Dark

NVDA20281215C190
NVDA Dec 15 2028 190.00 Call (NVDA281215C00190000)
option OPRA

EOD

Aug 14, 2026

80.80-0.517%(-0.42)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	81.6200	82.0000	80.8000	80.8000	-0.517%	11	5,751	0.000%
2026-08-13	81.6800	82.6000	81.1600	81.2200	+2.499%	31	5,750	-0.517%
2026-08-12	79.7100	81.0000	79.2400	79.2400	+4.746%	9	5,738	+1.969%
2026-08-11	77.5000	77.5000	74.6500	75.6500	-1.549%	21	5,741	+6.808%
2026-08-10	79.9000	79.9000	75.8000	76.8400	-5.136%	15	5,733	+5.154%
2026-08-07	80.5000	82.0000	79.5000	81.0000	+3.172%	57	5,729	-0.247%
2026-08-06	78.4500	78.8000	76.9300	78.5100	+0.654%	13	5,729	+2.917%
2026-08-05	79.6800	80.0200	77.6000	78.0000	+6.849%	75	5,730	+3.590%
2026-08-04	71.8000	73.1000	70.3000	73.0000	+8.180%	37	5,750	+10.685%
2026-08-03	63.0000	69.9500	62.4400	67.4800	+5.438%	80	5,755	+19.739%
2026-07-31	63.1000	64.2000	60.3000	64.0000	+7.203%	101	5,789	+26.250%
2026-07-30	57.9000	61.6500	57.9000	59.7000	+3.826%	442	5,846	+35.343%
2026-07-29	59.2500	61.1500	57.5000	57.5000	-7.734%	406	5,926	+40.522%
2026-07-28	61.0000	63.2500	59.4000	62.3200	-1.079%	165	5,869	+29.653%
2026-07-27	69.0000	69.0000	61.8500	63.0000	-8.136%	28	5,869	+28.254%
2026-07-24	71.2000	71.2000	68.5800	68.5800	-5.027%	4	5,864	+17.819%
2026-07-23	72.0000	72.8800	69.9900	72.2100	-2.616%	26	5,867	+11.896%
2026-07-22	69.2100	75.2500	69.2100	74.1500	+5.883%	45	5,865	+8.968%
2026-07-21	69.8800	70.0300	68.0800	70.0300	+3.579%	201	5,894	+15.379%
2026-07-20	70.1000	70.1000	67.6100	67.6100	+0.312%	9	5,839	+19.509%
2026-07-17	64.2200	68.4800	64.2200	67.4000	-3.701%	10	5,843	+19.881%
2026-07-16	71.3500	71.3500	69.1000	69.9900	-4.763%	26	5,842	+15.445%
2026-07-15	72.8000	73.4900	69.6500	73.4900	-0.149%	46	5,854	+9.947%
2026-07-14	68.1400	73.6000	68.1400	73.6000	+8.251%	5	5,883	+9.783%
2026-07-13	71.6000	71.6000	67.9900	67.9900	-6.799%	33	5,881	+18.841%
2026-07-10	68.4200	72.9500	68.4200	72.9500	+7.962%	93	5,894	+10.761%
2026-07-09	66.0000	67.6200	64.5000	67.5700	-1.314%	28	5,910	+19.580%
2026-07-08	61.6000	68.4700	61.6000	68.4700	+10.489%	122	5,916	+18.008%
2026-07-07	59.1000	63.4000	58.5000	61.9700	+1.027%	281	5,934	+30.386%
2026-07-06	61.1500	62.7000	61.0600	61.3400	+1.911%	37	5,860	+31.725%
2026-07-02	63.1800	63.7600	59.4000	60.1900	-6.114%	265	5,827	+34.242%
2026-07-01	61.0500	64.5300	61.0500	64.1100	-1.942%	97	5,827	+26.033%
2026-06-30	62.0000	65.3800	62.0000	65.3800	+6.830%	448	5,846	+23.585%
2026-06-29	60.8500	62.2300	58.5800	61.2000	+2.000%	75	5,817	+32.026%
2026-06-26	61.7500	62.9000	60.0000	60.0000	-4.276%	100	5,780	+34.667%
2026-06-25	66.6500	66.6500	61.7300	62.6800	-3.077%	117	5,727	+28.909%
2026-06-24	67.0000	67.5000	64.6700	64.6700	-4.065%	26	5,739	+24.942%
2026-06-23	67.5000	69.9000	67.4100	67.4100	-8.448%	41	5,728	+19.864%
2026-06-22	77.0000	77.2500	73.3500	73.6300	-3.042%	73	5,698	+9.738%
2026-06-18	73.0000	75.9400	73.0000	75.9400	+7.564%	149	5,747	+6.400%
2026-06-17	74.0000	74.0000	70.6000	70.6000	-4.258%	107	5,747	+14.448%
2026-06-16	74.7400	74.7400	73.7400	73.7400	-3.101%	11	5,747	+9.574%
2026-06-15	74.3300	76.8000	74.2200	76.1000	+5.871%	99	5,731	+6.176%
2026-06-12	71.7000	72.1500	71.2700	71.8800	+0.335%	65	5,731	+12.410%
2026-06-11	71.3000	72.3000	68.8000	71.6400	+3.377%	136	5,731	+12.786%
2026-06-10	71.8000	71.8000	69.3000	69.3000	-5.457%	29	5,657	+16.595%
2026-06-09	75.7900	75.7900	68.5000	73.3000	-2.721%	130	5,641	+10.232%
2026-06-08	76.2200	76.2200	73.8500	75.3500	+1.838%	24	5,646	+7.233%
2026-06-05	78.3300	78.3300	72.9500	73.9900	-11.495%	58	5,644	+9.204%
2026-06-04	79.7000	83.9000	79.7000	83.6000	+4.986%	8	5,615	-3.349%
2026-06-03	80.7200	80.7200	79.6300	79.6300	-9.357%	16	5,617	+1.469%
2026-06-02	88.4800	90.8900	87.5700	87.8500	+1.820%	20	5,613	-8.025%
2026-06-01	80.0000	86.6000	80.0000	86.2800	+8.324%	48	5,624	-6.351%
2026-05-29	77.5700	79.8500	76.9000	79.6500	+2.510%	26	5,631	+1.444%
2026-05-28	77.5000	78.5400	75.8000	77.7000	+3.050%	165	5,635	+3.990%
2026-05-27	75.7800	75.7800	73.9500	75.4000	-2.772%	16	5,681	+7.162%
2026-05-26	79.7700	81.2500	76.1100	77.5500	-2.083%	34	5,676	+4.191%
2026-05-22	79.5000	80.0000	79.0000	79.2000	-4.163%	10	5,653	+2.020%
2026-05-21	83.9000	86.1000	81.1000	82.6400	-5.218%	156	5,651	-2.227%
2026-05-20	84.6100	89.1500	84.6100	87.1900	-1.480%	41	5,651	-7.329%
2026-05-19	87.3300	88.5000	84.3500	88.5000	+2.907%	53	5,485	-8.701%
2026-05-18	90.3500	90.3500	85.9500	86.0000	-7.427%	11	5,485	-6.047%
2026-05-15	91.3000	94.8700	90.0000	92.9000	-5.924%	78	5,485	-13.025%
2026-05-14	93.6700	98.7500	93.6700	98.7500	+9.020%	23	5,448	-18.177%
2026-05-13	87.0000	90.7600	87.0000	90.5800	+6.078%	43	5,432	-10.797%
2026-05-12	87.0000	87.0000	82.3900	85.3900	+1.727%	75	5,432	-5.375%
2026-05-11	85.5500	86.3000	83.0700	83.9400	+4.015%	129	5,432	-3.741%
2026-05-08	80.0000	81.5500	80.0000	80.7000	+2.333%	189	5,413	+0.124%
2026-05-07	75.3000	79.6500	75.3000	78.8600	+5.852%	36	5,366	+2.460%
2026-05-06	68.1100	74.5000	68.1100	74.5000	+12.879%	48	5,366	+8.456%
2026-05-05	68.0000	68.5000	65.5000	66.0000	-2.655%	44	5,380	+22.424%
2026-05-04	69.1800	69.1800	65.6500	67.8000	-0.499%	16	5,347	+19.174%
2026-05-01	70.6700	70.6700	67.8000	68.1400	-2.796%	53	5,336	+18.579%
2026-04-30	75.5000	75.5000	68.5400	70.1000	-8.114%	52	5,336	+15.264%
2026-04-29	78.0000	78.0000	76.2900	76.2900	-3.613%	8	5,310	+5.912%
2026-04-28	77.2000	79.2500	76.0000	79.1500	-2.284%	69	5,308	+2.085%
2026-04-27	76.2900	81.6000	76.2000	81.0000	+6.146%	120	5,285	-0.247%
2026-04-24	70.9500	77.5800	70.9500	76.3100	+11.239%	124	5,277	+5.884%
2026-04-23	71.4000	71.4800	68.0000	68.6000	-3.107%	63	5,314	+17.784%
2026-04-22	69.6300	70.8000	68.7500	70.8000	+1.215%	51	5,277	+14.124%
2026-04-21	70.4100	70.9800	69.1400	69.9500	+1.864%	195	5,297	+15.511%
2026-04-20	69.1300	69.5500	68.0000	68.6700	-2.457%	27	5,297	+17.664%
2026-04-17	70.0000	70.4000	68.9000	70.4000	+3.529%	58	5,297	+14.773%
2026-04-16	67.1100	68.9300	67.1100	68.0000	-0.220%	86	5,302	+18.824%
2026-04-15	67.7000	69.4700	66.0000	68.1500	+3.383%	220	5,314	+18.562%
2026-04-14	63.3400	66.5000	62.8500	65.9200	+7.013%	350	5,323	+22.573%
2026-04-13	59.4500	61.6000	59.4500	61.6000	+0.851%	118	5,340	+31.169%
2026-04-10	58.7500	62.0000	58.7500	61.0800	+6.134%	91	5,321	+32.286%
2026-04-09	56.1500	57.5500	56.1500	57.5500	+1.876%	18	5,307	+40.400%
2026-04-08	57.8000	58.2000	55.6000	56.4900	+4.129%	55	5,309	+43.034%
2026-04-07	52.3000	54.2500	52.3000	54.2500	+1.402%	10	5,307	+48.940%
2026-04-06	53.4900	54.4900	53.4900	53.5000	-1.255%	24	5,313	+51.028%
2026-04-02	51.7800	54.3000	51.0000	54.1800	+1.139%	26	5,322	+49.133%
2026-04-01	52.9400	54.0000	52.9400	53.5700	+3.778%	24	5,322	+50.831%
2026-03-31	48.7000	51.9200	48.7000	51.6200	+8.880%	60	5,323	+56.528%
2026-03-30	50.1000	50.1000	47.0500	47.4100	-4.319%	162	5,321	+70.428%
2026-03-27	51.0300	51.0300	49.1500	49.5500	-4.251%	224	5,303	+63.068%
2026-03-26	54.1500	54.1500	51.7500	51.7500	-7.738%	129	5,367	+56.135%
2026-03-25	55.8500	57.3000	55.8500	56.0900	+3.774%	22	5,362	+44.054%
2026-03-24	54.0800	54.3100	53.1300	54.0500	-1.548%	126	5,348	+49.491%
2026-03-23	54.4300	55.4000	53.9800	54.9000	+4.194%	15	5,312	+47.177%
2026-03-20	55.8500	55.8500	52.5000	52.6900	-6.078%	189	5,308	+53.350%
2026-03-19	56.0000	57.0000	54.9700	56.1000	-2.689%	161	5,317	+44.029%
2026-03-18	58.1500	59.1800	57.6200	57.6500	-1.872%	28	5,317	+40.156%
2026-03-17	60.5000	60.6300	58.6000	58.7500	-2.667%	214	5,318	+37.532%
2026-03-16	59.5500	63.1800	59.5500	60.3600	+1.839%	97	5,215	+33.863%
2026-03-13	61.0500	62.9200	58.8900	59.2700	-3.154%	38	5,179	+36.325%
2026-03-12	61.0000	62.0000	60.0000	61.2000	-1.718%	39	5,169	+32.026%
2026-03-11	62.4000	63.7500	62.0000	62.2700	+2.233%	90	5,168	+29.758%
2026-03-10	59.5000	62.6900	59.5000	60.9100	+1.856%	83	5,139	+32.655%
2026-03-09	56.5000	59.8000	56.5000	59.8000	+1.874%	125	5,142	+35.117%
2026-03-06	60.0000	61.4000	57.5500	58.7000	-3.928%	1,028	5,139	+37.649%
2026-03-05	61.2500	62.0200	58.4900	61.1000	-2.005%	179	4,277	+32.242%
2026-03-04	60.3500	62.6900	60.3500	62.3500	+4.509%	17	4,250	+29.591%
2026-03-03	59.6000	60.2500	58.2500	59.6600	-3.805%	200	4,249	+35.434%
2026-03-02	57.6000	62.1000	57.6000	62.0200	+6.144%	257	4,197	+30.281%
2026-02-27	63.3500	63.3500	58.4300	58.4300	-8.874%	248	4,187	+38.285%
2026-02-26	70.1000	70.1000	63.8400	64.1200	-11.583%	305	4,221	+26.014%
2026-02-25	71.5500	73.3000	71.3300	72.5200	+2.429%	175	4,017	+11.418%
2026-02-24	69.4600	70.8300	68.0600	70.8000	+2.312%	84	4,017	+14.124%
2026-02-23	69.1500	70.7000	68.2000	69.2000	+2.140%	208	3,969	+16.763%
2026-02-20	65.5000	67.8800	65.0000	67.7500	+3.435%	1,117	3,853	+19.262%
2026-02-19	66.6000	66.6000	65.1500	65.5000	-1.755%	35	2,942	+23.359%
2026-02-18	67.0000	67.8500	65.8000	66.6700	+3.686%	600	2,915	+21.194%
2026-02-17	62.6000	65.8200	60.6400	64.3000	+3.710%	294	2,613	+25.661%
2026-02-13	63.8000	64.2000	61.7500	62.0000	-5.560%	79	2,563	+30.323%
2026-02-12	68.8100	68.8100	65.6500	65.6500	-3.513%	104	2,563	+23.077%
2026-02-11	68.4000	69.1100	67.3500	68.0400	+2.009%	108	2,468	+18.754%
2026-02-10	69.0000	69.0000	66.2500	66.7000	-1.185%	275	2,446	+21.139%
2026-02-09	63.1400	70.6000	62.9000	67.5000	+4.328%	231	2,262	+19.704%
2026-02-06	57.0500	64.7000	57.0500	64.7000	+20.822%	43	2,155	+24.884%
2026-02-05	56.5000	56.7000	53.5500	53.5500	-5.937%	172	2,140	+50.887%
2026-02-04	58.2100	59.2300	54.9200	56.9300	-4.223%	251	2,094	+41.929%
2026-02-03	64.4000	64.4000	57.5000	59.4400	-7.558%	320	1,950	+35.935%
2026-02-02	65.8300	67.3500	64.2000	64.3000	-5.815%	156	1,895	+25.661%
2026-01-30	69.1000	70.4500	67.6500	68.2700	-0.770%	85	1,849	+18.354%
2026-01-29	68.4500	69.7800	64.5000	68.8000	+0.658%	141	1,819	+17.442%
2026-01-28	68.2500	69.2000	67.0000	68.3500	+3.170%	111	1,754	+18.215%
2026-01-27	64.8500	67.3800	64.8000	66.2500	+2.491%	144	1,746	+21.962%
2026-01-26	64.9700	66.2500	64.4000	64.6400	-1.313%	111	1,722	+25.000%
2026-01-23	66.5000	66.5000	64.8900	65.5000	+4.200%	215	1,636	+23.359%
2026-01-22	62.9000	63.7000	62.8600	62.8600	-0.380%	147	1,467	+28.540%
2026-01-21	58.5500	63.1000	58.5500	63.1000	+7.679%	52	1,476	+28.051%
2026-01-20	60.6100	60.8500	58.6000	58.6000	-9.846%	365	1,474	+37.884%
2026-01-16	65.4500	66.3000	64.4400	65.0000	+1.690%	42	1,328	+24.308%
2026-01-15	63.0000	65.4000	63.0000	63.9200	+6.533%	197	1,328	+26.408%
2026-01-14	60.2300	60.2300	59.3500	60.0000	-3.085%	47	1,192	+34.667%
2026-01-13	62.0000	64.0000	61.5300	61.9100	-1.023%	122	1,187	+30.512%
2026-01-12	61.9600	63.4100	61.9600	62.5500	-0.714%	25	1,175	+29.177%
2026-01-09	62.5500	63.6000	62.5500	63.0000	-0.427%	240	1,166	+28.254%
2026-01-08	66.6200	66.6200	62.5900	63.2700	-4.700%	112	970	+27.707%
2026-01-07	66.2500	67.9800	66.2500	66.3900	+1.143%	265	871	+21.705%
2026-01-06	67.8000	69.5500	65.6400	65.6400	0.000%	729	700	+23.096%