Dark

NVDA20281215C135
NVDA Dec 15 2028 135.00 Call (NVDA281215C00135000)
option OPRA

EOD

Aug 14, 2026

113.26-0.597%(-0.68)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	113.2600	113.2600	113.2600	113.2600	-0.597%	1	539	0.000%
2026-08-13	113.9400	113.9400	113.9400	113.9400	+7.056%	5	540	-0.597%
2026-08-11	106.4300	106.4300	106.4300	106.4300	-1.908%	2	540	+6.417%
2026-08-10	106.9000	108.5400	106.9000	108.5000	-2.865%	6	539	+4.387%
2026-08-07	111.7000	111.7000	111.7000	111.7000	+3.907%	2	534	+1.397%
2026-08-06	107.5000	107.5000	107.5000	107.5000	-3.414%	1	534	+5.358%
2026-08-05	109.5800	111.3000	109.5800	111.3000	+8.458%	7	535	+1.761%
2026-08-04	101.7100	103.2100	100.9500	102.6200	+13.430%	20	537	+10.368%
2026-07-31	89.1000	90.4700	89.1000	90.4700	+4.966%	2	531	+25.191%
2026-07-30	85.8000	86.1900	85.8000	86.1900	-0.139%	3	531	+31.407%
2026-07-29	85.0000	86.3100	84.9900	86.3100	-4.132%	11	532	+31.225%
2026-07-28	88.0000	90.8200	88.0000	90.0300	+0.256%	10	531	+25.803%
2026-07-27	91.8400	91.8400	89.1900	89.8000	-14.476%	7	530	+26.125%
2026-07-22	98.8300	105.0000	98.8300	105.0000	+6.936%	4	524	+7.867%
2026-07-21	97.4500	98.1900	97.4500	98.1900	+0.553%	2	525	+15.348%
2026-07-20	97.7000	97.7000	97.6500	97.6500	+1.825%	80	524	+15.986%
2026-07-17	95.9500	95.9500	95.9000	95.9000	-3.082%	10	484	+18.102%
2026-07-16	98.9500	98.9500	98.9500	98.9500	-3.463%	10	479	+14.462%
2026-07-15	102.4500	102.5000	100.6700	102.5000	-0.630%	33	479	+10.498%
2026-07-14	97.4800	103.1500	97.4800	103.1500	+1.118%	3	478	+9.801%
2026-07-10	102.0100	102.0100	102.0100	102.0100	+7.379%	1	479	+11.028%
2026-07-09	95.0000	95.0000	95.0000	95.0000	-0.137%	1	479	+19.221%
2026-07-08	90.4500	95.1300	90.4500	95.1300	+5.081%	5	479	+19.058%
2026-07-07	90.0000	90.5300	90.0000	90.5300	+1.151%	6	475	+25.108%
2026-07-06	89.5000	89.5000	89.5000	89.5000	+2.755%	1	472	+26.547%
2026-07-02	89.7500	89.7500	86.8500	87.1000	-2.485%	47	478	+30.034%
2026-07-01	88.2900	89.3200	88.2900	89.3200	-2.532%	6	478	+26.803%
2026-06-30	91.4500	91.6400	91.4500	91.6400	+7.812%	7	475	+23.592%
2026-06-29	85.0000	85.0000	85.0000	85.0000	-4.161%	1	476	+33.247%
2026-06-26	88.7500	88.7500	88.5600	88.6900	-0.905%	13	475	+27.703%
2026-06-25	90.0000	90.7300	89.0500	89.5000	-2.293%	10	469	+26.547%
2026-06-24	93.4800	95.1000	91.4500	91.6000	-4.683%	27	469	+23.646%
2026-06-23	96.0700	96.1000	95.5000	96.1000	-7.150%	9	460	+17.856%
2026-06-22	103.5000	103.5000	103.5000	103.5000	+1.920%	1	460	+9.430%
2026-06-18	101.5500	101.5500	101.5500	101.5500	+1.652%	1	460	+11.531%
2026-06-17	100.1500	100.1500	99.9000	99.9000	-3.010%	2	460	+13.373%
2026-06-16	103.0000	103.0000	103.0000	103.0000	-2.249%	1	460	+9.961%
2026-06-15	103.9000	105.3700	102.5600	105.3700	+6.488%	56	439	+7.488%
2026-06-12	98.9500	98.9500	98.9500	98.9500	+1.800%	1	439	+14.462%
2026-06-10	99.6700	99.6700	97.2000	97.2000	-2.994%	5	439	+16.523%
2026-06-09	96.4000	100.2000	95.8000	100.2000	-2.982%	13	441	+13.034%
2026-06-08	103.2800	103.2800	103.2800	103.2800	+1.955%	1	439	+9.663%
2026-06-05	103.3000	103.3000	101.0500	101.3000	-10.075%	19	439	+11.807%
2026-06-04	113.0000	113.0000	112.6500	112.6500	-3.784%	3	440	+0.542%
2026-06-02	121.5600	121.5600	117.0800	117.0800	+2.119%	20	439	-3.263%
2026-06-01	112.7000	116.5500	112.7000	114.6500	+5.961%	26	452	-1.212%
2026-05-29	108.2000	108.2000	108.2000	108.2000	+0.558%	2	437	+4.677%
2026-05-28	105.0000	107.6000	105.0000	107.6000	+2.476%	2	436	+5.260%
2026-05-27	102.3000	105.2200	102.3000	105.0000	-1.823%	3	435	+7.867%
2026-05-26	106.9500	106.9500	106.9500	106.9500	-1.401%	1	436	+5.900%
2026-05-22	109.9500	109.9500	108.4700	108.4700	-2.586%	22	436	+4.416%
2026-05-21	114.0500	114.2500	110.9500	111.3500	-4.788%	82	419	+1.715%
2026-05-20	118.7000	118.7900	116.9500	116.9500	+0.984%	3	419	-3.155%
2026-05-19	117.2600	117.2600	115.8100	115.8100	-1.689%	5	395	-2.202%
2026-05-18	117.8000	117.8000	117.8000	117.8000	-2.257%	1	395	-3.854%
2026-05-15	120.5200	120.5200	120.5200	120.5200	-6.443%	1	395	-6.024%
2026-05-14	127.0000	128.8500	127.0000	128.8200	+6.834%	30	396	-12.079%
2026-05-13	117.9000	120.5800	117.9000	120.5800	+9.310%	26	380	-6.071%
2026-05-08	110.2000	110.3100	110.2000	110.3100	+2.366%	10	380	+2.674%
2026-05-07	107.7500	107.7600	106.0000	107.7600	+4.672%	3	380	+5.104%
2026-05-06	100.8000	102.9500	99.5400	102.9500	+9.521%	4	380	+10.015%
2026-05-05	94.3800	94.3800	94.0000	94.0000	+0.395%	14	380	+20.489%
2026-05-04	92.5000	93.6300	92.5000	93.6300	-4.654%	13	380	+20.966%
2026-05-01	98.2800	99.0000	97.5000	98.2000	-8.821%	4	366	+15.336%
2026-04-28	104.9700	107.7000	104.9700	107.7000	-1.689%	3	366	+5.162%
2026-04-27	106.7800	109.5500	106.7800	109.5500	+4.234%	43	364	+3.387%
2026-04-24	104.7200	107.0100	104.5000	105.1000	+9.320%	11	344	+7.764%
2026-04-23	99.5900	99.5900	96.0800	96.1400	-1.998%	101	341	+17.807%
2026-04-22	97.8500	98.4000	97.8200	98.1000	+0.978%	142	298	+15.454%
2026-04-21	98.6700	98.6700	97.1500	97.1500	-0.298%	4	249	+16.583%
2026-04-17	97.4400	97.4400	97.4400	97.4400	+1.648%	1	249	+16.236%
2026-04-16	95.8600	95.8600	95.8600	95.8600	+2.612%	8	248	+18.151%
2026-04-15	94.2900	96.4000	93.4200	93.4200	+1.049%	18	248	+21.237%
2026-04-14	90.6300	92.4500	90.6300	92.4500	+6.817%	3	249	+22.509%
2026-04-13	87.0000	87.0000	86.5500	86.5500	-1.681%	3	248	+30.861%
2026-04-10	85.2000	88.0300	85.2000	88.0300	+8.679%	3	249	+28.661%
2026-04-08	82.4500	82.4500	81.0000	81.0000	+6.959%	2	251	+39.827%
2026-04-07	76.0000	76.0000	75.7000	75.7300	-3.035%	5	253	+49.558%
2026-04-02	78.1000	78.1000	78.1000	78.1000	+3.499%	3	247	+45.019%
2026-03-31	72.0500	75.4600	72.0500	75.4600	+12.042%	33	247	+50.093%
2026-03-30	70.6700	70.6700	67.3500	67.3500	-6.458%	19	231	+68.166%
2026-03-27	72.3200	72.3200	72.0000	72.0000	-3.459%	13	226	+57.306%
2026-03-26	77.0000	77.0000	74.5800	74.5800	-7.641%	13	226	+51.864%
2026-03-25	79.0000	80.7500	79.0000	80.7500	+2.945%	2	226	+40.260%
2026-03-24	78.4400	78.4400	78.4400	78.4400	-1.197%	14	226	+44.391%
2026-03-23	79.3900	79.3900	79.3900	79.3900	+3.914%	1	212	+42.663%
2026-03-20	80.1000	80.1000	76.4000	76.4000	-4.987%	29	212	+48.246%
2026-03-19	79.2500	80.4100	79.2500	80.4100	-2.201%	23	232	+40.853%
2026-03-18	85.5500	85.5500	82.0200	82.2200	-2.061%	20	209	+37.752%
2026-03-17	84.0000	84.0000	83.9000	83.9500	-1.755%	8	206	+34.914%
2026-03-16	85.5600	87.0500	85.4500	85.4500	-2.399%	22	207	+32.545%
2026-03-11	88.0600	88.0600	87.5500	87.5500	+1.413%	8	207	+29.366%
2026-03-10	86.3300	86.3300	86.3300	86.3300	+2.408%	1	214	+31.194%
2026-03-06	84.3000	84.3000	84.3000	84.3000	-1.138%	1	213	+34.353%
2026-03-05	85.2700	85.2700	85.2700	85.2700	-1.955%	2	212	+32.825%
2026-03-04	86.9700	86.9700	86.9700	86.9700	+4.343%	2	214	+30.229%
2026-03-03	82.5000	83.3500	82.5000	83.3500	-3.183%	51	214	+35.885%
2026-03-02	84.5000	86.0900	84.5000	86.0900	+3.785%	2	178	+31.560%
2026-02-27	85.1500	85.1500	82.9500	82.9500	-6.996%	16	176	+36.540%
2026-02-26	89.5300	90.3100	89.1900	89.1900	-8.925%	10	174	+26.987%
2026-02-25	97.5000	97.9300	97.5000	97.9300	+2.437%	11	168	+15.654%
2026-02-24	92.0000	95.6000	92.0000	95.6000	+1.973%	3	168	+18.473%
2026-02-23	93.5000	93.7500	93.5000	93.7500	+4.422%	10	165	+20.811%
2026-02-19	89.7900	89.7900	89.7500	89.7800	-2.667%	3	162	+26.153%
2026-02-18	92.2400	92.2400	92.2400	92.2400	+9.810%	1	160	+22.788%
2026-02-17	84.0000	84.0000	84.0000	84.0000	-3.148%	1	161	+34.833%
2026-02-13	86.3800	86.7300	86.3800	86.7300	-6.086%	13	149	+30.589%
2026-02-12	92.3500	92.3500	92.3500	92.3500	-1.061%	7	149	+22.642%
2026-02-11	92.6000	93.3400	92.6000	93.3400	+1.911%	6	142	+21.341%
2026-02-10	91.8900	91.8900	91.5900	91.5900	-1.516%	2	136	+23.660%
2026-02-09	90.8500	93.0000	90.8500	93.0000	+9.825%	2	137	+21.785%
2026-02-06	80.5000	84.6800	80.5000	84.6800	+10.045%	6	136	+33.751%
2026-02-05	79.0000	79.1300	76.9500	76.9500	-3.244%	59	135	+47.186%
2026-02-04	82.6000	82.6000	77.6000	79.5300	-3.307%	23	101	+42.412%
2026-02-03	83.2300	83.2300	82.2500	82.2500	-9.466%	18	92	+37.702%
2026-02-02	91.0000	91.4000	90.5600	90.8500	-1.336%	20	78	+24.667%
2026-01-29	91.8900	92.0800	91.8900	92.0800	-1.255%	22	77	+23.002%
2026-01-28	93.2700	93.2700	93.2500	93.2500	+1.901%	7	61	+21.458%
2026-01-27	91.5100	91.5100	91.5100	91.5100	+4.822%	1	61	+23.768%
2026-01-21	82.9200	87.3000	82.9200	87.3000	+5.397%	11	61	+29.737%
2026-01-20	83.8100	84.1000	82.8300	82.8300	-6.301%	19	64	+36.738%
2026-01-16	88.4000	88.4000	88.4000	88.4000	+4.988%	1	53	+28.122%
2026-01-14	84.5600	84.5600	83.9700	84.2000	-3.218%	4	53	+34.513%
2026-01-13	86.6800	87.0000	85.7800	87.0000	+3.387%	5	51	+30.184%
2026-01-09	87.3000	88.8200	84.1500	84.1500	-3.708%	8	48	+34.593%
2026-01-08	88.8100	88.8100	87.2000	87.3900	-5.330%	22	44	+29.603%
2026-01-07	93.0000	93.0000	92.0600	92.3100	+1.798%	20	25	+22.695%
2026-01-06	91.5000	91.5000	90.6800	90.6800	0.000%	6	6	+24.901%