%
2026-07-31	92.0000	95.0000	92.0000	95.0000	+5.614%	4	1,509	+23.158%
2026-07-30	91.5000	91.5000	89.9500	89.9500	+1.984%	13	1,509	+30.072%
2026-07-29	89.1500	89.1500	88.0000	88.2000	-6.240%	48	1,507	+32.653%
2026-07-28	91.3000	94.0700	91.3000	94.0700	-0.350%	2	1,488	+24.375%
2026-07-27	93.8000	94.4000	93.8000	94.4000	-10.309%	3	1,487	+23.941%
2026-07-24	102.7800	105.2500	102.7800	105.2500	+1.202%	9	1,487	+11.164%
2026-07-23	104.0000	104.0000	104.0000	104.0000	-3.793%	1	1,487	+12.500%
2026-07-22	103.0000	108.1000	102.1200	108.1000	+5.566%	8	1,487	+8.233%
2026-07-21	102.0000	102.4000	100.4900	102.4000	+3.226%	6	1,491	+14.258%
2026-07-20	99.4200	99.4200	99.2000	99.2000	-2.102%	2	1,488	+17.944%
2026-07-16	103.0000	103.0000	101.3300	101.3300	-5.387%	34	1,488	+15.464%
2026-07-15	105.7000	107.1000	104.2500	107.1000	+5.517%	22	1,468	+9.244%
2026-07-14	100.4000	101.5000	99.5000	101.5000	-0.344%	10	1,486	+15.271%
2026-07-13	101.8500	101.8500	101.8500	101.8500	-3.460%	2	1,491	+14.875%
2026-07-10	101.5000	105.5000	101.5000	105.5000	+5.500%	3	1,491	+10.900%
2026-07-09	95.4000	100.0000	95.4000	100.0000	+1.812%	12	1,488	+17.000%
2026-07-08	98.5300	98.9500	98.2200	98.2200	+11.159%	3	1,479	+19.120%
2026-07-07	88.3600	88.3600	88.3600	88.3600	-4.989%	1	1,480	+32.413%
2026-07-06	92.9100	93.5000	92.9100	93.0000	+1.895%	57	1,480	+25.806%
2026-07-02	89.8500	91.2700	89.7200	91.2700	-3.264%	59	1,491	+28.191%
2026-06-30	92.8000	94.6500	92.7800	94.3500	+2.778%	7	1,491	+24.006%
2026-06-29	91.8000	91.8000	91.8000	91.8000	+2.000%	10	1,491	+27.451%
2026-06-26	90.0500	92.7800	90.0000	90.0000	-2.227%	24	1,481	+30.000%
2026-06-25	92.7200	94.0000	91.9500	92.0500	-3.278%	36	1,478	+27.105%
2026-06-24	95.4800	95.4800	95.1700	95.1700	-3.184%	11	1,454	+22.938%
2026-06-23	98.3000	98.3000	98.3000	98.3000	-8.770%	1	1,448	+19.023%
2026-06-22	107.7500	107.7500	107.7500	107.7500	+0.438%	30	1,449	+8.585%
2026-06-18	107.2800	107.2800	107.2800	107.2800	+4.004%	5	1,448	+9.060%
2026-06-17	103.3000	103.3000	103.1000	103.1500	-1.827%	40	1,448	+13.427%
2026-06-16	107.0500	107.4200	105.0700	105.0700	-3.063%	27	1,448	+11.354%
2026-06-15	106.0000	108.3900	105.7500	108.3900	+6.473%	22	1,434	+7.944%
2026-06-12	101.2200	102.5200	101.2200	101.8000	+1.092%	15	1,434	+14.931%
2026-06-11	100.0000	100.7000	99.2000	100.7000	+0.199%	12	1,434	+16.187%
2026-06-10	101.4500	101.4500	100.5000	100.5000	-2.616%	3	1,434	+16.418%
2026-06-09	107.0000	107.1700	99.5000	103.2000	-2.504%	17	1,433	+13.372%
2026-06-08	105.8000	105.8500	105.8000	105.8500	+2.103%	7	1,429	+10.534%
2026-06-05	108.8200	108.9000	103.6700	103.6700	-10.242%	102	1,426	+12.858%
2026-06-04	117.0000	117.0000	115.5000	115.5000	+3.914%	2	1,352	+1.299%
2026-06-03	116.4200	116.4200	111.1500	111.1500	-8.503%	47	1,351	+5.263%
2026-06-02	121.4800	121.4800	121.4800	121.4800	+3.168%	1	1,325	-3.688%
2026-06-01	115.5000	119.7000	114.1700	117.7500	+6.081%	42	1,326	-0.637%
2026-05-29	111.1300	112.6100	111.0000	111.0000	+2.778%	4	1,294	+5.405%
2026-05-28	108.0000	108.0000	108.0000	108.0000	-0.589%	3	1,294	+8.333%
2026-05-27	107.1000	108.6400	105.9200	108.6400	-0.695%	33	1,293	+7.695%
2026-05-26	112.3000	112.3000	109.3200	109.4000	-1.883%	8	1,286	+6.947%
2026-05-22	115.0500	115.0500	111.5000	111.5000	-3.043%	40	1,283	+4.933%
2026-05-21	115.0000	115.1500	114.0000	115.0000	-4.167%	103	1,269	+1.739%
2026-05-20	121.6500	122.7100	120.0000	120.0000	+1.215%	10	1,269	-2.500%
2026-05-19	118.5600	118.5600	118.5600	118.5600	+0.475%	1	1,251	-1.316%
2026-05-18	122.0000	123.3000	118.0000	118.0000	-4.839%	12	1,251	-0.847%
2026-05-15	124.9200	124.9200	124.0000	124.0000	-5.632%	3	1,251	-5.645%
2026-05-14	130.2500	131.4000	128.1500	131.4000	+6.639%	5	1,246	-10.959%
2026-05-13	120.0000	123.8500	120.0000	123.2200	+6.823%	5	1,242	-5.048%
2026-05-12	115.3500	115.3500	115.3500	115.3500	-2.945%	1	1,242	+1.430%
2026-05-11	116.0000	119.5000	116.0000	118.8500	+5.457%	36	1,242	-1.557%
2026-05-08	112.5000	114.8300	111.8000	112.7000	+1.779%	9	1,216	+3.815%
2026-05-07	108.2800	112.3000	108.2800	110.7300	+5.679%	15	1,214	+5.662%
2026-05-06	104.7000	104.7800	103.6400	104.7800	+7.577%	7	1,212	+11.663%
2026-05-05	97.5000	97.5000	96.8000	97.4000	+1.660%	4	1,211	+20.123%
2026-05-04	98.3000	98.3000	95.8100	95.8100	-5.307%	8	1,211	+22.117%
2026-05-01	101.1800	101.1800	101.1800	101.1800	+0.677%	1	1,212	+15.636%
2026-04-30	104.9900	104.9900	99.9000	100.5000	-8.060%	563	1,212	+16.418%
2026-04-29	109.3100	109.3100	109.3100	109.3100	+1.335%	1	752	+7.035%
2026-04-28	108.0000	108.0000	107.8700	107.8700	-5.377%	2	752	+8.464%
2026-04-27	108.2600	114.0000	108.2600	114.0000	+5.069%	7	752	+2.632%
2026-04-24	101.7500	109.9900	101.6100	108.5000	+9.496%	18	753	+7.834%
2026-04-23	101.2500	102.2100	98.9600	99.0900	-2.374%	65	753	+18.074%
2026-04-22	99.8500	102.0000	99.7500	101.5000	-0.148%	23	744	+15.271%
2026-04-21	101.6500	101.6500	101.6500	101.6500	+1.316%	5	726	+15.101%
2026-04-20	97.5800	100.3300	97.5800	100.3300	-0.732%	13	726	+16.615%
2026-04-17	100.4200	101.0700	99.6800	101.0700	+2.453%	6	728	+15.761%
2026-04-16	99.2700	99.2700	98.6500	98.6500	+1.575%	13	733	+18.601%
2026-04-15	99.1500	99.3800	96.3300	97.1200	+0.497%	15	720	+20.470%
2026-04-14	92.7700	96.6400	92.7700	96.6400	+7.330%	82	731	+21.068%
2026-04-10	86.5000	90.4000	86.5000	90.0400	+5.594%	18	709	+29.942%
2026-04-09	85.2700	85.2700	85.2700	85.2700	+1.031%	1	720	+37.211%
2026-04-08	84.2400	84.4000	84.2400	84.4000	+6.633%	6	719	+38.626%
2026-04-07	79.1500	79.1500	79.1500	79.1500	-2.404%	3	719	+47.821%
2026-04-06	81.1000	81.1000	81.1000	81.1000	+0.971%	1	716	+44.266%
2026-04-01	80.0000	80.3200	80.0000	80.3200	+3.226%	3	716	+45.667%
2026-03-31	73.9300	78.1000	73.9300	77.8100	+7.324%	68	714	+50.366%
2026-03-30	73.4700	73.4700	72.2800	72.5000	-2.685%	4	670	+61.379%
2026-03-27	74.3100	75.5000	73.9000	74.5000	-3.510%	258	669	+57.047%
2026-03-26	79.2000	79.6000	77.2100	77.2100	-7.255%	27	629	+51.535%
2026-03-25	83.4000	83.4000	83.2500	83.2500	+4.862%	2	653	+40.541%
2026-03-24	79.3900	79.3900	79.3900	79.3900	-2.229%	1	655	+47.374%
2026-03-23	82.0000	82.4200	81.2000	81.2000	+2.785%	18	655	+44.089%
2026-03-20	83.8000	83.8000	78.6200	79.0000	-4.911%	44	645	+48.101%
2026-03-19	81.7800	83.0800	81.7700	83.0800	-3.238%	17	619	+40.828%
2026-03-18	85.9100	86.3100	85.8600	85.8600	-0.163%	66	619	+36.268%
2026-03-17	86.8000	87.4200	86.0000	86.0000	-2.638%	282	630	+36.047%
2026-03-16	88.3600	88.3600	88.3300	88.3300	-1.615%	2	429	+32.458%
2026-03-13	89.7800	89.7800	89.7800	89.7800	+2.372%	1	427	+30.319%
2026-03-12	87.4500	87.7000	87.4500	87.7000	-2.815%	3	428	+33.409%
2026-03-11	90.2200	90.6800	90.0000	90.2400	+2.604%	15	427	+29.654%
2026-03-10	87.9200	89.1000	87.9200	87.9500	+0.514%	4	421	+33.030%
2026-03-09	83.7500	87.5000	83.7500	87.5000	+4.229%	16	421	+33.714%
2026-03-06	87.3700	87.3700	83.9500	83.9500	-3.561%	17	431	+39.369%
2026-03-05	87.7900	87.7900	85.4500	87.0500	-2.191%	6	431	+34.406%
2026-03-04	87.5000	89.0000	87.5000	89.0000	+3.537%	2	430	+31.461%
2026-03-03	85.2000	87.3500	85.2000	85.9600	-3.045%	42	430	+36.110%
2026-03-02	84.4000	88.7500	84.4000	88.6600	+4.306%	19	418	+31.965%
2026-02-27	88.5800	88.5800	85.0000	85.0000	-6.025%	19	410	+37.647%
2026-02-26	95.0000	95.0000	90.4500	90.4500	-10.134%	20	399	+29.353%
2026-02-25	100.4600	101.3000	100.1400	100.6500	+2.610%	58	409	+16.244%
2026-02-24	95.3000	98.1500	95.3000	98.0900	+2.071%	6	409	+19.278%
2026-02-23	97.2200	97.4500	96.1000	96.1000	+1.812%	17	405	+21.748%
2026-02-20	92.7800	94.7500	92.7800	94.3900	+2.342%	9	401	+23.954%
2026-02-19	92.0000	92.2300	91.4500	92.2300	-0.614%	4	394	+26.857%
2026-02-18	93.5000	95.0000	92.8000	92.8000	+3.111%	6	392	+26.078%
2026-02-17	87.8000	90.0000	86.0000	90.0000	+0.626%	194	394	+30.000%
2026-02-13	89.0800	90.1400	89.0800	89.4400	-7.354%	7	358	+30.814%
2026-02-11	96.2400	96.5400	96.2400	96.5400	+2.790%	11	358	+21.193%
2026-02-10	93.9200	93.9200	93.9200	93.9200	-1.293%	1	358	+24.574%
2026-02-09	93.4500	96.0000	93.4500	95.1500	+6.551%	23	358	+22.964%
2026-02-06	84.7000	89.3000	84.7000	89.3000	+11.277%	10	344	+31.019%
2026-02-05	80.8500	80.8500	79.6700	80.2500	-1.703%	178	342	+45.794%
2026-02-04	85.0000	85.5000	80.0000	81.6400	-2.752%	12	243	+43.312%
2026-02-03	87.2000	87.2000	83.9500	83.9500	-8.211%	4	243	+39.369%
2026-02-02	92.4300	93.7000	91.4600	91.4600	-5.711%	75	243	+27.925%
2026-01-30	97.0000	97.0000	97.0000	97.0000	+0.570%	1	189	+20.619%
2026-01-28	96.4500	96.4500	96.4500	96.4500	+2.606%	1	189	+21.306%
2026-01-27	94.0000	94.0000	94.0000	94.0000	+2.856%	10	188	+24.468%
2026-01-26	92.4300	92.4300	91.3900	91.3900	-1.625%	13	178	+28.023%
2026-01-23	92.8200	92.9000	92.8200	92.9000	+2.088%	3	166	+25.942%
2026-01-22	91.0000	91.0000	91.0000	91.0000	+2.466%	1	167	+28.571%
2026-01-21	85.7500	88.8100	85.7500	88.8100	+3.714%	5	167	+31.742%
2026-01-20	86.7000	86.8000	85.6300	85.6300	-7.277%	6	166	+36.634%
2026-01-16	94.3500	94.3500	92.3500	92.3500	+0.896%	3	162	+26.692%
2026-01-15	92.0000	92.0000	91.5300	91.5300	+5.827%	2	162	+27.827%
2026-01-14	88.5500	88.8900	86.4900	86.4900	-3.352%	9	160	+35.276%
2026-01-13	89.5600	90.4700	89.4900	89.4900	-1.929%	11	157	+30.741%
2026-01-12	90.2100	91.2500	89.0600	91.2500	+4.644%	22	147	+28.219%
2026-01-09	89.9700	90.6900	87.2000	87.2000	-3.165%	11	139	+34.174%
2026-01-08	91.1100	91.1100	90.0500	90.0500	-5.111%	92	128	+29.928%
2026-01-07	94.8400	94.9000	94.8400	94.9000	+2.109%	11	38	+23.288%
2026-01-06	95.8100	95.8100	92.9000	92.9400	0.000%	29	28	+25.888%