Dark

NVDA20281215C160
NVDA Dec 15 2028 160.00 Call (NVDA281215C00160000)
option OPRA

EOD

Aug 14, 2026

97.80-0.610%(-0.60)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	99.9000	99.9000	97.1000	97.8000	-0.610%	3	2,892	0.000%
2026-08-13	98.4000	98.4000	98.4000	98.4000	+2.149%	2	2,892	-0.610%
2026-08-12	96.2300	96.7500	96.0500	96.3300	+4.707%	10	2,892	+1.526%
2026-08-11	92.0000	92.0000	90.8000	92.0000	0.000%	6	2,892	+6.304%
2026-08-10	93.3200	93.3200	91.6600	92.0000	-4.416%	4	2,892	+6.304%
2026-08-07	95.3700	96.2500	95.3700	96.2500	+2.886%	71	2,894	+1.610%
2026-08-06	96.3700	96.7500	93.3000	93.5500	-2.755%	16	2,824	+4.543%
2026-08-05	92.2500	96.3100	92.2500	96.2000	+9.194%	25	2,822	+1.663%
2026-08-04	85.6500	88.1000	85.6500	88.1000	+4.260%	5	2,824	+11.010%
2026-08-03	83.0000	85.0000	83.0000	84.5000	+10.026%	15	2,825	+15.740%
2026-07-31	77.8300	78.0000	74.4200	76.8000	+6.004%	10	2,826	+27.344%
2026-07-30	71.7500	74.5500	71.7500	72.4500	+2.331%	6	2,820	+34.990%
2026-07-29	72.8400	75.0000	70.8000	70.8000	-7.451%	17	2,818	+38.136%
2026-07-28	75.0000	76.5000	73.7500	76.5000	-0.649%	6	2,811	+27.843%
2026-07-27	78.5500	78.5500	75.9500	77.0000	-10.225%	15	2,811	+27.013%
2026-07-23	86.5100	87.1000	85.2600	85.7700	-5.153%	12	2,810	+14.026%
2026-07-22	90.4300	90.4300	90.4300	90.4300	+9.123%	1	2,817	+8.150%
2026-07-21	84.2500	84.2500	82.8700	82.8700	+1.681%	2	2,818	+18.016%
2026-07-20	83.6500	84.3000	81.5000	81.5000	-0.610%	22	2,818	+20.000%
2026-07-17	81.3000	83.1500	77.5000	82.0000	-3.529%	85	2,817	+19.268%
2026-07-16	84.3100	85.0000	84.3100	85.0000	-4.031%	3	2,813	+15.059%
2026-07-15	89.5000	89.5000	86.0000	88.5700	+0.877%	116	2,813	+10.421%
2026-07-14	83.3000	88.8300	82.5100	87.8000	+5.402%	94	2,860	+11.390%
2026-07-13	86.1600	86.7100	82.7000	83.3000	-4.560%	9	2,816	+17.407%
2026-07-10	83.1200	87.8500	83.1200	87.2800	+5.832%	12	2,815	+12.053%
2026-07-09	82.0000	82.4700	79.1500	82.4700	-0.639%	33	2,813	+18.589%
2026-07-08	78.5000	83.0000	77.2300	83.0000	+8.200%	30	2,806	+17.831%
2026-07-07	73.0000	77.0000	72.3500	76.7100	+0.815%	58	2,822	+27.493%
2026-07-06	74.5000	77.3000	74.5000	76.0900	+3.524%	32	2,851	+28.532%
2026-07-02	75.2500	75.2500	72.8500	73.5000	-5.503%	36	2,850	+33.061%
2026-07-01	75.0000	78.0000	74.3400	77.7800	-1.420%	205	2,850	+25.739%
2026-06-30	75.8100	78.9000	75.8100	78.9000	+4.781%	12	3,012	+23.954%
2026-06-29	74.6000	75.3000	74.0000	75.3000	+1.757%	6	3,017	+29.880%
2026-06-26	74.0000	76.0500	74.0000	74.0000	-2.938%	25	3,017	+32.162%
2026-06-25	79.5000	79.5000	75.0000	76.2400	-3.359%	79	3,013	+28.279%
2026-06-24	80.1000	81.7900	78.5000	78.8900	-3.202%	55	3,004	+23.970%
2026-06-23	83.1000	84.0000	81.5000	81.5000	-7.091%	23	3,020	+20.000%
2026-06-22	91.4500	91.4500	87.7200	87.7200	-2.965%	11	3,017	+11.491%
2026-06-18	87.4000	90.4000	87.4000	90.4000	+6.029%	42	3,054	+8.186%
2026-06-17	88.0000	88.0000	84.9000	85.2600	-2.838%	62	3,054	+14.708%
2026-06-16	90.2200	90.2300	87.7500	87.7500	-3.571%	42	3,054	+11.453%
2026-06-15	86.4000	91.6000	86.4000	91.0000	+6.371%	46	3,044	+7.473%
2026-06-12	86.7000	86.7000	85.1600	85.5500	-0.523%	14	3,044	+14.319%
2026-06-11	83.8800	86.0000	82.8000	86.0000	+3.192%	17	3,044	+13.721%
2026-06-10	85.6000	85.6000	82.7500	83.3400	-0.418%	81	3,039	+17.351%
2026-06-09	90.1000	90.1000	83.6900	83.6900	-5.488%	18	3,042	+16.860%
2026-06-08	89.9200	90.2500	87.6000	88.5500	+0.739%	47	3,039	+10.446%
2026-06-05	92.9300	92.9300	87.0000	87.9000	-7.376%	24	3,010	+11.263%
2026-06-04	92.7300	95.1000	92.4500	94.9000	+1.173%	36	3,005	+3.056%
2026-06-03	97.4700	97.4700	93.8000	93.8000	-6.713%	10	3,003	+4.264%
2026-06-02	103.0000	107.1800	100.5500	100.5500	-1.470%	22	3,010	-2.735%
2026-06-01	97.4000	102.0500	97.4000	102.0500	+11.579%	47	3,004	-4.165%
2026-05-29	92.3500	94.7500	91.4600	91.4600	-1.730%	23	3,009	+6.932%
2026-05-28	92.0000	93.0700	89.9000	93.0700	+2.556%	19	3,007	+5.082%
2026-05-27	90.0000	91.9500	88.0800	90.7500	-1.615%	42	3,001	+7.769%
2026-05-26	94.7200	95.7000	91.3000	92.2400	-2.185%	279	2,999	+6.028%
2026-05-22	96.7900	97.6500	93.9000	94.3000	-3.785%	34	3,117	+3.712%
2026-05-21	102.4900	102.4900	96.3000	98.0100	-4.380%	159	3,088	-0.214%
2026-05-20	102.1500	104.0000	101.6000	102.5000	+0.638%	41	3,088	-4.585%
2026-05-19	102.1000	102.7000	101.8500	101.8500	+1.850%	11	3,003	-3.976%
2026-05-18	102.0000	102.4600	100.0000	100.0000	-5.141%	114	3,003	-2.200%
2026-05-15	107.0000	110.4900	105.4200	105.4200	-7.526%	54	3,003	-7.228%
2026-05-14	109.0000	114.3600	109.0000	114.0000	+7.750%	31	3,002	-14.211%
2026-05-13	104.5000	106.0400	103.6000	105.8000	+7.194%	46	3,041	-7.561%
2026-05-12	98.2900	98.8300	97.2000	98.7000	-1.162%	1,560	3,041	-0.912%
2026-05-11	94.9100	101.1500	94.9100	99.8600	+4.227%	78	3,041	-2.063%
2026-05-08	96.0000	97.8400	95.8100	95.8100	+2.056%	316	1,896	+2.077%
2026-05-07	90.5000	94.7500	90.3700	93.8800	+6.115%	16	2,037	+4.176%
2026-05-06	84.1500	89.1500	84.1500	88.4700	+10.892%	92	2,034	+10.546%
2026-05-05	82.6100	82.6100	79.7800	79.7800	+0.025%	9	2,028	+22.587%
2026-05-04	83.5300	83.5300	79.7600	79.7600	-2.672%	14	2,021	+22.618%
2026-05-01	82.5300	83.1500	81.9500	81.9500	-2.695%	52	2,005	+19.341%
2026-04-30	86.0000	86.0000	82.5700	84.2200	-6.046%	64	2,005	+16.124%
2026-04-29	92.4700	92.5300	89.6400	89.6400	-2.565%	22	2,000	+9.103%
2026-04-28	91.7800	94.0000	90.5000	92.0000	-4.929%	10	2,014	+6.304%
2026-04-27	90.0000	96.7700	90.0000	96.7700	+7.284%	36	2,019	+1.064%
2026-04-24	85.1500	92.6000	85.1500	90.2000	+9.906%	34	2,025	+8.426%
2026-04-23	85.0000	85.5000	82.0000	82.0700	-3.899%	16	2,020	+19.167%
2026-04-22	83.0000	85.4000	83.0000	85.4000	+1.812%	5	2,017	+14.520%
2026-04-21	85.0000	85.0000	83.6000	83.8800	-0.910%	29	2,002	+16.595%
2026-04-20	82.5000	84.6500	82.5000	84.6500	+0.451%	765	2,002	+15.535%
2026-04-17	83.2000	84.2700	83.0000	84.2700	+3.526%	8	1,834	+16.056%
2026-04-16	80.5000	82.7700	80.5000	81.4000	-0.477%	172	1,832	+20.147%
2026-04-15	82.5000	82.7400	80.9500	81.7900	+2.622%	36	1,808	+19.575%
2026-04-14	77.3000	79.8000	77.3000	79.7000	+8.303%	218	1,807	+22.710%
2026-04-13	72.9200	74.5000	71.8700	73.5900	-1.880%	405	1,612	+32.898%
2026-04-10	72.7000	75.0000	72.7000	75.0000	+6.899%	15	1,338	+30.400%
2026-04-09	68.5000	70.3500	68.5000	70.1600	+1.784%	6	1,340	+39.396%
2026-04-08	68.0000	69.3500	68.0000	68.9300	+6.785%	24	1,337	+41.883%
2026-04-07	65.0000	65.0000	63.6300	64.5500	-1.825%	12	1,338	+51.510%
2026-04-06	66.6500	66.6500	65.5000	65.7500	-0.889%	15	1,339	+48.745%
2026-04-02	66.1000	66.7000	65.2400	66.3400	+1.005%	15	1,335	+47.422%
2026-04-01	65.2300	66.1200	65.0000	65.6800	+2.019%	12	1,335	+48.904%
2026-03-31	60.5500	64.6500	60.5500	64.3800	+11.346%	42	1,333	+51.911%
2026-03-30	60.4600	60.5000	57.8000	57.8200	-4.430%	122	1,308	+69.146%
2026-03-27	62.1000	62.1000	60.2900	60.5000	-4.649%	270	1,279	+61.653%
2026-03-26	66.0000	66.0000	63.3400	63.4500	-7.278%	15	1,213	+54.137%
2026-03-25	68.8500	69.7000	68.2000	68.4300	+4.314%	18	1,216	+42.920%
2026-03-24	65.5500	66.0700	65.2500	65.6000	-1.383%	12	1,207	+49.085%
2026-03-23	67.2000	67.3900	66.2000	66.5200	+3.292%	20	1,204	+47.023%
2026-03-20	67.2600	67.2600	63.9500	64.4000	-5.489%	76	1,192	+51.863%
2026-03-19	67.4500	68.7700	66.6700	68.1400	-3.073%	27	1,173	+43.528%
2026-03-18	71.8000	72.0000	70.3000	70.3000	-1.319%	9	1,172	+39.118%
2026-03-17	72.3500	72.3500	71.2400	71.2400	-2.544%	26	1,173	+37.282%
2026-03-16	75.6500	75.6500	72.7300	73.1000	+1.697%	10	1,165	+33.789%
2026-03-13	76.0000	76.0000	71.7500	71.8800	-4.845%	55	1,166	+36.060%
2026-03-12	73.9100	75.5400	72.2500	75.5400	+0.146%	34	1,122	+29.468%
2026-03-11	75.1000	75.4300	74.6400	75.4300	+0.573%	4	1,121	+29.657%
2026-03-10	73.0000	75.2800	72.9900	75.0000	+3.448%	10	1,120	+30.400%
2026-03-09	71.5000	72.6000	69.1400	72.5000	+3.616%	20	1,122	+34.897%
2026-03-06	72.0000	72.0000	69.3500	69.9700	-3.636%	16	1,120	+39.774%
2026-03-05	72.9400	73.5500	71.8000	72.6100	-2.628%	7	1,128	+34.692%
2026-03-04	72.5000	74.5700	72.5000	74.5700	+4.003%	42	1,126	+31.152%
2026-03-03	71.3300	72.2000	71.0000	71.7000	-2.806%	13	1,112	+36.402%
2026-03-02	72.0700	74.3900	72.0000	73.7700	+5.763%	39	1,103	+32.574%
2026-02-27	73.3300	73.3300	69.7500	69.7500	-8.537%	66	1,075	+40.215%
2026-02-26	79.8600	80.1500	76.2200	76.2600	-11.274%	70	1,052	+28.245%
2026-02-25	85.2300	86.2500	84.9200	85.9500	+3.554%	56	953	+13.787%
2026-02-24	80.3000	83.3500	78.9500	83.0000	+1.343%	17	953	+17.831%
2026-02-23	82.4000	82.4000	81.2000	81.9000	+1.111%	55	941	+19.414%
2026-02-20	78.8600	81.0000	78.8400	81.0000	+5.345%	8	918	+20.741%
2026-02-19	76.8900	76.8900	76.8900	76.8900	-2.880%	1	917	+27.195%
2026-02-18	79.3700	79.3700	79.1700	79.1700	+4.792%	3	917	+23.532%
2026-02-17	73.4200	75.9000	73.4200	75.5500	+1.546%	10	919	+29.451%
2026-02-13	74.4000	74.4600	74.4000	74.4000	-4.615%	51	930	+31.452%
2026-02-12	79.4300	79.5300	78.0000	78.0000	-2.670%	7	930	+25.385%
2026-02-11	80.6100	81.3000	80.1400	80.1400	+2.219%	4	928	+22.036%
2026-02-10	79.2500	79.2500	78.4000	78.4000	-3.210%	2	928	+24.745%
2026-02-09	78.3000	81.4900	78.3000	81.0000	+7.072%	10	929	+20.741%
2026-02-06	69.2000	75.6500	69.2000	75.6500	+15.850%	64	927	+29.280%
2026-02-05	67.6800	67.8200	65.2500	65.3000	-4.224%	25	870	+49.770%
2026-02-04	69.8000	71.1800	66.7500	68.1800	-4.470%	65	873	+43.444%
2026-02-03	76.3000	76.3000	70.3000	71.3700	-5.807%	34	834	+37.032%
2026-02-02	77.7000	79.0800	75.7700	75.7700	-6.457%	46	816	+29.075%
2026-01-30	81.0000	81.0000	81.0000	81.0000	+0.422%	1	791	+20.741%
2026-01-29	76.8000	80.6600	76.8000	80.6600	-0.579%	11	791	+21.250%
2026-01-28	81.4000	81.4000	81.1300	81.1300	+1.223%	2	781	+20.547%
2026-01-27	78.7800	80.1500	78.7800	80.1500	+3.607%	12	780	+22.021%
2026-01-26	77.3100	77.7800	77.0000	77.3600	-0.897%	14	775	+26.422%
2026-01-23	77.7000	78.0600	76.8800	78.0600	+4.400%	14	765	+25.288%
2026-01-22	75.2500	75.2500	74.7700	74.7700	+0.027%	7	761	+30.801%
2026-01-21	70.7000	74.7500	70.4600	74.7500	+7.015%	1,039	761	+30.836%
2026-01-20	72.3000	72.3000	69.8500	69.8500	-9.509%	41	123	+40.014%
2026-01-16	77.3800	77.7000	77.0000	77.1900	+1.874%	24	102	+26.700%
2026-01-15	75.8500	77.3800	75.7700	75.7700	+4.886%	10	102	+29.075%
2026-01-14	72.2000	72.2400	71.8000	72.2400	-2.759%	7	95	+35.382%
2026-01-13	74.5500	75.6000	74.0000	74.2900	-1.407%	15	90	+31.646%
2026-01-12	74.1800	76.2600	74.1800	75.3500	+0.453%	30	78	+29.794%
2026-01-09	75.2600	75.8500	74.5200	75.0100	-0.319%	16	56	+30.383%
2026-01-08	76.2400	76.2400	75.2500	75.2500	-5.725%	4	47	+29.967%
2026-01-07	79.7300	79.9700	79.7300	79.8200	+2.307%	28	45	+22.526%
2026-01-06	80.4600	82.0000	78.0200	78.0200	0.000%	43	28	+25.352%