Dark

NVDA20281215C140
NVDA Dec 15 2028 140.00 Call (NVDA281215C00140000)
option OPRA

EOD

Aug 14, 2026

109.95-0.227%(-0.25)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	110.7300	110.7300	109.9400	109.9500	-0.227%	6	5,620	0.000%
2026-08-13	111.1100	111.1100	110.0000	110.2000	+2.321%	3	5,622	-0.227%
2026-08-12	108.2000	109.1600	107.7000	107.7000	+3.359%	13	5,622	+2.089%
2026-08-11	106.7500	106.7500	103.0000	104.2000	+0.511%	17	5,619	+5.518%
2026-08-10	103.6700	103.6700	103.6700	103.6700	-6.028%	1	5,617	+6.058%
2026-08-07	108.6500	110.3200	108.3000	110.3200	+4.867%	5	5,616	-0.335%
2026-08-06	107.2000	109.1500	104.2500	105.2000	-1.957%	12	5,618	+4.515%
2026-08-05	105.6700	107.8000	105.2000	107.3000	+7.709%	45	5,615	+2.470%
2026-08-04	98.6200	99.8000	97.3000	99.6200	+5.362%	31	5,575	+10.369%
2026-08-03	86.9000	96.2500	86.9000	94.5500	+7.175%	20	5,576	+16.288%
2026-07-31	88.2200	88.2200	88.2200	88.2200	+5.149%	1	5,570	+24.632%
2026-07-30	82.8000	86.8300	82.8000	83.9000	+1.365%	5	5,570	+31.049%
2026-07-29	86.4000	86.4000	82.2500	82.7700	-5.352%	10	5,568	+32.838%
2026-07-28	87.4500	87.4500	87.4500	87.4500	+0.517%	1	5,568	+25.729%
2026-07-27	95.9400	95.9400	86.8500	87.0000	-8.421%	104	5,568	+26.379%
2026-07-24	97.0000	97.0000	95.0000	95.0000	-2.062%	8	5,602	+15.737%
2026-07-23	98.6500	98.6500	97.0000	97.0000	-5.134%	5	5,606	+13.351%
2026-07-22	95.7700	102.2500	95.7700	102.2500	+6.544%	10	5,605	+7.531%
2026-07-21	94.8400	95.9700	94.8400	95.9700	+1.663%	2	5,600	+14.567%
2026-07-20	95.5500	95.5500	94.4000	94.4000	+1.309%	18	5,602	+16.472%
2026-07-17	91.0000	93.1800	88.8000	93.1800	-4.372%	25	5,603	+17.997%
2026-07-15	97.0000	97.4400	95.2000	97.4400	-2.657%	7	5,597	+12.839%
2026-07-14	93.5800	100.1000	93.5800	100.1000	+7.866%	9	5,593	+9.840%
2026-07-13	98.0000	98.0000	92.8000	92.8000	-6.073%	53	5,594	+18.481%
2026-07-10	97.5500	99.1000	97.5500	98.8000	+5.782%	11	5,545	+11.285%
2026-07-09	92.8500	93.4000	90.2500	93.4000	+0.973%	22	5,547	+17.719%
2026-07-08	88.5000	92.5000	87.4400	92.5000	+6.751%	6	5,545	+18.865%
2026-07-07	82.9200	86.6500	82.9200	86.6500	-0.230%	61	5,542	+26.890%
2026-07-06	87.4900	87.5000	85.9500	86.8500	+3.381%	118	5,534	+26.598%
2026-07-02	88.6700	89.0500	84.0100	84.0100	-3.103%	93	5,685	+30.877%
2026-07-01	85.0000	86.7000	85.0000	86.7000	-2.420%	23	5,685	+26.817%
2026-06-30	88.7000	88.8500	87.8900	88.8500	+4.505%	40	5,684	+23.748%
2026-06-29	85.4000	85.5000	82.5000	85.0200	-0.736%	87	5,689	+29.323%
2026-06-26	84.4000	85.6500	84.4000	85.6500	-0.925%	21	5,691	+28.371%
2026-06-25	85.2800	88.6200	85.2800	86.4500	-2.592%	56	5,704	+27.183%
2026-06-24	91.8000	92.2500	88.6000	88.7500	-3.533%	18	5,670	+23.887%
2026-06-23	93.9000	94.1000	92.0000	92.0000	-7.991%	16	5,670	+19.511%
2026-06-22	102.7500	104.0000	99.5900	99.9900	-1.488%	38	5,676	+9.961%
2026-06-18	102.0000	102.0000	101.5000	101.5000	+3.783%	6	5,638	+8.325%
2026-06-17	98.0000	98.1500	96.9500	97.8000	-2.151%	46	5,638	+12.423%
2026-06-16	100.7000	100.7000	99.8800	99.9500	-2.440%	8	5,638	+10.005%
2026-06-15	99.6100	102.4500	99.4900	102.4500	+6.886%	118	5,541	+7.321%
2026-06-12	95.7000	97.7500	95.6800	95.8500	+0.736%	15	5,541	+14.710%
2026-06-11	94.6000	95.1500	92.8000	95.1500	+2.147%	10	5,541	+15.554%
2026-06-10	97.6500	97.6600	93.0000	93.1500	-3.969%	38	5,540	+18.035%
2026-06-09	101.6500	101.6500	93.0500	97.0000	-2.913%	71	5,541	+13.351%
2026-06-08	100.6500	100.9000	98.6500	99.9100	+1.845%	33	5,546	+10.049%
2026-06-05	103.2500	103.3000	97.0500	98.1000	-10.818%	40	5,535	+12.080%
2026-06-04	104.0000	110.0000	103.3000	110.0000	-3.543%	26	5,542	-0.045%
2026-06-02	115.0000	119.9000	114.0400	114.0400	+0.911%	19	5,533	-3.586%
2026-06-01	110.0000	113.0100	109.0500	113.0100	+6.163%	76	5,533	-2.708%
2026-05-29	102.8000	106.7000	102.8000	106.4500	+2.751%	5	5,528	+3.288%
2026-05-28	102.8000	103.9000	101.4600	103.6000	+1.024%	36	5,528	+6.129%
2026-05-27	101.5000	102.5500	99.7300	102.5500	+0.068%	51	5,516	+7.216%
2026-05-26	106.6000	106.6000	102.2700	102.4800	-2.678%	21	5,506	+7.289%
2026-05-22	109.0000	109.0000	105.1200	105.3000	-3.341%	63	5,499	+4.416%
2026-05-21	110.0000	114.9600	107.6500	108.9400	-3.772%	483	5,482	+0.927%
2026-05-20	112.7000	116.5000	112.7000	113.2100	-0.387%	337	5,482	-2.880%
2026-05-19	113.9100	114.3500	111.5000	113.6500	-0.246%	26	5,347	-3.256%
2026-05-18	119.7500	119.7500	113.0000	113.9300	-6.806%	44	5,347	-3.493%
2026-05-15	118.0000	122.2500	118.0000	122.2500	-3.360%	3	5,347	-10.061%
2026-05-14	122.0000	126.8000	121.9500	126.5000	+7.249%	58	5,335	-13.083%
2026-05-13	117.4000	118.1200	115.3800	117.9500	+5.454%	69	5,230	-6.783%
2026-05-11	109.4700	113.0000	109.4700	111.8500	+4.386%	65	5,230	-1.699%
2026-05-08	108.8700	108.8700	105.9500	107.1500	+1.085%	65	5,219	+2.613%
2026-05-07	101.0000	106.0000	101.0000	106.0000	+6.801%	40	5,220	+3.726%
2026-05-06	95.1700	99.2500	95.1700	99.2500	+9.924%	7	5,190	+10.781%
2026-05-05	90.9500	92.0000	90.2900	90.2900	-1.430%	15	5,187	+21.774%
2026-05-04	93.0000	94.2500	91.6000	91.6000	-1.059%	4	5,185	+20.033%
2026-05-01	92.5800	92.5800	92.5800	92.5800	-2.084%	1	5,183	+18.762%
2026-04-30	98.5500	98.5500	93.5000	94.5500	-7.485%	17	5,183	+16.288%
2026-04-29	103.0600	103.0600	102.2000	102.2000	-0.584%	4	5,172	+7.583%
2026-04-28	103.3200	103.3200	102.3400	102.8000	-4.461%	32	5,169	+6.955%
2026-04-27	103.7300	107.6600	103.6900	107.6000	+6.125%	13	5,156	+2.184%
2026-04-24	102.4500	103.5500	101.2600	101.3900	+8.741%	140	5,154	+8.443%
2026-04-23	95.5000	96.6600	92.2000	93.2400	-2.162%	150	5,071	+17.921%
2026-04-22	94.2000	95.4200	94.2000	95.3000	+2.805%	13	5,001	+15.373%
2026-04-21	95.5000	95.6500	92.7000	92.7000	-0.643%	13	4,995	+18.608%
2026-04-20	91.6400	93.3000	91.6400	93.3000	-1.944%	12	4,995	+17.846%
2026-04-17	93.6000	95.2000	93.4500	95.1500	+3.244%	24	4,985	+15.554%
2026-04-16	90.8300	92.8500	90.8300	92.1600	+0.754%	8	4,969	+19.303%
2026-04-15	91.9300	93.5100	91.0500	91.4700	+0.905%	44	4,966	+20.203%
2026-04-14	89.3500	90.6500	89.3000	90.6500	+7.278%	8	4,964	+21.291%
2026-04-13	85.0000	85.2500	83.5000	84.5000	+1.624%	20	4,961	+30.118%
2026-04-10	82.9000	84.6500	82.9000	83.1500	+3.614%	18	4,958	+32.231%
2026-04-09	78.7900	80.2500	78.3700	80.2500	+0.753%	5	4,958	+37.009%
2026-04-08	80.5400	82.3000	78.3000	79.6500	+7.201%	20	4,957	+38.041%
2026-04-07	73.9400	74.3500	73.0600	74.3000	-0.668%	4	4,953	+47.981%
2026-04-06	75.2500	75.5200	74.8000	74.8000	-1.254%	3	4,952	+46.992%
2026-04-02	74.9800	75.8500	74.9500	75.7500	+1.000%	8	4,952	+45.149%
2026-04-01	74.4100	75.8000	74.4100	75.0000	+2.571%	11	4,952	+46.600%
2026-03-31	69.1800	73.1200	69.0500	73.1200	+8.729%	21	4,952	+50.369%
2026-03-30	69.8500	69.8500	67.2300	67.2500	-2.972%	7	4,951	+63.494%
2026-03-27	71.4500	71.8900	69.0000	69.3100	-3.736%	92	4,949	+58.635%
2026-03-26	74.9500	75.0000	72.0000	72.0000	-7.999%	100	4,941	+52.708%
2026-03-25	77.9800	78.4500	77.9200	78.2600	+4.836%	108	4,940	+40.493%
2026-03-24	75.4200	76.0000	74.2400	74.6500	-1.504%	28	4,927	+47.287%
2026-03-23	75.8000	76.6000	75.2400	75.7900	+2.488%	32	4,922	+45.072%
2026-03-20	77.0000	77.0000	73.3000	73.9500	-4.753%	251	4,903	+48.682%
2026-03-19	76.5300	79.4500	76.0000	77.6400	-2.548%	45	4,847	+41.615%
2026-03-18	80.0000	81.2700	79.6500	79.6700	-2.101%	62	4,864	+38.007%
2026-03-17	82.0000	82.0000	81.0500	81.3800	-0.756%	27	4,852	+35.107%
2026-03-16	84.0000	84.0000	82.0000	82.0000	+1.235%	9	4,842	+34.085%
2026-03-13	84.2500	84.2500	80.9200	81.0000	-3.180%	27	4,840	+35.741%
2026-03-12	83.6600	83.6600	83.6600	83.6600	-1.111%	1	4,840	+31.425%
2026-03-11	85.4900	85.4900	84.1300	84.6000	+1.585%	7	4,839	+29.965%
2026-03-10	82.0000	84.7500	82.0000	83.2800	+4.361%	20	4,839	+32.024%
2026-03-09	79.0900	80.7500	77.9000	79.8000	+0.151%	9	4,839	+37.782%
2026-03-06	82.0000	82.0000	78.5500	79.6800	-3.652%	12	4,838	+37.989%
2026-03-05	82.3000	84.1000	81.3200	82.7000	-0.673%	10	4,837	+32.950%
2026-03-04	81.5000	84.4100	81.5000	83.2600	+2.097%	14	4,836	+32.056%
2026-03-03	80.0000	81.8500	79.5000	81.5500	-1.700%	39	4,836	+34.825%
2026-03-02	81.4000	83.7700	81.4000	82.9600	+3.700%	26	4,836	+32.534%
2026-02-27	83.0000	83.0000	80.0000	80.0000	-6.651%	23	4,836	+37.438%
2026-02-26	89.1000	90.8000	85.5000	85.7000	-9.789%	35	4,837	+28.296%
2026-02-25	95.3300	95.8500	95.0000	95.0000	+2.063%	21	4,816	+15.737%
2026-02-24	93.0200	93.0800	93.0200	93.0800	+3.365%	7	4,816	+18.124%
2026-02-23	92.6800	92.9000	90.0500	90.0500	+3.565%	1,099	4,818	+22.099%
2026-02-20	86.9500	86.9500	86.9500	86.9500	-0.229%	1	4,433	+26.452%
2026-02-19	86.8000	87.1500	86.8000	87.1500	-2.832%	2	4,432	+26.162%
2026-02-18	89.6900	89.6900	89.6900	89.6900	+5.418%	1	4,432	+22.589%
2026-02-17	81.3200	85.0900	81.2700	85.0800	-0.024%	22	4,431	+29.231%
2026-02-13	84.5200	85.1000	84.5200	85.1000	-5.381%	3	4,424	+29.201%
2026-02-12	91.9500	91.9500	89.1500	89.9400	-0.619%	6	4,424	+22.248%
2026-02-11	91.1900	91.1900	90.5000	90.5000	+2.643%	14	4,423	+21.492%
2026-02-10	88.2700	88.2700	88.1700	88.1700	-1.508%	2	4,419	+24.702%
2026-02-09	88.1800	91.5300	88.1800	89.5200	+5.206%	18	4,418	+22.822%
2026-02-06	77.9700	85.0900	77.9700	85.0900	+17.285%	25	4,418	+29.216%
2026-02-05	76.7600	76.7600	72.5500	72.5500	-4.790%	34	4,427	+51.551%
2026-02-04	80.1800	80.1800	75.0000	76.2000	-5.165%	68	4,416	+44.291%
2026-02-03	83.0000	83.0000	79.5000	80.3500	-6.461%	17	4,382	+36.839%
2026-02-02	87.0200	89.5000	85.9000	85.9000	-4.290%	137	4,382	+27.998%
2026-01-30	89.8000	89.8000	89.7500	89.7500	-1.374%	2	4,282	+22.507%
2026-01-29	90.5200	91.0000	88.3300	91.0000	0.000%	26	4,282	+20.824%
2026-01-28	91.3500	91.3500	90.6000	91.0000	+4.911%	40	4,258	+20.824%
2026-01-26	86.4100	86.7400	86.4100	86.7400	-0.721%	2	4,253	+26.758%
2026-01-23	87.2000	87.3700	87.2000	87.3700	+3.740%	3	4,253	+25.844%
2026-01-22	84.2200	84.2200	84.2200	84.2200	+0.095%	6	4,252	+30.551%
2026-01-21	80.4200	84.1400	80.4200	84.1400	+5.175%	26	4,246	+30.675%
2026-01-20	80.8000	82.1000	79.1500	80.0000	-7.493%	194	4,221	+37.438%
2026-01-16	87.1700	87.6000	86.2100	86.4800	+0.734%	4,030	132	+27.139%
2026-01-15	85.4500	85.8500	85.4500	85.8500	+5.208%	20	132	+28.072%
2026-01-14	82.0000	82.0000	81.3000	81.6000	-2.381%	62	132	+34.743%
2026-01-13	83.5900	83.5900	83.5900	83.5900	-1.890%	1	176	+31.535%
2026-01-12	84.8500	85.8800	84.8500	85.2000	-0.930%	4	175	+29.049%
2026-01-09	86.5000	86.5000	84.1500	86.0000	+2.381%	8	173	+27.849%
2026-01-08	84.3500	85.2000	84.0000	84.0000	-5.512%	69	172	+30.893%
2026-01-07	88.8100	88.9000	88.8100	88.9000	+0.509%	6	117	+23.678%
2026-01-06	91.0500	91.0500	88.4500	88.4500	0.000%	115	115	+24.308%