Dark

NVDA20281215C155
NVDA Dec 15 2028 155.00 Call (NVDA281215C00155000)
option OPRA

EOD

Aug 14, 2026

99.93-0.646%(-0.65)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	100.5000	100.5000	99.9300	99.9300	-0.646%	2	821	0.000%
2026-08-13	102.0000	102.0000	100.5800	100.5800	+0.933%	2	821	-0.646%
2026-08-12	99.6500	99.6500	99.6500	99.6500	+4.895%	1	821	+0.281%
2026-08-10	99.2000	100.0000	95.0000	95.0000	-4.089%	15	821	+5.189%
2026-08-07	100.5000	100.5200	99.0500	99.0500	+3.285%	8	821	+0.888%
2026-08-06	98.5800	98.5800	95.9000	95.9000	-1.560%	29	821	+4.202%
2026-08-05	97.7000	98.1100	97.2000	97.4200	+12.689%	10	838	+2.576%
2026-08-03	86.4500	86.4500	86.4500	86.4500	+8.076%	1	838	+15.593%
2026-07-31	77.9000	79.9900	77.9000	79.9900	+5.961%	10	838	+24.928%
2026-07-30	74.0900	76.9200	74.0900	75.4900	+2.014%	21	848	+32.375%
2026-07-29	75.0000	75.3000	74.0000	74.0000	-6.683%	11	856	+35.041%
2026-07-28	76.3000	79.3000	76.3000	79.3000	-0.352%	6	849	+26.015%
2026-07-27	81.2000	81.2000	78.9500	79.5800	-11.479%	9	850	+25.572%
2026-07-24	87.0000	89.9000	87.0000	89.9000	+2.217%	13	852	+11.157%
2026-07-23	87.9500	87.9500	87.9500	87.9500	-5.257%	1	857	+13.621%
2026-07-22	92.8300	92.8300	92.8300	92.8300	+7.132%	1	858	+7.648%
2026-07-21	85.5000	86.6500	85.4000	86.6500	-0.517%	7	857	+15.326%
2026-07-17	81.6800	87.1000	80.5500	87.1000	-1.023%	44	860	+14.730%
2026-07-16	88.0000	88.0000	88.0000	88.0000	-0.957%	5	860	+13.557%
2026-07-15	92.2500	92.2500	88.8500	88.8500	-2.683%	5	865	+12.470%
2026-07-14	91.4500	91.4500	91.2500	91.3000	+7.412%	24	867	+9.452%
2026-07-13	85.0000	85.0000	85.0000	85.0000	-6.077%	20	879	+17.565%
2026-07-10	87.1300	90.6500	87.1300	90.5000	+8.254%	7	884	+10.420%
2026-07-09	83.6000	83.6000	83.6000	83.6000	-2.268%	2	889	+19.533%
2026-07-08	83.7000	85.5400	83.4500	85.5400	+12.553%	4	889	+16.823%
2026-07-07	74.5400	76.0000	74.5400	76.0000	-3.061%	43	891	+31.487%
2026-07-06	78.4500	78.7000	78.0000	78.4000	+3.158%	33	891	+27.462%
2026-07-02	79.2000	79.2000	75.7000	76.0000	-5.000%	89	914	+31.487%
2026-07-01	77.5000	80.0000	77.4400	80.0000	-0.769%	56	914	+24.913%
2026-06-30	82.0000	82.0000	79.8500	80.6200	+6.781%	18	965	+23.952%
2026-06-29	75.8500	75.8500	74.7500	75.5000	-0.658%	8	969	+32.358%
2026-06-26	77.5100	78.5000	76.0000	76.0000	-4.222%	36	969	+31.487%
2026-06-25	78.5000	80.0000	77.5000	79.3500	-2.971%	15	952	+25.936%
2026-06-24	82.0000	82.0000	81.2000	81.7800	-4.907%	15	947	+22.194%
2026-06-23	86.0000	86.0000	86.0000	86.0000	-4.920%	1	941	+16.198%
2026-06-22	94.6500	94.6500	90.4500	90.4500	-2.616%	4	940	+10.481%
2026-06-18	90.8800	92.8800	90.8800	92.8800	+4.831%	12	922	+7.590%
2026-06-17	88.7000	88.9000	88.6000	88.6000	-2.315%	22	922	+12.788%
2026-06-16	91.3500	91.3900	90.5500	90.7000	-3.664%	30	922	+10.176%
2026-06-15	91.6700	94.3000	90.7500	94.1500	+6.661%	20	935	+6.139%
2026-06-12	88.0000	90.0000	88.0000	88.2700	+0.822%	3	935	+13.209%
2026-06-11	85.0000	88.4500	85.0000	87.5500	+2.903%	4	935	+14.140%
2026-06-10	88.0500	89.7500	85.0800	85.0800	-5.906%	7	933	+17.454%
2026-06-09	88.6500	90.4200	88.6500	90.4200	-2.005%	5	934	+10.518%
2026-06-08	92.2700	92.2700	92.2700	92.2700	+2.796%	1	934	+8.302%
2026-06-05	94.8000	94.8000	89.4400	89.7600	-11.401%	121	934	+11.330%
2026-06-04	96.4200	101.3100	96.4200	101.3100	+4.175%	28	836	-1.362%
2026-06-03	97.3800	97.3800	97.2500	97.2500	-5.463%	3	837	+2.756%
2026-06-02	108.8000	108.8000	102.8700	102.8700	+5.292%	32	837	-2.858%
2026-05-29	96.1500	97.7000	96.1500	97.7000	+4.325%	10	836	+2.282%
2026-05-28	93.6500	93.6500	93.6500	93.6500	-0.256%	1	831	+6.706%
2026-05-27	90.9300	94.1500	90.9300	93.8900	-0.382%	39	832	+6.433%
2026-05-26	97.8000	97.8000	93.8900	94.2500	-2.332%	35	829	+6.027%
2026-05-22	97.7800	98.4600	96.2900	96.5000	-3.500%	67	797	+3.554%
2026-05-21	104.4500	104.4500	99.1000	100.0000	-5.518%	153	744	-0.070%
2026-05-20	105.5000	106.0500	105.5000	105.8400	+0.322%	102	744	-5.584%
2026-05-19	106.1200	106.1200	105.5000	105.5000	+1.121%	2	632	-5.280%
2026-05-18	107.9200	107.9200	103.3500	104.3300	-5.155%	21	632	-4.217%
2026-05-15	110.0000	110.0000	110.0000	110.0000	-5.311%	1	632	-9.155%
2026-05-14	116.9500	117.4700	116.1700	116.1700	+7.217%	10	637	-13.980%
2026-05-13	107.6700	108.3500	107.6700	108.3500	+8.437%	6	644	-7.771%
2026-05-12	104.6500	104.6500	99.9200	99.9200	-2.678%	65	644	+0.010%
2026-05-11	100.5700	102.6700	100.5700	102.6700	+3.498%	2	644	-2.669%
2026-05-08	98.7700	99.2000	98.0000	99.2000	+3.592%	3	683	+0.736%
2026-05-07	96.0600	96.4000	95.1800	95.7600	+4.564%	31	683	+4.355%
2026-05-06	85.1400	91.5800	85.1400	91.5800	+11.628%	39	683	+9.118%
2026-05-05	82.9900	83.0700	82.0400	82.0400	-3.083%	8	674	+21.806%
2026-05-04	84.4100	84.8000	82.7000	84.6500	-1.214%	12	669	+18.051%
2026-05-01	85.1100	85.6900	85.1100	85.6900	-0.936%	3	666	+16.618%
2026-04-30	85.5000	87.2700	85.3800	86.5000	-7.417%	8	666	+15.526%
2026-04-29	94.1200	94.1200	93.4000	93.4300	-1.653%	3	665	+6.957%
2026-04-28	93.9000	95.0000	93.3500	95.0000	-3.465%	54	665	+5.189%
2026-04-27	94.2500	99.5700	93.0000	98.4100	+5.364%	38	663	+1.545%
2026-04-24	92.8500	94.6300	92.8500	93.4000	+9.445%	76	653	+6.991%
2026-04-23	88.0500	88.0500	85.3400	85.3400	-2.301%	2	604	+17.096%
2026-04-22	85.6500	87.4000	85.6500	87.3500	+1.629%	60	605	+14.402%
2026-04-21	87.9500	87.9500	85.7500	85.9500	+0.585%	28	588	+16.265%
2026-04-20	83.7200	85.4500	83.7200	85.4500	-1.612%	4	588	+16.946%
2026-04-17	86.4600	86.8500	85.9600	86.8500	+3.270%	11	590	+15.060%
2026-04-16	83.5500	84.1000	83.5500	84.1000	+0.274%	2	591	+18.823%
2026-04-15	84.0000	85.6000	82.7000	83.8700	+3.034%	22	590	+19.149%
2026-04-14	78.0000	81.7500	78.0000	81.4000	+5.440%	4	580	+22.764%
2026-04-13	74.6000	77.2000	74.6000	77.2000	-0.065%	3	580	+29.443%
2026-04-10	74.2100	77.2500	74.2100	77.2500	+7.113%	16	577	+29.359%
2026-04-09	71.5000	72.1200	71.5000	72.1200	+1.221%	5	574	+38.561%
2026-04-08	72.1000	72.1000	70.6300	71.2500	+3.757%	37	573	+40.253%
2026-04-07	67.2200	68.6700	67.2200	68.6700	+0.321%	2	563	+45.522%
2026-04-06	68.4500	68.4500	68.4500	68.4500	-0.509%	1	563	+45.990%
2026-04-02	66.1500	68.8000	66.1500	68.8000	+1.700%	3	562	+45.247%
2026-04-01	68.1000	68.1000	66.6900	67.6500	+2.082%	22	562	+47.716%
2026-03-31	62.1500	66.2700	62.1500	66.2700	+9.519%	181	559	+50.792%
2026-03-30	61.3400	62.4300	59.6500	60.5100	-3.106%	77	512	+65.146%
2026-03-27	63.1600	63.5000	62.2800	62.4500	-4.715%	47	461	+60.016%
2026-03-26	68.3100	68.6500	65.2800	65.5400	-7.272%	11	431	+52.472%
2026-03-25	71.0000	71.0000	70.6800	70.6800	+4.094%	4	421	+41.384%
2026-03-24	67.9000	68.3400	67.8000	67.9000	-0.586%	16	419	+47.172%
2026-03-23	69.4000	69.4000	68.2500	68.3000	+2.322%	8	409	+46.310%
2026-03-20	71.1000	71.1000	66.0300	66.7500	-5.547%	19	413	+49.708%
2026-03-19	71.4000	71.4000	69.0900	70.6700	-1.970%	13	408	+41.404%
2026-03-18	72.0900	72.0900	72.0900	72.0900	-1.691%	1	403	+38.618%
2026-03-17	78.2000	78.2000	73.3300	73.3300	-3.271%	9	403	+36.274%
2026-03-16	76.0300	76.4000	75.4000	75.8100	+3.326%	24	398	+31.816%
2026-03-13	73.3700	73.3700	73.3700	73.3700	-4.404%	5	388	+36.200%
2026-03-12	76.7500	76.7500	76.7500	76.7500	-0.389%	1	388	+30.202%
2026-03-11	77.1000	77.1000	77.0500	77.0500	+0.182%	10	388	+29.695%
2026-03-10	74.6500	77.0000	74.6500	76.9100	+5.937%	84	384	+29.931%
2026-03-09	71.1500	73.6000	71.1500	72.6000	-3.624%	11	317	+37.645%
2026-03-05	71.6000	75.3300	71.6000	75.3300	-0.489%	4	312	+32.656%
2026-03-04	75.4000	75.7000	75.4000	75.7000	+2.339%	13	314	+32.008%
2026-03-03	75.5000	75.5000	73.8000	73.9700	-3.307%	4	312	+35.095%
2026-03-02	75.7500	76.5000	74.6000	76.5000	+3.448%	7	309	+30.627%
2026-02-27	75.2500	75.2500	73.5000	73.9500	-6.179%	21	306	+35.132%
2026-02-26	83.3500	83.3500	78.7300	78.8200	-10.635%	24	304	+26.783%
2026-02-25	88.0000	88.4700	87.8300	88.2000	+3.521%	18	274	+13.299%
2026-02-24	83.4000	85.4500	83.2400	85.2000	+1.188%	264	274	+17.289%
2026-02-23	85.2500	85.2500	83.4200	84.2000	+5.250%	301	254	+18.682%
2026-02-18	81.1500	82.3500	80.0000	80.0000	+1.394%	17	141	+24.913%
2026-02-17	76.5200	78.9000	74.9000	78.9000	+3.056%	12	134	+26.654%
2026-02-13	76.8800	76.8800	76.5600	76.5600	-7.346%	2	139	+30.525%
2026-02-12	84.6000	84.6000	82.6300	82.6300	-1.290%	9	139	+20.937%
2026-02-11	83.1000	83.8000	83.1000	83.7100	+4.377%	8	135	+19.376%
2026-02-10	80.2000	80.2000	80.2000	80.2000	-2.623%	1	130	+24.601%
2026-02-09	83.8500	83.8500	82.3600	82.3600	+6.463%	6	130	+21.333%
2026-02-06	71.2000	77.3600	71.2000	77.3600	+15.411%	10	130	+29.175%
2026-02-05	69.5000	69.5000	67.0300	67.0300	-2.601%	3	122	+49.083%
2026-02-04	73.1900	73.1900	68.2500	68.8200	-5.532%	27	119	+45.205%
2026-02-03	78.7500	78.7500	72.0700	72.8500	-10.624%	34	108	+37.172%
2026-02-02	79.5300	81.5100	79.5300	81.5100	+1.633%	7	93	+22.598%
2026-01-29	80.2000	80.2000	80.2000	80.2000	-1.667%	1	94	+24.601%
2026-01-27	81.3500	81.8500	81.3500	81.5600	+3.175%	19	94	+22.523%
2026-01-26	79.0500	79.0500	79.0500	79.0500	-0.977%	1	94	+26.414%
2026-01-23	79.6500	80.0000	79.6500	79.8300	+4.081%	5	93	+25.179%
2026-01-22	76.9300	77.3500	76.7000	76.7000	+4.653%	4	88	+30.287%
2026-01-21	73.8500	74.0000	73.2900	73.2900	+1.792%	4	85	+36.349%
2026-01-20	74.0700	74.0700	72.0000	72.0000	-10.236%	11	84	+38.792%
2026-01-16	80.2100	80.2100	80.2100	80.2100	+0.451%	1	74	+24.585%
2026-01-15	79.0300	79.9000	79.0300	79.8500	+7.615%	9	74	+25.147%
2026-01-14	74.2000	74.2000	74.2000	74.2000	-3.636%	49	79	+34.677%
2026-01-13	76.5000	77.0000	76.5000	77.0000	-1.998%	2	30	+29.779%
2026-01-12	75.9500	78.5700	75.9500	78.5700	-2.093%	4	29	+27.186%
2026-01-09	77.8000	80.2500	77.8000	80.2500	+2.138%	4	26	+24.523%
2026-01-08	78.5700	78.5700	78.5700	78.5700	-4.497%	3	23	+27.186%
2026-01-07	82.5100	82.5100	82.2700	82.2700	+1.343%	10	20	+21.466%
2026-01-06	81.2700	81.3500	81.1000	81.1800	0.000%	12	10	+23.097%