Dark

NVDA20281215C185
NVDA Dec 15 2028 185.00 Call (NVDA281215C00185000)
option OPRA

EOD

Aug 14, 2026

82.90-1.015%(-0.85)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	84.0100	84.2700	82.9000	82.9000	-1.015%	7	6,171	0.000%
2026-08-13	84.4500	84.4500	83.6000	83.7500	+1.270%	11	6,175	-1.015%
2026-08-12	80.2700	83.3200	80.2700	82.7000	+5.016%	61	6,178	+0.242%
2026-08-11	81.9500	81.9500	78.7500	78.7500	-0.568%	2	6,227	+5.270%
2026-08-10	81.5000	81.9500	79.2000	79.2000	-4.348%	64	6,227	+4.672%
2026-08-07	83.6000	83.6000	82.7800	82.8000	+2.857%	12	6,214	+0.121%
2026-08-06	80.9000	80.9000	79.0500	80.5000	-0.531%	3	6,216	+2.981%
2026-08-05	80.0000	82.1600	79.9000	80.9300	+10.334%	13	6,217	+2.434%
2026-08-04	72.5000	73.3500	72.5000	73.3500	+2.516%	37	6,220	+13.020%
2026-08-03	64.3300	72.0000	64.3300	71.5500	+7.562%	13	6,227	+15.863%
2026-07-31	64.2500	66.5200	64.1900	66.5200	+8.960%	13	6,226	+24.624%
2026-07-30	62.0500	62.0500	60.8600	61.0500	+2.005%	54	6,238	+35.790%
2026-07-29	62.5000	62.9500	59.8500	59.8500	-6.761%	15	6,238	+38.513%
2026-07-28	62.0000	65.3000	62.0000	64.1900	-1.124%	10	6,234	+29.148%
2026-07-27	70.4300	70.4300	64.5500	64.9200	-8.305%	16	6,233	+27.696%
2026-07-24	72.9400	74.5000	70.8000	70.8000	-2.075%	14	6,236	+17.090%
2026-07-23	72.3000	72.3000	72.3000	72.3000	-6.866%	1	6,244	+14.661%
2026-07-22	77.1000	77.6300	76.3300	77.6300	+7.819%	76	6,244	+6.789%
2026-07-21	71.6700	72.0000	69.8000	72.0000	+0.279%	8	6,266	+15.139%
2026-07-20	71.1800	71.8000	71.1800	71.8000	+0.899%	3	6,264	+15.460%
2026-07-17	68.0000	71.1600	66.3500	71.1600	-1.098%	11	6,263	+16.498%
2026-07-16	71.6500	71.9500	71.6500	71.9500	-5.067%	2	6,257	+15.219%
2026-07-15	75.4000	75.7900	72.1500	75.7900	+0.026%	9	6,257	+9.381%
2026-07-14	70.0000	75.7700	70.0000	75.7700	+8.104%	48	6,257	+9.410%
2026-07-13	74.7100	74.7900	69.8500	70.0900	-6.234%	332	6,212	+18.277%
2026-07-10	70.6100	74.7500	70.6100	74.7500	+7.523%	429	6,177	+10.903%
2026-07-09	68.2500	69.5200	68.2500	69.5200	-0.686%	6	6,364	+19.246%
2026-07-08	65.3500	70.0000	64.8100	70.0000	+8.763%	67	6,364	+18.429%
2026-07-07	61.0000	64.3600	61.0000	64.3600	+0.484%	5	6,312	+28.807%
2026-07-06	64.1300	64.8300	63.8500	64.0500	+3.490%	26	6,309	+29.430%
2026-07-02	66.1600	66.4500	61.7000	61.8900	-5.439%	64	6,297	+33.947%
2026-07-01	64.2000	66.5000	63.5000	65.4500	-3.008%	17	6,297	+26.662%
2026-06-30	65.8000	67.4800	64.9500	67.4800	+6.268%	23	6,294	+22.851%
2026-06-29	64.3300	64.3300	61.5900	63.5000	+1.600%	13	6,301	+30.551%
2026-06-26	62.8000	64.4000	62.3500	62.5000	-4.215%	69	6,295	+32.640%
2026-06-25	68.2500	68.2500	63.5000	65.2500	-2.174%	30	6,247	+27.050%
2026-06-24	68.8000	69.6000	66.7000	66.7000	-6.228%	6	6,247	+24.288%
2026-06-23	70.3200	71.1300	70.3200	71.1300	-7.623%	3	6,244	+16.547%
2026-06-22	79.5000	79.9000	76.0000	77.0000	-0.786%	11	6,244	+7.662%
2026-06-18	74.7000	77.6500	74.7000	77.6100	+6.710%	17	6,240	+6.816%
2026-06-17	75.8900	75.8900	72.7300	72.7300	-5.361%	224	6,240	+13.983%
2026-06-16	76.5000	76.8500	76.5000	76.8500	-2.648%	3	6,240	+7.872%
2026-06-15	76.4500	79.0000	76.2000	78.9400	+6.676%	13	6,239	+5.016%
2026-06-12	75.0800	75.0800	73.8400	74.0000	+4.520%	7	6,239	+12.027%
2026-06-11	70.8000	70.8000	70.8000	70.8000	-1.393%	1	6,239	+17.090%
2026-06-10	74.5000	75.1000	71.8000	71.8000	-3.248%	18	6,239	+15.460%
2026-06-09	78.1800	78.1800	71.0400	74.2100	-3.561%	36	6,242	+11.710%
2026-06-08	77.4900	77.6500	76.3700	76.9500	+1.840%	14	6,230	+7.732%
2026-06-05	80.5500	80.5500	75.1000	75.5600	-12.150%	87	6,237	+9.714%
2026-06-04	82.0000	86.0100	82.0000	86.0100	+4.483%	31	6,270	-3.616%
2026-06-03	85.5400	85.5400	82.3200	82.3200	-7.651%	26	6,272	+0.705%
2026-06-02	91.0100	93.6100	89.1400	89.1400	-0.112%	52	6,277	-7.000%
2026-06-01	83.3000	89.3500	83.3000	89.2400	+11.970%	24	6,255	-7.104%
2026-05-29	81.9100	82.4500	79.7000	79.7000	-1.435%	27	6,257	+4.015%
2026-05-28	78.9000	80.8600	78.9000	80.8600	+1.711%	54	6,259	+2.523%
2026-05-27	78.5000	79.9000	75.2000	79.5000	+0.277%	113	6,253	+4.277%
2026-05-26	82.2300	82.5500	78.7000	79.2800	-3.033%	29	6,264	+4.566%
2026-05-22	82.2000	82.8500	81.7500	81.7600	-3.243%	10	6,276	+1.394%
2026-05-21	90.0000	90.2400	83.3500	84.5000	-5.597%	58	6,278	-1.893%
2026-05-20	90.9000	90.9400	88.7000	89.5100	+0.235%	32	6,278	-7.385%
2026-05-19	87.7000	90.0900	86.7200	89.3000	+2.057%	62	6,271	-7.167%
2026-05-18	90.5800	90.8000	87.5000	87.5000	-6.015%	6	6,271	-5.257%
2026-05-15	92.7900	97.5000	92.6400	93.1000	-6.338%	79	6,271	-10.956%
2026-05-14	96.0000	101.0000	95.7100	99.4000	+7.135%	230	6,275	-16.600%
2026-05-13	91.0000	93.5000	90.6100	92.7800	+5.672%	63	6,177	-10.649%
2026-05-12	87.6400	87.8000	84.5200	87.8000	+0.920%	13	6,177	-5.581%
2026-05-11	82.4500	88.6200	82.4500	87.0000	+4.655%	312	6,177	-4.713%
2026-05-08	81.0400	85.0000	81.0400	83.1300	+3.139%	136	6,144	-0.277%
2026-05-07	82.5000	82.5000	80.3300	80.6000	+5.983%	71	6,094	+2.854%
2026-05-06	70.3000	77.0000	70.3000	76.0500	+10.474%	30	6,084	+9.007%
2026-05-05	70.1800	70.8000	68.3000	68.8400	-1.657%	31	6,082	+20.424%
2026-05-04	72.2500	72.2500	67.6000	70.0000	-1.367%	125	6,090	+18.429%
2026-05-01	72.5000	72.5000	70.4000	70.9700	-2.887%	214	6,170	+16.810%
2026-04-30	76.3800	76.3800	71.4300	73.0800	-8.650%	40	6,170	+13.437%
2026-04-29	80.0600	80.0600	80.0000	80.0000	-2.439%	3	6,172	+3.625%
2026-04-28	79.7000	82.0000	79.2600	82.0000	-2.636%	20	6,173	+1.098%
2026-04-27	79.5500	84.2200	78.7000	84.2200	+7.096%	101	6,173	-1.567%
2026-04-24	73.5000	80.0000	73.5000	78.6400	+11.943%	18	6,175	+5.417%
2026-04-23	73.7000	73.7000	70.2500	70.2500	-3.675%	1,529	6,188	+18.007%
2026-04-22	71.4400	72.9900	71.4400	72.9300	+1.292%	21	6,225	+13.671%
2026-04-21	72.4200	72.9400	71.8300	72.0000	-0.277%	359	6,150	+15.139%
2026-04-20	71.0900	72.2000	70.3500	72.2000	-0.482%	48	6,150	+14.820%
2026-04-17	71.0500	72.5500	71.0500	72.5500	+3.127%	114	6,138	+14.266%
2026-04-16	69.0000	71.6000	68.4900	70.3500	-0.354%	20	6,075	+17.839%
2026-04-15	69.3700	71.2900	68.6200	70.6000	+2.781%	119	6,073	+17.422%
2026-04-14	65.0500	68.6900	64.9100	68.6900	+8.088%	567	6,081	+20.687%
2026-04-13	62.0000	64.4500	62.0000	63.5500	+0.713%	53	6,361	+30.448%
2026-04-10	59.6400	64.0000	59.6400	63.1000	+6.516%	104	6,362	+31.379%
2026-04-09	58.0000	59.3800	57.9500	59.2400	+1.352%	27	6,351	+39.939%
2026-04-08	60.6500	60.6500	57.5000	58.4500	+7.149%	129	6,351	+41.831%
2026-04-07	55.0500	55.0500	53.6800	54.5500	-1.321%	54	6,374	+51.971%
2026-04-06	55.2500	55.2800	55.2500	55.2800	-1.532%	13	6,389	+49.964%
2026-04-02	53.9200	56.1400	53.9200	56.1400	+0.790%	21	6,376	+47.667%
2026-04-01	55.1500	56.0000	55.0000	55.7000	+2.768%	143	6,376	+48.833%
2026-03-31	50.5000	54.2500	50.4300	54.2000	+11.316%	47	6,365	+52.952%
2026-03-30	51.6400	51.8000	48.6500	48.6900	-5.088%	522	6,353	+70.261%
2026-03-27	52.4000	53.0000	50.8600	51.3000	-3.626%	710	6,473	+61.598%
2026-03-26	56.2200	56.2200	53.2300	53.2300	-7.907%	245	6,644	+55.739%
2026-03-25	57.8000	59.3400	57.5000	57.8000	+4.408%	37	6,677	+43.426%
2026-03-24	55.2000	55.7300	54.9500	55.3600	-1.495%	64	6,667	+49.747%
2026-03-23	56.2500	57.5000	55.7000	56.2000	+3.252%	526	6,694	+47.509%
2026-03-20	57.0200	57.0200	54.0500	54.4300	-5.667%	314	6,870	+52.306%
2026-03-19	57.0500	58.8500	56.6000	57.7000	-2.944%	131	6,831	+43.674%
2026-03-18	60.2400	61.1000	59.4500	59.4500	-1.654%	289	6,811	+39.445%
2026-03-17	62.6500	62.6500	60.4500	60.4500	-3.435%	404	6,670	+37.138%
2026-03-16	63.3900	64.3600	61.5000	62.6000	+2.121%	68	6,694	+32.428%
2026-03-13	64.5000	64.7500	60.7000	61.3000	-3.312%	95	6,686	+35.237%
2026-03-12	63.5500	64.4500	62.0000	63.4000	-1.858%	30	6,659	+30.757%
2026-03-11	64.3900	66.2500	64.0500	64.6000	+3.030%	468	6,667	+28.328%
2026-03-10	62.1500	64.5000	61.8000	62.7000	+1.194%	111	6,595	+32.217%
2026-03-09	59.1900	61.9600	59.1900	61.9600	+3.267%	26	6,578	+33.796%
2026-03-06	62.7500	63.0500	60.0000	60.0000	-3.069%	138	6,568	+38.167%
2026-03-05	63.6400	64.1500	60.4000	61.9000	-3.130%	23	6,561	+33.926%
2026-03-04	62.0000	65.0000	62.0000	63.9000	+3.970%	58	6,548	+29.734%
2026-03-03	61.3500	62.1200	60.7000	61.4600	-3.547%	143	6,537	+34.884%
2026-03-02	60.1500	64.3000	60.1500	63.7200	+5.497%	273	6,538	+30.100%
2026-02-27	63.0000	64.4500	60.4000	60.4000	-8.276%	579	6,556	+37.252%
2026-02-26	70.0000	70.2500	65.5500	65.8500	-11.942%	1,024	6,501	+25.892%
2026-02-25	74.1000	75.3000	74.1000	74.7800	+3.430%	137	6,784	+10.859%
2026-02-24	71.3500	72.8700	71.3500	72.3000	+1.903%	227	6,784	+14.661%
2026-02-23	71.9500	72.7000	70.4100	70.9500	+1.357%	117	6,673	+16.843%
2026-02-20	68.0500	70.0000	67.8000	70.0000	+3.704%	27	6,593	+18.429%
2026-02-19	67.2200	67.8300	66.8000	67.5000	-0.574%	20	6,586	+22.815%
2026-02-18	68.8300	69.8000	67.8900	67.8900	+0.384%	28	6,589	+22.109%
2026-02-17	63.9500	67.6300	62.0000	67.6300	+5.179%	333	6,582	+22.579%
2026-02-13	66.1500	66.1500	64.0000	64.3000	-4.769%	65	6,311	+28.927%
2026-02-12	70.9400	71.2400	67.5200	67.5200	-4.552%	32	6,311	+22.778%
2026-02-11	70.0000	70.8000	68.6500	70.7400	+3.497%	20	6,310	+17.190%
2026-02-10	68.0000	69.5500	68.0000	68.3500	-1.796%	14	6,315	+21.287%
2026-02-09	65.0300	71.1000	65.0300	69.6000	+4.819%	111	6,310	+19.109%
2026-02-06	59.8000	66.4000	59.8000	66.4000	+19.424%	867	6,306	+24.849%
2026-02-05	58.6700	58.9600	55.2400	55.6000	-5.071%	636	6,162	+49.101%
2026-02-04	61.3500	61.3500	56.6000	58.5700	-5.608%	682	6,190	+41.540%
2026-02-03	65.2400	65.2400	59.2400	62.0500	-6.593%	429	6,262	+33.602%
2026-02-02	67.3500	68.9200	66.4000	66.4300	-4.964%	26	6,226	+24.793%
2026-01-30	70.9000	71.0400	69.9000	69.9000	+1.158%	70	6,213	+18.598%
2026-01-29	68.1500	69.1000	67.0000	69.1000	-2.194%	47	6,211	+19.971%
2026-01-28	70.3600	70.6500	69.9600	70.6500	+2.436%	32	6,250	+17.339%
2026-01-27	66.8800	69.1000	66.1900	68.9700	+3.559%	239	6,243	+20.197%
2026-01-26	67.4500	67.4500	66.2000	66.6000	-0.819%	64	6,063	+24.474%
2026-01-23	67.0000	67.6500	66.4500	67.1500	+3.771%	161	6,035	+23.455%
2026-01-22	65.5100	66.0000	64.4900	64.7100	+0.544%	164	6,013	+28.110%
2026-01-21	61.6400	64.8500	61.1300	64.3600	+5.129%	154	5,970	+28.807%
2026-01-20	63.1000	63.1000	61.2200	61.2200	-6.861%	56	5,934	+35.413%
2026-01-16	67.2500	68.1500	65.7300	65.7300	+0.275%	2,323	4,031	+26.122%
2026-01-15	65.1300	67.5000	65.0800	65.5500	+6.068%	434	4,031	+26.468%
2026-01-14	62.0000	62.8000	61.0000	61.8000	-3.588%	113	3,684	+34.142%
2026-01-13	63.1900	65.7800	63.0000	64.1000	-0.450%	2,729	3,624	+29.329%
2026-01-12	64.5000	65.4500	63.8500	64.3900	-0.479%	670	1,141	+28.747%
2026-01-09	65.1000	65.6300	64.3000	64.7000	-0.797%	323	799	+28.130%
2026-01-08	68.4000	68.4000	64.5000	65.2200	-4.761%	151	709	+27.108%
2026-01-07	68.2900	70.2300	68.2900	68.4800	+0.706%	68	639	+21.057%
2026-01-06	70.9400	71.2000	67.3000	68.0000	0.000%	728	602	+21.912%