Dark

NVDA20281215C145
NVDA Dec 15 2028 145.00 Call (NVDA281215C00145000)
option OPRA

EOD

Aug 14, 2026

106.65-0.513%(-0.55)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	108.0000	108.1000	106.6400	106.6500	-0.513%	12	1,342	0.000%
2026-08-13	107.7200	107.7200	107.2000	107.2000	+1.708%	43	1,342	-0.513%
2026-08-12	105.0000	105.4000	104.9600	105.4000	+4.356%	9	1,338	+1.186%
2026-08-10	101.0000	101.0000	101.0000	101.0000	-5.075%	3	1,335	+5.594%
2026-08-07	105.0000	107.1200	105.0000	106.4000	+2.802%	20	1,332	+0.235%
2026-08-06	103.8000	103.8000	103.0000	103.5000	+0.097%	12	1,326	+3.043%
2026-08-05	102.5000	104.5000	102.5000	103.4000	+8.159%	27	1,322	+3.143%
2026-08-04	94.5000	95.6000	94.5000	95.6000	+4.173%	3	1,340	+11.559%
2026-08-03	91.7700	91.7700	91.7700	91.7700	+6.684%	1	1,341	+16.214%
2026-07-31	85.1400	86.0500	85.1400	86.0200	+4.902%	4	1,340	+23.983%
2026-07-30	82.0000	82.0000	82.0000	82.0000	+2.054%	2	1,343	+30.061%
2026-07-29	80.3500	80.3500	80.3500	80.3500	-4.979%	1	1,343	+32.732%
2026-07-28	85.7800	85.7800	84.5600	84.5600	-4.246%	2	1,343	+26.123%
2026-07-27	88.8000	88.9000	88.3000	88.3100	-7.548%	29	1,342	+20.768%
2026-07-24	94.0500	95.5200	94.0500	95.5200	+1.326%	39	1,342	+11.652%
2026-07-23	95.7500	95.7500	93.8200	94.2700	+1.366%	24	1,327	+13.132%
2026-07-17	86.7200	93.0000	86.7200	93.0000	-0.853%	13	1,322	+14.677%
2026-07-16	95.6900	95.6900	93.7500	93.8000	-1.657%	26	1,317	+13.699%
2026-07-15	96.8600	96.9000	95.3800	95.3800	-1.771%	65	1,315	+11.816%
2026-07-14	95.4500	97.1000	95.4500	97.1000	+7.530%	8	1,282	+9.835%
2026-07-13	95.0500	95.0500	90.3000	90.3000	-5.682%	45	1,280	+18.106%
2026-07-10	94.0000	95.7400	93.3800	95.7400	+7.452%	18	1,258	+11.395%
2026-07-08	89.1000	89.1000	89.1000	89.1000	+5.145%	2	1,247	+19.697%
2026-07-07	80.1100	84.7400	80.1100	84.7400	+0.462%	5	1,247	+25.856%
2026-07-06	83.0000	84.3500	83.0000	84.3500	+2.741%	3	1,249	+26.437%
2026-07-02	81.9000	82.1000	81.4600	82.1000	-4.966%	22	1,234	+29.903%
2026-07-01	83.8500	86.3900	83.8500	86.3900	-0.127%	8	1,234	+23.452%
2026-06-30	85.2700	86.6000	85.2700	86.5000	+4.343%	5	1,233	+23.295%
2026-06-29	81.8400	82.9000	81.8400	82.9000	+1.098%	2	1,229	+28.649%
2026-06-26	82.1400	82.3500	82.0000	82.0000	-2.555%	4	1,227	+30.061%
2026-06-25	84.2500	84.2500	81.7500	84.1500	-2.491%	7	1,225	+26.738%
2026-06-24	87.4500	87.4500	86.3000	86.3000	-4.100%	3	1,225	+23.581%
2026-06-23	89.9900	89.9900	89.9900	89.9900	-6.843%	200	1,222	+18.513%
2026-06-22	97.1500	97.6100	96.6000	96.6000	+0.625%	24	1,351	+10.404%
2026-06-18	96.0000	96.0000	96.0000	96.0000	+1.405%	200	1,204	+11.094%
2026-06-17	94.1500	94.6700	94.1500	94.6700	-1.846%	13	1,204	+12.654%
2026-06-16	96.8500	96.8500	96.4500	96.4500	-3.065%	2	1,204	+10.575%
2026-06-15	99.7500	99.7700	96.7200	99.5000	+10.556%	45	1,171	+7.186%
2026-06-10	92.7500	92.7500	90.0000	90.0000	+0.011%	4	1,171	+18.500%
2026-06-09	98.5200	98.5200	89.9900	89.9900	-7.112%	10	1,167	+18.513%
2026-06-08	97.7000	98.5000	96.7500	96.8800	+1.466%	9	1,160	+10.085%
2026-06-05	101.4600	101.4600	95.4800	95.4800	-10.263%	7	1,158	+11.699%
2026-06-04	101.1700	106.4000	101.1700	106.4000	+3.805%	43	1,156	+0.235%
2026-06-03	104.1500	104.3500	102.5000	102.5000	-7.674%	32	1,151	+4.049%
2026-06-02	114.4300	114.4300	111.0200	111.0200	+0.762%	2	1,150	-3.936%
2026-06-01	105.7000	110.1800	105.7000	110.1800	+10.180%	4	1,150	-3.204%
2026-05-29	100.0000	100.0000	100.0000	100.0000	+0.462%	2	1,150	+6.650%
2026-05-28	99.5400	99.5400	99.5400	99.5400	+0.141%	2	1,148	+7.143%
2026-05-27	98.6600	99.4000	96.6800	99.4000	-1.095%	21	1,148	+7.294%
2026-05-26	100.0000	100.5000	100.0000	100.5000	-2.475%	13	1,128	+6.119%
2026-05-22	104.8100	104.8100	103.0500	103.0500	-2.783%	3	1,115	+3.493%
2026-05-21	104.9000	107.0000	104.9000	106.0000	-4.847%	90	1,113	+0.613%
2026-05-20	112.6400	112.6400	111.0000	111.4000	+2.314%	7	1,113	-4.264%
2026-05-19	110.5100	110.5100	108.8800	108.8800	+0.258%	8	1,082	-2.048%
2026-05-18	108.6000	108.6000	108.6000	108.6000	-7.401%	4	1,082	-1.796%
2026-05-15	119.0000	119.0000	116.2300	117.2800	-3.711%	4	1,082	-9.064%
2026-05-14	122.1400	123.0500	121.8000	121.8000	+11.743%	52	1,081	-12.438%
2026-05-12	110.4500	110.4500	109.0000	109.0000	+0.083%	5	1,068	-2.156%
2026-05-11	106.4700	108.9100	106.4700	108.9100	+4.621%	5	1,068	-2.075%
2026-05-08	104.1200	104.4500	103.9500	104.1000	+2.562%	6	1,065	+2.450%
2026-05-07	101.4500	101.5000	101.4500	101.5000	+4.103%	2	1,062	+5.074%
2026-05-06	94.5300	97.5000	94.5300	97.5000	+10.033%	5	1,061	+9.385%
2026-05-05	90.2000	90.4000	88.6100	88.6100	+1.851%	13	1,059	+20.359%
2026-05-04	90.5600	90.7000	87.0000	87.0000	-4.427%	3	1,055	+22.586%
2026-05-01	90.0300	91.0800	90.0300	91.0300	-0.676%	13	1,052	+17.159%
2026-04-30	92.3800	92.3800	91.6500	91.6500	-7.340%	11	1,052	+16.367%
2026-04-29	100.6200	100.6200	98.9100	98.9100	-4.748%	9	1,052	+7.825%
2026-04-28	102.7300	103.8400	99.3600	103.8400	-0.821%	70	1,051	+2.706%
2026-04-27	100.8800	104.9200	100.8800	104.7000	+5.449%	87	1,042	+1.862%
2026-04-24	93.0200	101.1000	93.0200	99.2900	+9.713%	72	1,052	+7.413%
2026-04-23	93.0500	93.0500	90.4600	90.5000	-1.801%	102	1,033	+17.845%
2026-04-22	90.9800	92.2400	90.9800	92.1600	+0.743%	6	1,045	+15.723%
2026-04-21	92.6400	92.7700	90.4000	91.4800	-0.974%	30	1,046	+16.583%
2026-04-17	92.0000	92.3800	91.3900	92.3800	+3.368%	17	1,035	+15.447%
2026-04-16	88.7900	90.6200	88.7900	89.3700	-1.466%	5	1,023	+19.335%
2026-04-15	89.6900	90.8200	89.6900	90.7000	+4.819%	24	1,021	+17.585%
2026-04-14	84.2900	86.9800	84.2900	86.5300	+6.172%	5	1,013	+23.252%
2026-04-13	79.6300	82.5000	79.6300	81.5000	0.000%	3	1,013	+30.859%
2026-04-10	82.3500	82.3500	81.5000	81.5000	+5.324%	2	1,013	+30.859%
2026-04-09	76.2000	77.3800	76.2000	77.3800	+1.415%	7	1,012	+37.826%
2026-04-08	78.6200	78.6200	75.6800	76.3000	+4.851%	9	1,018	+39.777%
2026-04-06	72.7700	72.7700	72.7700	72.7700	+0.859%	1	1,017	+46.558%
2026-04-01	72.1500	72.1500	72.1500	72.1500	+5.482%	2	1,017	+47.817%
2026-03-31	66.8500	68.4000	66.7500	68.4000	+5.344%	180	1,018	+55.921%
2026-03-30	66.9800	66.9800	64.9300	64.9300	-3.248%	4	1,016	+64.254%
2026-03-27	67.1100	67.1100	67.1100	67.1100	-4.673%	10	1,015	+58.918%
2026-03-26	73.0500	73.0500	70.4000	70.4000	-2.736%	10	1,010	+51.491%
2026-03-24	72.2000	72.3800	72.1000	72.3800	-1.443%	3	1,008	+47.347%
2026-03-23	75.0100	75.0100	72.8800	73.4400	+3.378%	3	1,006	+45.221%
2026-03-20	73.2900	73.2900	70.1000	71.0400	-5.970%	46	1,007	+50.127%
2026-03-19	75.0300	75.5500	75.0300	75.5500	-2.023%	37	990	+41.165%
2026-03-18	78.7000	78.7000	77.0000	77.1100	-1.896%	13	968	+38.309%
2026-03-17	80.3200	80.3200	78.6000	78.6000	-1.885%	301	960	+35.687%
2026-03-16	80.8900	81.8500	80.1100	80.1100	+2.220%	37	666	+33.129%
2026-03-13	78.3700	78.3700	78.3700	78.3700	-3.687%	5	663	+36.085%
2026-03-12	81.3800	81.3800	81.3700	81.3700	-0.817%	20	658	+31.068%
2026-03-11	82.7700	82.7700	82.0400	82.0400	+3.822%	2	671	+29.998%
2026-03-09	78.3700	79.0200	77.4800	79.0200	+2.530%	3	671	+34.966%
2026-03-06	78.6100	80.1000	77.0700	77.0700	-0.683%	6	677	+38.381%
2026-03-05	77.6000	77.6000	77.6000	77.6000	-2.451%	1	677	+37.436%
2026-03-04	80.8700	80.8700	79.5500	79.5500	+1.273%	13	677	+34.067%
2026-03-03	78.5100	78.6500	78.5100	78.5500	-3.156%	4	675	+35.773%
2026-03-02	79.9100	81.1100	79.9100	81.1100	+3.325%	2	675	+31.488%
2026-02-27	80.6500	81.2500	78.2400	78.5000	-7.756%	10	674	+35.860%
2026-02-26	85.2300	85.2300	85.1000	85.1000	-8.524%	4	672	+25.323%
2026-02-25	93.4000	93.4000	93.0300	93.0300	+6.259%	28	684	+14.640%
2026-02-23	87.4300	89.2000	87.4300	87.5500	+0.887%	649	684	+21.816%
2026-02-20	86.7800	86.7800	86.7800	86.7800	+2.577%	1	276	+22.897%
2026-02-19	84.4000	85.3000	84.4000	84.6000	-0.751%	7	277	+26.064%
2026-02-18	87.1500	87.1500	85.2400	85.2400	+2.575%	46	276	+25.117%
2026-02-17	80.2000	83.5500	80.2000	83.1000	+1.341%	15	259	+28.339%
2026-02-13	81.0000	82.0000	81.0000	82.0000	-7.470%	2	249	+30.061%
2026-02-11	88.2000	88.7000	87.9500	88.6200	+2.724%	15	249	+20.345%
2026-02-10	87.1400	87.1400	86.2700	86.2700	-1.698%	25	251	+23.624%
2026-02-09	88.3200	88.5200	87.7600	87.7600	+7.168%	15	248	+21.525%
2026-02-06	80.5000	82.1000	80.5000	81.8900	+14.933%	12	233	+30.236%
2026-02-05	72.6500	72.8100	71.2500	71.2500	-5.063%	26	232	+49.684%
2026-02-04	74.2000	75.0500	72.3500	75.0500	-2.532%	35	211	+42.105%
2026-02-03	79.0000	79.0000	77.0000	77.0000	-11.290%	35	196	+38.506%
2026-02-02	84.6000	86.8000	84.6000	86.8000	-2.472%	22	186	+22.869%
2026-01-30	88.9500	89.2700	88.7000	89.0000	+2.807%	26	175	+19.831%
2026-01-29	85.4000	86.5700	85.4000	86.5700	-2.170%	4	166	+23.195%
2026-01-28	88.1400	88.4900	88.1400	88.4900	+2.218%	5	164	+20.522%
2026-01-27	87.0000	87.0000	86.5700	86.5700	+3.615%	5	162	+23.195%
2026-01-26	84.0500	84.5500	83.5500	83.5500	+2.239%	14	161	+27.648%
2026-01-22	81.7900	81.7900	81.7200	81.7200	+0.951%	7	162	+30.507%
2026-01-21	81.1200	81.1200	79.4700	80.9500	+3.200%	14	164	+31.748%
2026-01-20	78.4400	78.4400	78.4400	78.4400	-7.652%	5	154	+35.964%
2026-01-16	85.2100	85.2100	84.5100	84.9400	+1.336%	8	144	+25.559%
2026-01-15	83.5000	84.3000	83.5000	83.8200	+6.128%	9	144	+27.237%
2026-01-14	81.0500	81.0500	78.9800	78.9800	-3.447%	202	144	+35.034%
2026-01-13	81.5000	81.8000	81.5000	81.8000	-1.040%	204	244	+30.379%
2026-01-12	82.4600	83.5000	82.4600	82.6600	-0.410%	6	44	+29.023%
2026-01-09	81.7000	83.0000	81.7000	83.0000	-2.353%	32	40	+28.494%
2026-01-08	85.0000	85.0000	85.0000	85.0000	-1.449%	1	10	+25.471%
2026-01-06	88.6700	88.6700	86.2500	86.2500	0.000%	15	9	+23.652%