Dark

NVDA20281215C150
NVDA Dec 15 2028 150.00 Call (NVDA281215C00150000)
option OPRA

EOD

Aug 14, 2026

103.45-0.529%(-0.55)338

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	104.0200	104.4500	101.8600	103.4500	-0.529%	338	3,227	0.000%
2026-08-13	103.7300	104.7000	103.3900	104.0000	+1.365%	28	2,957	-0.529%
2026-08-12	100.0000	103.5000	100.0000	102.6000	+4.694%	33	2,969	+0.828%
2026-08-11	100.0000	100.0000	98.0000	98.0000	-1.010%	12	2,971	+5.561%
2026-08-10	102.6600	102.6600	97.5000	99.0000	-3.528%	41	2,965	+4.495%
2026-08-07	103.2000	104.2000	101.8000	102.6200	+1.674%	32	2,959	+0.809%
2026-08-06	103.0000	103.0000	99.4300	100.9300	+0.930%	17	2,973	+2.497%
2026-08-05	98.9500	102.2000	98.9500	100.0000	+6.781%	344	2,972	+3.450%
2026-08-04	93.1000	94.1500	91.5000	93.6500	+9.022%	14	3,004	+10.464%
2026-08-03	81.4100	90.5000	81.4100	85.9000	+2.690%	40	3,010	+20.431%
2026-07-31	81.1500	84.4500	79.3000	83.6500	+7.354%	259	3,001	+23.670%
2026-07-30	77.0100	81.0000	77.0100	77.9200	+2.905%	48	2,790	+32.764%
2026-07-29	76.9400	78.2200	75.7200	75.7200	-7.692%	28	2,802	+36.622%
2026-07-28	78.5000	82.5000	78.3000	82.0300	+0.220%	30	2,785	+26.112%
2026-07-27	86.3200	86.3200	80.5400	81.8500	-9.056%	205	2,771	+26.390%
2026-07-24	91.0000	94.2800	90.0000	90.0000	-3.226%	14	2,759	+14.944%
2026-07-23	90.9000	93.0000	90.5000	93.0000	-1.284%	3	2,760	+11.237%
2026-07-22	88.9600	96.6000	88.9600	94.2100	+5.321%	19	2,759	+9.808%
2026-07-21	89.6000	89.6000	89.4500	89.4500	+3.578%	3	2,770	+15.651%
2026-07-20	89.2000	89.4000	86.3600	86.3600	-0.277%	16	2,767	+19.789%
2026-07-17	83.6000	89.8000	82.8900	86.6000	-4.204%	13	2,763	+19.457%
2026-07-16	89.5600	91.0000	89.5600	90.4000	-3.952%	4	2,763	+14.436%
2026-07-15	95.1000	95.1000	89.7000	94.1200	-0.032%	25	2,761	+9.913%
2026-07-14	87.7500	94.2000	87.7500	94.1500	+6.989%	17	2,769	+9.878%
2026-07-13	92.8200	92.8200	88.0000	88.0000	-5.670%	15	2,766	+17.557%
2026-07-10	88.0600	93.6000	88.0600	93.2900	+8.162%	115	2,766	+10.891%
2026-07-09	86.2000	87.5000	86.1000	86.2500	-2.575%	25	2,767	+19.942%
2026-07-08	81.9100	88.5300	81.9100	88.5300	+9.364%	46	2,773	+16.853%
2026-07-07	77.7000	82.5000	77.1000	80.9500	-0.062%	48	2,778	+27.795%
2026-07-06	81.0000	81.7500	80.5000	81.0000	+2.857%	11	2,753	+27.716%
2026-07-02	83.1900	83.1900	78.3500	78.7500	-5.394%	40	2,725	+31.365%
2026-07-01	81.3500	83.2400	79.6500	83.2400	-0.787%	33	2,725	+24.279%
2026-06-30	81.9500	83.9000	81.8900	83.9000	+4.224%	28	2,695	+23.302%
2026-06-29	79.9500	81.0000	76.6600	80.5000	+2.941%	38	2,705	+28.509%
2026-06-26	78.7300	80.9400	78.2000	78.2000	-3.158%	59	2,689	+32.289%
2026-06-25	83.1000	83.4600	80.0000	80.7500	-4.911%	60	2,656	+28.111%
2026-06-24	86.0000	87.1100	83.3400	84.9200	-1.827%	43	2,639	+21.821%
2026-06-23	87.9700	89.0000	86.4500	86.5000	-8.784%	149	2,618	+19.595%
2026-06-22	98.0000	98.0000	93.9300	94.8300	-0.493%	50	2,579	+9.090%
2026-06-18	92.7500	95.3000	92.7500	95.3000	+4.039%	28	2,608	+8.552%
2026-06-17	92.4000	92.4000	91.3900	91.6000	-1.240%	24	2,608	+12.937%
2026-06-16	94.0400	94.2000	92.7500	92.7500	-4.283%	152	2,608	+11.536%
2026-06-15	95.0000	97.7000	94.0000	96.9000	+6.777%	34	2,628	+6.760%
2026-06-12	91.7500	91.9500	90.3000	90.7500	-0.450%	34	2,628	+13.994%
2026-06-11	89.6500	91.1600	87.1000	91.1600	+3.251%	43	2,628	+13.482%
2026-06-10	90.2500	90.2500	87.3500	88.2900	-4.033%	10	2,612	+17.171%
2026-06-09	95.1500	95.1500	87.0000	92.0000	-2.128%	48	2,604	+12.446%
2026-06-08	95.2500	95.5000	93.0000	94.0000	+1.130%	29	2,584	+10.053%
2026-06-05	99.9000	99.9000	91.9500	92.9500	-10.193%	427	2,564	+11.296%
2026-06-04	98.0000	103.9500	98.0000	103.5000	+4.072%	34	2,398	-0.048%
2026-06-03	104.0000	104.0000	99.0000	99.4500	-6.382%	85	2,382	+4.022%
2026-06-02	109.0500	114.8500	105.0000	106.2300	-0.534%	113	2,348	-2.617%
2026-06-01	101.0900	107.4000	100.1200	106.8000	+9.640%	232	2,327	-3.137%
2026-05-29	96.8000	101.2500	96.8000	97.4100	-0.399%	80	2,356	+6.201%
2026-05-28	96.3700	98.5100	96.0000	97.8000	+0.929%	23	2,294	+5.777%
2026-05-27	97.3000	97.3000	93.6000	96.9000	-1.374%	111	2,275	+6.760%
2026-05-26	99.0000	101.5000	96.5000	98.2500	-1.157%	154	2,253	+5.293%
2026-05-22	103.4300	103.4300	99.0000	99.4000	-3.260%	254	2,233	+4.074%
2026-05-21	110.0000	110.0000	101.0500	102.7500	-5.081%	403	2,138	+0.681%
2026-05-20	107.4100	110.0200	107.4100	108.2500	+1.500%	185	2,138	-4.434%
2026-05-19	108.5000	108.5500	104.4800	106.6500	-0.754%	43	1,785	-3.000%
2026-05-18	111.0500	111.0500	104.7000	107.4600	-3.102%	161	1,785	-3.732%
2026-05-15	112.5500	115.6500	110.0000	110.9000	-8.119%	58	1,785	-6.718%
2026-05-14	115.7000	120.7000	115.7000	120.7000	+8.203%	106	1,743	-14.292%
2026-05-13	110.9400	112.3800	107.0000	111.5500	+4.742%	43	1,721	-7.261%
2026-05-12	107.9300	107.9300	102.5000	106.5000	+1.574%	59	1,721	-2.864%
2026-05-11	104.3700	107.2300	103.7500	104.8500	+3.894%	34	1,721	-1.335%
2026-05-08	101.2500	103.2000	100.9200	100.9200	+2.415%	88	1,724	+2.507%
2026-05-07	94.0000	100.0000	94.0000	98.5400	+4.607%	82	1,724	+4.983%
2026-05-06	88.0000	94.7800	88.0000	94.2000	+10.967%	152	1,722	+9.820%
2026-05-05	87.8500	88.2500	84.8900	84.8900	-2.983%	32	1,760	+21.864%
2026-05-04	89.7800	89.7800	84.2000	87.5000	-0.171%	90	1,730	+18.229%
2026-05-01	88.0000	88.4800	87.2000	87.6500	-1.373%	22	1,700	+18.026%
2026-04-30	95.3500	95.4200	88.0000	88.8700	-7.916%	253	1,700	+16.406%
2026-04-29	100.0000	100.0000	96.5100	96.5100	-3.345%	15	1,669	+7.191%
2026-04-28	97.7500	101.0000	95.2500	99.8500	-2.964%	24	1,657	+3.605%
2026-04-27	97.0000	102.9000	95.7200	102.9000	+7.188%	167	1,643	+0.534%
2026-04-24	90.0000	97.3300	90.0000	96.0000	+9.815%	176	1,676	+7.760%
2026-04-23	89.9000	90.9000	86.3500	87.4200	-2.302%	248	1,672	+18.337%
2026-04-22	90.4500	90.4500	88.3000	89.4800	+1.463%	18	1,727	+15.612%
2026-04-21	89.6000	90.0000	87.2500	88.1900	-1.132%	95	1,722	+17.304%
2026-04-20	88.8500	89.2000	87.1500	89.2000	-0.435%	29	1,722	+15.975%
2026-04-17	88.5700	89.5900	88.4700	89.5900	+2.894%	30	1,710	+15.470%
2026-04-16	85.4000	87.9600	85.4000	87.0700	+0.196%	22	1,724	+18.812%
2026-04-15	86.3500	88.2000	85.7300	86.9000	+1.876%	51	1,726	+19.045%
2026-04-14	82.3000	85.3000	81.2500	85.3000	+6.625%	54	1,706	+21.278%
2026-04-13	78.2600	80.0000	78.2600	80.0000	+1.407%	20	1,716	+29.313%
2026-04-10	76.8500	80.0000	76.8500	78.8900	+5.187%	51	1,696	+31.132%
2026-04-09	73.1500	75.1000	73.1500	75.0000	+1.351%	30	1,716	+37.933%
2026-04-08	75.9400	75.9400	72.4000	74.0000	+6.782%	33	1,698	+39.797%
2026-04-07	69.9000	69.9000	68.1500	69.3000	-2.257%	19	1,689	+49.278%
2026-04-06	71.0000	71.5500	70.3000	70.9000	+0.212%	128	1,677	+45.910%
2026-04-02	67.2900	70.7500	67.2600	70.7500	+0.999%	61	1,714	+46.219%
2026-04-01	70.0000	71.0000	69.6500	70.0500	+1.669%	29	1,714	+47.680%
2026-03-31	63.9800	68.9000	63.9800	68.9000	+10.152%	56	1,699	+50.145%
2026-03-30	65.0000	65.0000	61.9800	62.5500	-3.917%	424	1,684	+65.388%
2026-03-27	66.6000	67.6800	64.1000	65.1000	-3.556%	167	1,792	+58.909%
2026-03-26	71.7000	71.7000	67.5000	67.5000	-8.968%	47	1,671	+53.259%
2026-03-25	73.3000	74.6700	73.3000	74.1500	+5.808%	34	1,667	+39.514%
2026-03-24	70.9000	70.9000	69.7500	70.0800	-1.296%	45	1,659	+47.617%
2026-03-23	71.1500	72.5000	70.5000	71.0000	+2.899%	47	1,643	+45.704%
2026-03-20	72.1000	73.0000	68.0400	69.0000	-5.802%	639	1,615	+49.928%
2026-03-19	73.5000	74.0000	72.0000	73.2500	-2.333%	345	1,409	+41.229%
2026-03-18	76.5000	77.0000	75.0000	75.0000	-1.316%	14	1,278	+37.933%
2026-03-17	79.3000	79.3000	76.0000	76.0000	-4.487%	122	1,264	+36.118%
2026-03-16	78.5000	79.5700	78.5000	79.5700	+5.391%	29	1,254	+30.011%
2026-03-13	80.0000	80.0000	75.5000	75.5000	-4.200%	3	1,251	+37.020%
2026-03-12	78.3000	78.9100	77.0000	78.8100	-1.241%	54	1,250	+31.265%
2026-03-11	81.2500	81.3500	79.1700	79.8000	+0.949%	39	1,206	+29.637%
2026-03-10	77.0000	80.0000	77.0000	79.0500	+3.293%	17	1,190	+30.867%
2026-03-09	74.5500	76.5300	74.3500	76.5300	+2.794%	67	1,191	+35.176%
2026-03-06	76.5900	78.0000	74.4500	74.4500	-2.934%	57	1,179	+38.952%
2026-03-05	77.6200	78.6600	74.0000	76.7000	-1.981%	24	1,157	+34.876%
2026-03-04	76.2500	79.1100	76.2500	78.2500	+2.961%	22	1,151	+32.204%
2026-03-03	76.7400	76.8900	74.3000	76.0000	-2.651%	73	1,133	+36.118%
2026-03-02	74.9000	79.7000	74.9000	78.0700	+4.961%	110	1,092	+32.509%
2026-02-27	77.5000	78.8200	74.3800	74.3800	-8.059%	362	1,016	+39.083%
2026-02-26	89.5000	89.5000	80.9000	80.9000	-10.529%	103	675	+27.874%
2026-02-25	88.8900	91.1000	88.8900	90.4200	+2.657%	85	566	+14.411%
2026-02-24	84.3500	88.2500	84.3500	88.0800	+2.122%	14	566	+17.450%
2026-02-23	87.0500	87.9200	85.0100	86.2500	+1.770%	251	560	+19.942%
2026-02-20	83.9500	86.7000	82.7900	84.7500	+3.328%	28	467	+22.065%
2026-02-19	82.0700	83.0500	81.8600	82.0200	-2.357%	15	459	+26.128%
2026-02-18	84.7000	85.1500	83.8300	84.0000	+3.576%	24	446	+23.155%
2026-02-17	78.9900	81.3000	76.7000	81.1000	+3.312%	57	442	+27.559%
2026-02-13	81.3400	81.3400	78.5000	78.5000	-5.353%	20	444	+31.783%
2026-02-12	85.1500	85.1500	82.9400	82.9400	-3.107%	3	444	+24.729%
2026-02-11	85.7500	86.0000	85.0000	85.6000	+1.687%	4	441	+20.853%
2026-02-10	83.6800	84.1800	83.6800	84.1800	-1.000%	2	439	+22.891%
2026-02-09	83.1600	87.0000	83.1600	85.0300	+4.306%	23	438	+21.663%
2026-02-06	73.2500	81.5200	73.2500	81.5200	+17.295%	79	426	+26.901%
2026-02-05	69.3500	73.0000	69.3500	69.5000	-3.873%	38	362	+48.849%
2026-02-04	74.0000	75.5600	70.1500	72.3000	-5.490%	46	332	+43.084%
2026-02-03	81.0000	81.0000	73.3700	76.5000	-9.091%	108	302	+35.229%
2026-02-02	82.6000	84.1500	82.5900	84.1500	-1.418%	41	247	+22.935%
2026-01-30	86.5000	86.5000	85.3600	85.3600	+3.304%	36	231	+21.193%
2026-01-29	86.1500	86.1500	82.2500	82.6300	-4.019%	16	213	+25.197%
2026-01-28	85.5000	86.3800	85.1300	86.0900	+2.245%	24	209	+20.165%
2026-01-27	81.4700	84.5000	81.4700	84.2000	+3.186%	51	208	+22.862%
2026-01-26	82.0000	82.0000	81.6000	81.6000	-0.488%	3	198	+26.777%
2026-01-23	81.9600	82.4700	81.9600	82.0000	+3.145%	16	198	+26.159%
2026-01-22	79.4700	79.6000	79.4700	79.5000	+2.780%	15	198	+30.126%
2026-01-21	76.1400	78.3400	76.1400	77.3500	+2.491%	17	196	+33.743%
2026-01-20	76.9500	79.8000	75.3500	75.4700	-7.569%	82	196	+37.074%
2026-01-16	83.5500	83.6500	81.6500	81.6500	-1.102%	27	139	+26.699%
2026-01-15	80.8000	82.5600	80.8000	82.5600	+8.632%	14	139	+25.303%
2026-01-14	77.0700	77.1600	76.0000	76.0000	-4.282%	57	133	+36.118%
2026-01-13	78.3800	79.4000	78.3800	79.4000	-0.998%	56	178	+30.290%
2026-01-12	79.2500	80.6000	79.2500	80.2000	+0.250%	15	130	+28.990%
2026-01-09	80.1500	80.8100	79.8100	80.0000	-0.436%	29	128	+29.313%
2026-01-08	83.9000	83.9000	79.4000	80.3500	-4.629%	178	103	+28.749%
2026-01-07	84.9500	85.6100	84.2500	84.2500	+1.506%	60	54	+22.789%
2026-01-06	86.3000	86.7500	83.0000	83.0000	0.000%	170	8	+24.639%