Dark

NVDA20281215C170
NVDA Dec 15 2028 170.00 Call (NVDA281215C00170000)
option OPRA

EOD

Aug 14, 2026

91.00-1.600%(-1.48)202

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	93.0000	93.0000	91.0000	91.0000	-1.600%	202	4,190	0.000%
2026-08-13	92.8500	92.8500	91.1500	92.4800	+2.494%	7	4,026	-1.600%
2026-08-12	90.1400	90.6500	90.1400	90.2300	+5.434%	9	4,027	+0.853%
2026-08-11	88.7500	88.7500	85.1000	85.5800	-0.581%	10	4,025	+6.333%
2026-08-10	90.7600	90.7600	86.0500	86.0800	-6.129%	7	4,023	+5.716%
2026-08-07	90.6200	92.7500	90.2700	91.7000	+3.686%	95	4,023	-0.763%
2026-08-06	92.3000	92.3000	87.0400	88.4400	-0.830%	4	4,076	+2.895%
2026-08-05	88.1600	90.7500	88.0000	89.1800	+8.097%	76	4,076	+2.041%
2026-08-04	81.5000	82.6000	80.5500	82.5000	+5.364%	23	4,119	+10.303%
2026-08-03	77.2000	79.5000	77.2000	78.3000	+7.231%	163	4,123	+16.220%
2026-07-31	71.4000	73.0200	69.2400	73.0200	+7.715%	82	4,122	+24.623%
2026-07-30	69.5000	69.6000	67.7900	67.7900	+1.940%	186	4,093	+34.238%
2026-07-29	69.0000	69.0000	66.0900	66.5000	-6.993%	90	4,073	+36.842%
2026-07-28	70.0000	72.0700	68.7000	71.5000	+0.337%	70	4,094	+27.273%
2026-07-27	75.2500	75.4500	70.5200	71.2600	-8.746%	88	4,099	+27.701%
2026-07-24	83.0000	83.0000	78.0900	78.0900	-4.512%	7	4,110	+16.532%
2026-07-23	79.6400	81.7800	79.6400	81.7800	-3.276%	11	4,109	+11.274%
2026-07-22	78.6800	85.6000	78.6800	84.5500	+6.931%	23	4,113	+7.629%
2026-07-21	79.1000	79.4000	77.9000	79.0700	+3.454%	16	4,125	+15.088%
2026-07-20	76.8100	76.8100	76.4300	76.4300	+0.170%	2	4,134	+19.063%
2026-07-17	75.0000	76.3000	75.0000	76.3000	-3.234%	9	4,135	+19.266%
2026-07-16	80.8700	80.8700	78.8500	78.8500	-4.839%	8	4,139	+15.409%
2026-07-15	83.4800	84.1500	81.4000	82.8600	+6.572%	15	4,144	+9.824%
2026-07-14	77.7500	77.7500	77.7500	77.7500	+0.791%	1	4,144	+17.042%
2026-07-13	80.7700	80.7700	77.0000	77.1400	-6.723%	17	4,144	+17.967%
2026-07-10	79.4000	82.7000	79.0500	82.7000	+6.641%	16	4,137	+10.036%
2026-07-09	76.5000	77.5500	74.9100	77.5500	+0.323%	20	4,138	+17.344%
2026-07-08	72.9500	77.5500	71.9000	77.3000	+9.181%	33	4,143	+17.723%
2026-07-07	67.6800	70.9900	67.4200	70.8000	0.000%	105	4,148	+28.531%
2026-07-06	69.4500	72.0000	69.4500	70.8000	+2.653%	35	4,216	+28.531%
2026-07-02	72.0000	73.0000	68.4000	68.9700	-4.540%	188	4,276	+31.941%
2026-07-01	69.3500	72.2500	69.3500	72.2500	-1.257%	134	4,276	+25.952%
2026-06-30	72.1600	73.1700	72.0000	73.1700	+2.911%	57	4,177	+24.368%
2026-06-29	70.9500	71.1000	67.0000	71.1000	+3.043%	13	4,180	+27.989%
2026-06-26	70.2300	70.5500	69.0000	69.0000	-4.167%	39	4,178	+31.884%
2026-06-25	72.4200	73.2500	71.6500	72.0000	-3.472%	74	4,162	+26.389%
2026-06-24	76.0000	76.1500	73.3800	74.5900	-3.256%	35	4,155	+22.000%
2026-06-23	78.2500	78.8000	76.6000	77.1000	-8.203%	137	4,158	+18.029%
2026-06-22	83.5300	85.1000	83.5300	83.9900	-0.545%	7	4,055	+8.346%
2026-06-18	83.1200	84.4500	83.1200	84.4500	+3.189%	5	4,055	+7.756%
2026-06-17	82.5800	82.7300	81.4000	81.8400	-1.871%	7	4,055	+11.193%
2026-06-16	84.1200	84.1700	83.4000	83.4000	-2.490%	49	4,055	+9.113%
2026-06-15	85.1800	86.4500	83.7500	85.5300	+5.619%	26	4,061	+6.395%
2026-06-12	80.0300	81.4000	80.0300	80.9800	+3.225%	7	4,061	+12.373%
2026-06-11	78.8600	79.6800	77.0300	78.4500	+0.641%	22	4,061	+15.997%
2026-06-10	81.6700	81.6700	77.9500	77.9500	-4.707%	10	4,059	+16.742%
2026-06-09	84.4000	84.4000	79.4900	81.8000	-2.931%	37	4,065	+11.247%
2026-06-08	85.6500	85.6500	82.5000	84.2700	+3.007%	16	4,065	+7.986%
2026-06-05	87.9000	87.9000	81.7500	81.8100	-11.298%	45	4,064	+11.233%
2026-06-04	87.7000	94.1500	86.0000	92.2300	+3.921%	64	4,073	-1.334%
2026-06-03	92.2700	92.2700	88.6000	88.7500	-6.579%	31	4,075	+2.535%
2026-06-02	97.3000	101.7000	94.7300	95.0000	-1.073%	32	4,073	-4.211%
2026-06-01	93.9000	96.7000	92.3500	96.0300	+10.557%	99	4,078	-5.238%
2026-05-29	88.8700	90.2000	86.8600	86.8600	-0.493%	34	4,123	+4.766%
2026-05-28	86.4300	87.8000	85.4000	87.2900	+2.513%	11	4,118	+4.250%
2026-05-27	87.0000	87.0000	82.9500	85.1500	-3.051%	21	4,119	+6.870%
2026-05-26	90.0000	90.0000	86.5900	87.8300	-1.014%	17	4,120	+3.609%
2026-05-22	90.0000	91.0000	88.6500	88.7300	-4.386%	39	4,119	+2.558%
2026-05-21	95.1800	98.2800	91.1000	92.8000	-4.674%	59	4,117	-1.940%
2026-05-20	96.2000	99.0300	93.8500	97.3500	+0.703%	48	4,117	-6.523%
2026-05-19	92.9000	98.0000	92.9000	96.6700	+1.183%	74	4,169	-5.865%
2026-05-18	100.3100	100.3100	95.0600	95.5400	-4.916%	18	4,169	-4.752%
2026-05-15	102.6000	104.9300	99.4500	100.4800	-7.511%	40	4,169	-9.435%
2026-05-14	104.7500	109.5000	104.3500	108.6400	+8.153%	264	4,162	-16.237%
2026-05-13	98.0000	101.0600	98.0000	100.4500	+5.338%	1,480	3,160	-9.408%
2026-05-12	94.9000	97.5000	92.3200	95.3600	+1.501%	169	3,160	-4.572%
2026-05-11	93.6300	96.2100	93.6300	93.9500	+4.238%	16	3,160	-3.140%
2026-05-08	93.0000	93.0000	89.8000	90.1300	+2.119%	53	3,161	+0.965%
2026-05-07	83.7500	89.5900	83.7500	88.2600	+5.574%	146	3,170	+3.104%
2026-05-06	77.8800	84.4300	77.8800	83.6000	+10.699%	26	3,217	+8.852%
2026-05-05	75.5000	75.5200	75.5000	75.5200	-1.795%	2	3,214	+20.498%
2026-05-04	77.4500	78.7400	74.5000	76.9000	-0.774%	87	3,215	+18.336%
2026-05-01	80.8000	80.8000	76.8700	77.5000	-3.064%	48	3,189	+17.419%
2026-04-30	86.7200	86.7200	78.3800	79.9500	-6.851%	27	3,189	+13.821%
2026-04-29	86.9900	87.4200	85.0000	85.8300	-3.616%	91	3,183	+6.024%
2026-04-28	86.7500	89.2000	85.5200	89.0500	-1.873%	119	3,232	+2.190%
2026-04-27	84.8800	91.8000	84.8800	90.7500	+6.389%	470	3,332	+0.275%
2026-04-24	81.6000	87.7000	81.6000	85.3000	+9.951%	36	3,390	+6.682%
2026-04-23	79.5500	79.9500	77.5800	77.5800	-3.267%	10	3,401	+17.298%
2026-04-22	78.0000	80.3100	78.0000	80.2000	+1.519%	15	3,402	+13.466%
2026-04-21	79.0500	79.3700	77.9000	79.0000	+0.534%	31	3,410	+15.190%
2026-04-20	78.0000	78.5800	77.5500	78.5800	-0.431%	67	3,410	+15.806%
2026-04-17	79.0200	79.0200	78.5500	78.9200	+2.374%	66	3,416	+15.307%
2026-04-16	75.2000	78.0700	75.1000	77.0900	+0.443%	77	3,459	+18.044%
2026-04-15	75.1000	78.1000	75.1000	76.7500	+1.790%	114	3,390	+18.567%
2026-04-14	73.0000	75.4000	72.5500	75.4000	+7.791%	57	3,352	+20.690%
2026-04-13	69.3000	70.2900	69.3000	69.9500	+1.011%	27	3,345	+30.093%
2026-04-10	65.9000	70.4600	65.9000	69.2500	+5.484%	42	3,347	+31.408%
2026-04-09	64.2500	65.6600	64.1900	65.6500	+1.704%	39	3,361	+38.614%
2026-04-08	66.0000	66.0000	64.1400	64.5500	+5.768%	28	3,363	+40.976%
2026-04-07	61.0000	61.0300	59.8000	61.0300	-1.960%	48	3,362	+49.107%
2026-04-06	62.5500	62.5500	61.0000	62.2500	-0.955%	30	3,333	+46.185%
2026-04-02	58.7700	62.8500	58.5500	62.8500	+2.629%	35	3,330	+44.789%
2026-04-01	61.2500	61.7500	60.7300	61.2400	+1.846%	43	3,330	+48.596%
2026-03-31	55.3800	60.1500	55.3800	60.1300	+10.941%	206	3,338	+51.339%
2026-03-30	57.4000	57.4000	53.9000	54.2000	-4.071%	264	3,202	+67.897%
2026-03-27	58.4000	58.7000	56.2500	56.5000	-3.748%	520	3,133	+61.062%
2026-03-26	62.0500	62.0500	58.7000	58.7000	-9.133%	275	2,811	+55.026%
2026-03-25	63.1000	65.4700	63.1000	64.6000	+5.195%	54	2,737	+40.867%
2026-03-24	61.7900	62.0000	60.8000	61.4100	-0.679%	301	2,772	+48.184%
2026-03-23	62.3500	63.5000	61.5500	61.8300	+2.708%	118	2,770	+47.178%
2026-03-20	63.4000	63.4000	59.8000	60.2000	-5.643%	404	2,790	+51.163%
2026-03-19	63.8000	64.8000	62.6700	63.8000	-2.551%	47	2,547	+42.633%
2026-03-18	66.6000	67.1300	65.4700	65.4700	-3.437%	1,039	2,551	+38.995%
2026-03-17	68.4600	68.4600	67.2400	67.8000	-3.336%	111	2,459	+34.218%
2026-03-16	69.2000	70.4500	69.2000	70.1400	+4.843%	9	2,468	+29.741%
2026-03-13	68.5100	68.5100	66.7700	66.9000	-3.921%	26	2,474	+36.024%
2026-03-12	69.4200	69.6300	68.2700	69.6300	-0.685%	18	2,460	+30.691%
2026-03-11	70.5000	70.5000	70.1000	70.1100	+1.300%	17	2,449	+29.796%
2026-03-10	68.1000	70.5600	68.1000	69.2100	+2.004%	39	2,434	+31.484%
2026-03-09	65.4000	67.8500	64.5000	67.8500	+2.803%	50	2,435	+34.119%
2026-03-06	67.5500	69.0000	65.4300	66.0000	-3.860%	10	2,437	+37.879%
2026-03-05	69.2000	69.9000	66.4000	68.6500	-1.436%	18	2,435	+32.556%
2026-03-04	68.6200	70.6000	68.0000	69.6500	+3.262%	114	2,426	+30.653%
2026-03-03	67.4400	68.0400	66.4500	67.4500	-3.005%	218	2,368	+34.915%
2026-03-02	66.7000	70.1200	66.7000	69.5400	+5.045%	138	2,234	+30.860%
2026-02-27	69.1000	69.5000	66.0000	66.2000	-7.928%	56	2,185	+37.462%
2026-02-26	79.7500	79.7500	71.6000	71.9000	-11.540%	115	2,165	+26.565%
2026-02-25	80.0000	81.5600	79.5700	81.2800	+3.265%	162	2,093	+11.959%
2026-02-24	76.5500	79.0000	76.3500	78.7100	+1.666%	41	2,093	+15.614%
2026-02-23	78.3500	78.5000	76.1800	77.4200	+2.070%	176	2,059	+17.541%
2026-02-20	72.7000	75.8500	72.7000	75.8500	+3.691%	57	2,024	+19.974%
2026-02-19	73.5900	73.6900	72.8000	73.1500	-0.921%	29	2,012	+24.402%
2026-02-18	74.5200	75.5000	73.4000	73.8300	+1.694%	18	2,012	+23.256%
2026-02-17	69.7500	72.7000	67.8400	72.6000	+4.460%	150	1,999	+25.344%
2026-02-13	71.1400	71.4000	69.5000	69.5000	-5.571%	20	2,012	+30.935%
2026-02-12	77.8500	77.8500	73.6000	73.6000	-3.916%	6	2,012	+23.641%
2026-02-11	77.5000	77.5000	76.0500	76.6000	+3.374%	37	2,013	+18.799%
2026-02-10	75.5000	75.5000	74.1000	74.1000	-2.023%	5	1,988	+22.807%
2026-02-09	72.0100	78.2900	72.0100	75.6300	+4.678%	27	1,988	+20.323%
2026-02-06	63.6500	72.2500	63.6500	72.2500	+17.289%	64	1,975	+25.952%
2026-02-05	64.0000	65.0000	60.8000	61.6000	-3.750%	57	1,970	+47.727%
2026-02-04	66.1200	66.1200	62.1500	64.0000	-4.889%	211	1,966	+42.188%
2026-02-03	71.9900	71.9900	65.0000	67.2900	-6.307%	376	1,960	+35.236%
2026-02-02	73.0000	73.5000	71.8200	71.8200	-6.606%	5	1,632	+26.706%
2026-01-30	77.5000	77.5000	76.9000	76.9000	+0.117%	3	1,632	+18.336%
2026-01-29	75.7500	76.8100	72.5000	76.8100	+0.906%	8	1,632	+18.474%
2026-01-28	77.2100	77.2100	75.2000	76.1200	+1.223%	21	1,632	+19.548%
2026-01-27	72.5800	75.2800	72.4800	75.2000	+3.368%	19	1,630	+21.011%
2026-01-26	72.9600	73.0500	72.7000	72.7500	-0.342%	32	1,622	+25.086%
2026-01-23	73.1700	73.4500	73.0000	73.0000	+2.962%	3	1,592	+24.658%
2026-01-22	70.4400	71.0500	70.4400	70.9000	+5.428%	6	1,592	+28.350%
2026-01-21	66.1000	68.9500	66.1000	67.2500	+2.375%	16	1,592	+35.316%
2026-01-20	68.7000	68.7000	65.6900	65.6900	-9.754%	102	1,593	+38.529%
2026-01-16	73.5500	73.5500	72.7900	72.7900	+1.733%	19	1,534	+25.017%
2026-01-15	71.3500	73.6500	71.3500	71.5500	+5.438%	439	1,534	+27.184%
2026-01-14	69.0500	69.0500	67.2900	67.8600	-3.043%	23	1,150	+34.100%
2026-01-13	70.0500	70.8300	69.4000	69.9900	-1.228%	12	1,137	+30.019%
2026-01-12	70.6000	71.6800	70.0800	70.8600	-0.197%	1,028	1,135	+28.422%
2026-01-09	70.7400	71.4700	70.7400	71.0000	-0.337%	100	289	+28.169%
2026-01-08	70.4300	71.4000	70.4300	71.2400	-5.642%	23	196	+27.737%
2026-01-07	73.9000	76.4500	73.9000	75.5000	+1.547%	17	178	+20.530%
2026-01-06	74.8800	74.9700	74.3500	74.3500	0.000%	185	171	+22.394%