Dark

NVDA20281215C165
NVDA Dec 15 2028 165.00 Call (NVDA281215C00165000)
option OPRA

EOD

Aug 14, 2026

94.51-0.180%(-0.17)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	94.5100	94.5100	94.5100	94.5100	-0.180%	1	1,312	0.000%
2026-08-13	95.0000	95.0000	94.0500	94.6800	+1.154%	15	1,312	-0.180%
2026-08-12	93.1000	94.2500	93.1000	93.6000	+5.763%	3	1,327	+0.972%
2026-08-11	90.3500	90.3500	88.5000	88.5000	-2.318%	4	1,326	+6.791%
2026-08-10	90.5000	90.6000	90.5000	90.6000	-2.852%	2	1,322	+4.316%
2026-08-07	94.0000	94.5500	93.2600	93.2600	+1.923%	22	1,324	+1.340%
2026-08-06	94.0000	94.0000	91.5000	91.5000	-1.081%	2	1,339	+3.290%
2026-08-05	90.0000	93.1100	90.0000	92.5000	+8.875%	133	1,339	+2.173%
2026-08-04	84.0000	84.9600	83.0000	84.9600	+5.305%	7	1,442	+11.241%
2026-08-03	81.0000	83.6500	80.3500	80.6800	+8.295%	33	1,443	+17.142%
2026-07-31	74.5000	74.5000	74.5000	74.5000	+6.050%	1	1,434	+26.859%
2026-07-30	72.5000	72.5000	70.2500	70.2500	-3.833%	12	1,435	+34.534%
2026-07-29	71.0000	73.0500	69.3200	73.0500	+3.163%	18	1,424	+29.377%
2026-07-28	71.3000	71.3000	70.8100	70.8100	-3.791%	4	1,427	+33.470%
2026-07-27	78.9200	78.9200	73.5500	73.6000	-8.741%	263	1,425	+28.410%
2026-07-24	82.3000	84.6000	80.6500	80.6500	-4.466%	18	1,283	+17.185%
2026-07-23	84.2000	84.4200	82.2700	84.4200	-3.685%	8	1,276	+11.952%
2026-07-22	84.0300	87.6500	84.0300	87.6500	+8.156%	6	1,271	+7.827%
2026-07-21	81.0400	81.0400	81.0400	81.0400	+0.074%	5	1,277	+16.621%
2026-07-20	80.9800	80.9800	80.9800	80.9800	+1.288%	1	1,272	+16.708%
2026-07-17	75.0000	80.3500	75.0000	79.9500	-1.636%	27	1,272	+18.211%
2026-07-16	82.0000	82.8000	81.2800	81.2800	-5.102%	6	1,265	+16.277%
2026-07-15	85.6000	86.9500	81.6900	85.6500	-0.047%	63	1,263	+10.344%
2026-07-14	79.6800	86.2600	79.6800	85.6900	+5.102%	8	1,261	+10.293%
2026-07-13	83.5700	83.5700	81.3700	81.5300	-3.572%	4	1,262	+15.921%
2026-07-10	78.1000	85.0000	78.1000	84.5500	+7.080%	5	1,261	+11.780%
2026-07-09	79.0000	79.0000	78.9600	78.9600	-1.485%	6	1,261	+19.694%
2026-07-08	74.5000	80.1500	74.5000	80.1500	+7.946%	2	1,255	+17.916%
2026-07-07	69.6600	74.3500	69.6600	74.2500	+3.125%	62	1,257	+27.286%
2026-07-02	72.3100	73.3400	71.0500	72.0000	-4.000%	77	1,240	+31.264%
2026-07-01	72.0000	75.0000	72.0000	75.0000	-0.925%	150	1,240	+26.013%
2026-06-30	74.5500	75.7000	74.2000	75.7000	+4.098%	3	1,253	+24.848%
2026-06-29	70.1000	72.7200	70.1000	72.7200	+0.303%	6	1,250	+29.964%
2026-06-26	72.4000	74.0000	71.8700	72.5000	-3.565%	55	1,250	+30.359%
2026-06-25	77.0000	77.0000	72.5000	75.1800	-1.079%	34	1,284	+25.712%
2026-06-24	77.5500	77.5500	76.0000	76.0000	-3.504%	7	1,281	+24.355%
2026-06-23	79.5200	79.8000	78.7600	78.7600	-7.155%	5	1,279	+19.997%
2026-06-22	89.8800	89.8800	84.8300	84.8300	-1.612%	3	1,275	+11.411%
2026-06-18	84.3500	86.8200	84.3500	86.2200	+3.270%	4	1,273	+9.615%
2026-06-17	84.6000	84.6000	83.4900	83.4900	-4.090%	10	1,273	+13.199%
2026-06-16	86.3400	87.0500	86.0000	87.0500	-1.527%	31	1,273	+8.570%
2026-06-15	87.8100	89.0500	87.5000	88.4000	+6.122%	40	1,238	+6.912%
2026-06-12	84.3700	84.3700	83.3000	83.3000	+3.235%	9	1,238	+13.457%
2026-06-11	81.9700	81.9700	80.6900	80.6900	+0.862%	6	1,238	+17.127%
2026-06-10	80.7000	80.9600	80.0000	80.0000	-5.816%	3	1,239	+18.138%
2026-06-09	84.9500	85.2200	80.2000	84.9400	-1.599%	9	1,237	+11.267%
2026-06-08	85.4500	86.3200	85.4500	86.3200	+2.214%	2	1,232	+9.488%
2026-06-05	89.7400	89.7400	84.0000	84.4500	-12.578%	44	1,233	+11.912%
2026-06-04	90.2500	96.6000	90.2500	96.6000	+5.286%	212	1,247	-2.164%
2026-06-03	93.1000	93.1000	91.5500	91.7500	-6.768%	10	1,308	+3.008%
2026-06-02	105.6700	105.6700	98.4100	98.4100	-0.726%	21	1,304	-3.963%
2026-06-01	96.2500	99.1300	95.4000	99.1300	+8.934%	34	1,303	-4.661%
2026-05-29	91.7400	92.1100	89.6000	91.0000	+3.058%	20	1,287	+3.857%
2026-05-28	88.5000	89.2500	88.0000	88.3000	-0.920%	7	1,295	+7.033%
2026-05-27	86.5000	89.1200	85.9800	89.1200	-0.978%	19	1,294	+6.048%
2026-05-26	91.3500	91.7600	88.8500	90.0000	-1.639%	16	1,276	+5.011%
2026-05-22	94.6000	94.6000	91.5000	91.5000	-3.735%	26	1,270	+3.290%
2026-05-21	99.0000	102.0000	93.6500	95.0500	-4.664%	54	1,273	-0.568%
2026-05-20	101.3600	101.3600	99.7000	99.7000	+0.201%	25	1,273	-5.206%
2026-05-19	99.3500	99.5000	97.2600	99.5000	+1.324%	7	1,266	-5.015%
2026-05-18	104.0000	104.0000	98.2000	98.2000	-4.780%	10	1,266	-3.758%
2026-05-15	103.5800	107.6000	103.1300	103.1300	-6.855%	3	1,266	-8.358%
2026-05-14	107.5000	112.0000	107.5000	110.7200	+6.646%	37	1,273	-14.641%
2026-05-13	101.5200	103.8200	101.5200	103.8200	+5.928%	4	1,265	-8.967%
2026-05-12	100.0500	100.0500	98.0100	98.0100	+0.472%	3	1,265	-3.571%
2026-05-11	92.3800	98.5700	92.3800	97.5500	+2.901%	12	1,265	-3.116%
2026-05-08	90.4500	94.8000	90.4500	94.8000	+4.567%	10	1,264	-0.306%
2026-05-07	87.6500	91.5000	87.6500	90.6600	+4.495%	30	1,267	+4.247%
2026-05-06	81.1300	86.7600	81.1300	86.7600	+12.675%	24	1,276	+8.933%
2026-05-05	78.0000	78.0000	77.0000	77.0000	-2.949%	12	1,258	+22.740%
2026-05-04	80.9500	81.0000	77.7300	79.3400	-1.441%	10	1,268	+19.120%
2026-05-01	82.9000	82.9000	79.2500	80.5000	-1.312%	21	1,270	+17.404%
2026-04-30	81.0000	83.0000	81.0000	81.5700	-7.307%	32	1,270	+15.864%
2026-04-29	92.0000	92.0000	88.0000	88.0000	-3.297%	9	1,271	+7.398%
2026-04-28	88.0500	91.0000	88.0500	91.0000	-4.911%	15	1,271	+3.857%
2026-04-27	90.0000	95.7000	89.8000	95.7000	+8.467%	42	1,284	-1.243%
2026-04-24	82.8000	90.0400	82.8000	88.2300	+10.495%	34	1,256	+7.118%
2026-04-23	82.1200	83.0800	79.0000	79.8500	-0.869%	15	1,254	+18.359%
2026-04-21	81.7500	81.8300	80.5500	80.5500	+0.324%	16	1,246	+17.331%
2026-04-20	80.0500	80.5000	80.0500	80.2900	-1.424%	27	1,246	+17.711%
2026-04-17	80.8900	81.4500	80.7000	81.4500	+1.622%	12	1,246	+16.034%
2026-04-16	77.8600	80.3000	77.8600	80.1500	+0.439%	18	1,247	+17.916%
2026-04-15	79.2700	80.2600	79.2700	79.8000	+2.994%	13	1,248	+18.434%
2026-04-14	74.0000	77.8100	73.6600	77.4800	+8.364%	13	1,247	+21.980%
2026-04-13	70.7000	71.5000	70.7000	71.5000	-0.473%	3	1,250	+32.182%
2026-04-10	72.0000	72.3000	71.5400	71.8400	+5.959%	369	1,249	+31.556%
2026-04-09	65.3500	67.8000	65.3500	67.8000	+0.698%	3	1,518	+39.395%
2026-04-08	67.5900	67.5900	66.2000	67.3300	+7.384%	14	1,519	+40.368%
2026-04-07	62.6200	62.7000	62.6200	62.7000	-2.821%	7	1,529	+50.734%
2026-04-06	63.2100	64.5200	63.2100	64.5200	+1.034%	16	1,524	+46.482%
2026-04-02	62.1600	64.0000	62.1200	63.8600	+0.773%	18	1,530	+47.996%
2026-04-01	62.9000	63.8000	62.9000	63.3700	+3.091%	44	1,530	+49.140%
2026-03-31	57.8400	62.0000	57.8400	61.4700	+9.105%	804	1,540	+53.750%
2026-03-30	57.8900	58.3100	55.7000	56.3400	-3.610%	326	877	+67.749%
2026-03-27	59.9000	59.9000	58.2500	58.4500	-4.665%	97	784	+61.694%
2026-03-26	63.4500	63.4500	61.2500	61.3100	-7.036%	41	747	+54.151%
2026-03-25	66.4900	67.4800	65.6900	65.9500	+2.886%	228	734	+43.306%
2026-03-24	64.1500	64.1500	63.4600	64.1000	-0.233%	18	640	+47.441%
2026-03-23	64.2500	64.2500	64.2500	64.2500	+2.965%	1	638	+47.097%
2026-03-20	64.8000	64.8000	62.0000	62.4000	-5.540%	93	638	+51.458%
2026-03-19	64.4200	66.5100	64.4200	66.0600	-2.710%	59	646	+43.067%
2026-03-18	69.2500	69.5000	67.9000	67.9000	-2.443%	18	636	+39.190%
2026-03-17	71.8800	71.8800	69.6000	69.6000	-1.972%	7	630	+35.790%
2026-03-16	71.0400	71.0400	71.0000	71.0000	+2.601%	2	629	+33.113%
2026-03-13	71.5500	71.5500	69.2000	69.2000	-3.688%	7	629	+36.575%
2026-03-12	72.0500	72.0500	71.8000	71.8500	-0.897%	11	629	+31.538%
2026-03-11	73.0200	73.0200	72.5000	72.5000	+0.975%	23	625	+30.359%
2026-03-10	72.5000	72.5000	71.8000	71.8000	+3.832%	7	624	+31.630%
2026-03-09	65.1300	69.1500	65.1300	69.1500	+1.245%	18	618	+36.674%
2026-03-06	69.0000	69.0000	68.3000	68.3000	-2.149%	2	620	+38.375%
2026-03-05	71.0100	71.0100	68.7500	69.8000	-3.857%	7	621	+35.401%
2026-03-04	71.0500	72.6000	71.0500	72.6000	+3.052%	62	619	+30.179%
2026-03-03	69.4800	70.4500	68.8800	70.4500	-1.606%	5	605	+34.152%
2026-03-02	69.1000	72.3800	69.1000	71.6000	+2.697%	33	607	+31.997%
2026-02-27	71.9000	72.2800	69.1500	69.7200	-5.784%	53	605	+35.557%
2026-02-26	79.0000	79.0000	74.0000	74.0000	-11.271%	24	567	+27.716%
2026-02-25	83.7900	83.8600	83.4000	83.4000	+3.282%	4	556	+13.321%
2026-02-24	80.5600	81.3500	80.5600	80.7500	+1.636%	4	556	+17.040%
2026-02-23	80.1000	80.1000	79.3000	79.4500	+5.652%	204	554	+18.955%
2026-02-19	75.4200	75.4200	74.7100	75.2000	-1.416%	4	391	+25.678%
2026-02-18	76.7500	77.4000	76.2800	76.2800	+7.893%	3	388	+23.899%
2026-02-17	73.2000	73.2000	70.7000	70.7000	-1.022%	5	387	+33.678%
2026-02-13	72.6400	73.0300	71.4300	71.4300	-8.890%	7	382	+32.311%
2026-02-12	78.4000	78.4000	78.4000	78.4000	-0.860%	5	382	+20.548%
2026-02-11	77.8800	79.0800	77.8800	79.0800	+2.078%	5	387	+19.512%
2026-02-10	77.4300	77.4700	77.4300	77.4700	-2.615%	2	386	+21.996%
2026-02-09	75.5000	79.5500	75.5000	79.5500	+9.770%	5	387	+18.806%
2026-02-06	69.1400	72.5000	69.1400	72.4700	+14.000%	16	390	+30.413%
2026-02-05	66.6100	66.6100	63.5300	63.5700	-3.944%	18	384	+48.671%
2026-02-04	67.0000	67.5000	63.9000	66.1800	-2.361%	53	370	+42.807%
2026-02-03	72.7100	72.7100	67.6500	67.7800	-12.236%	19	339	+39.436%
2026-02-02	75.1300	77.6800	74.9500	77.2300	-2.413%	15	330	+22.375%
2026-01-30	79.1400	79.1400	79.1400	79.1400	+1.099%	1	331	+19.421%
2026-01-29	74.7900	78.4700	74.7900	78.2800	-1.348%	78	330	+20.733%
2026-01-28	80.6000	80.6000	78.4700	79.3500	+2.586%	15	295	+19.105%
2026-01-27	76.6000	77.4500	76.6000	77.3500	+3.230%	12	293	+22.185%
2026-01-26	75.5900	76.1500	74.8700	74.9300	-0.650%	277	295	+26.131%
2026-01-23	75.2500	75.6000	75.2500	75.4200	+3.386%	3	49	+25.312%
2026-01-22	73.4000	73.4000	72.4200	72.9500	-0.137%	10	48	+29.554%
2026-01-21	68.3000	73.0500	68.3000	73.0500	+5.259%	25	47	+29.377%
2026-01-20	69.8000	70.4000	69.4000	69.4000	-6.191%	5	25	+36.182%
2026-01-15	74.2200	75.6000	73.9000	73.9800	+7.217%	8	23	+27.751%
2026-01-14	69.3600	69.7300	69.0000	69.0000	-4.670%	5	18	+36.971%
2026-01-13	71.4600	74.0000	71.4600	72.3800	-2.017%	7	18	+30.575%
2026-01-12	72.2000	73.8700	72.2000	73.8700	+1.233%	10	17	+27.941%
2026-01-08	72.9800	72.9800	72.9700	72.9700	-7.104%	3	7	+29.519%
2026-01-07	78.5500	78.5500	78.5500	78.5500	+3.179%	1	4	+20.318%
2026-01-06	79.7000	79.7000	76.1300	76.1300	0.000%	6	4	+24.143%