Dark

NVDA20281215C195
NVDA Dec 15 2028 195.00 Call (NVDA281215C00195000)
option OPRA

EOD

Aug 14, 2026

78.50-0.671%(-0.53)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	78.7700	79.3000	78.4300	78.5000	-0.671%	19	2,414	0.000%
2026-08-13	78.5000	79.0300	78.5000	79.0300	+1.594%	5	2,417	-0.671%
2026-08-12	75.3000	78.1000	75.3000	77.7900	+7.060%	23	2,419	+0.913%
2026-08-11	74.8000	75.3700	72.6600	72.6600	-3.055%	13	2,424	+8.037%
2026-08-10	77.1000	77.1700	73.5900	74.9500	-3.290%	68	2,436	+4.736%
2026-08-07	77.5400	79.8000	77.5000	77.5000	+2.081%	41	2,433	+1.290%
2026-08-06	77.1000	78.7000	74.4800	75.9200	-0.420%	40	2,439	+3.398%
2026-08-05	74.5000	77.5100	74.5000	76.2400	+7.943%	76	2,449	+2.964%
2026-08-04	69.3800	70.6500	68.3100	70.6300	+8.195%	12	2,463	+11.143%
2026-08-03	60.0900	67.6000	60.0900	65.2800	+5.631%	27	2,469	+20.251%
2026-07-31	60.5000	62.3000	58.0000	61.8000	+6.552%	54	2,474	+27.023%
2026-07-30	57.0200	59.2400	55.8700	58.0000	+5.455%	71	2,472	+35.345%
2026-07-29	56.8000	58.7500	55.0000	55.0000	-8.211%	290	2,430	+42.727%
2026-07-28	57.5000	61.2300	57.3000	59.9200	-0.133%	187	2,395	+31.008%
2026-07-27	68.2000	68.2000	59.5000	60.0000	-12.345%	210	2,373	+30.833%
2026-07-24	67.5500	68.4500	67.5500	68.4500	+0.293%	8	2,242	+14.682%
2026-07-23	70.0000	70.0900	67.5700	68.2500	-6.635%	20	2,242	+15.018%
2026-07-22	66.8200	73.1000	66.8200	73.1000	+7.500%	35	2,242	+7.387%
2026-07-21	67.5900	68.0000	66.6500	68.0000	+4.664%	39	2,239	+15.441%
2026-07-20	64.9500	64.9700	64.8800	64.9700	-0.991%	3	2,225	+20.825%
2026-07-17	61.9000	67.3400	61.6200	65.6200	-3.087%	44	2,226	+19.628%
2026-07-16	69.4500	69.4500	67.4300	67.7100	+0.415%	10	2,241	+15.936%
2026-07-15	70.7000	72.1800	67.3700	67.4300	-5.798%	32	2,245	+16.417%
2026-07-14	68.6100	71.5800	68.6100	71.5800	+8.817%	3	2,252	+9.668%
2026-07-13	70.2600	70.2600	65.5800	65.7800	-6.655%	76	2,254	+19.337%
2026-07-10	68.3000	70.5500	67.5500	70.4700	+7.016%	38	2,282	+11.395%
2026-07-09	64.8500	66.0000	62.2500	65.8500	-0.061%	188	2,286	+19.210%
2026-07-08	61.0000	66.6500	60.5000	65.8900	+10.554%	228	2,277	+19.138%
2026-07-07	56.7900	61.7500	56.5000	59.6000	-0.749%	223	2,288	+31.711%
2026-07-06	58.9000	60.9500	58.9000	60.0500	+1.350%	99	2,290	+30.724%
2026-07-02	61.5500	61.5500	57.3100	59.2500	-4.126%	278	2,233	+32.489%
2026-07-01	59.0300	62.4700	58.7000	61.8000	-2.060%	394	2,233	+27.023%
2026-06-30	61.6500	63.1000	60.8200	63.1000	+5.784%	123	2,256	+24.406%
2026-06-29	59.1000	60.3500	57.3000	59.6500	+1.966%	240	2,237	+31.601%
2026-06-26	59.8000	60.4200	58.5000	58.5000	-5.032%	157	2,158	+34.188%
2026-06-25	63.8000	64.0900	59.6000	61.6000	-3.373%	264	2,072	+27.435%
2026-06-24	64.9500	65.7000	62.4600	63.7500	-2.597%	35	1,913	+23.137%
2026-06-23	66.0000	68.2500	65.4500	65.4500	-8.487%	47	1,888	+19.939%
2026-06-22	75.2600	75.2600	71.5200	71.5200	-3.076%	24	1,856	+9.760%
2026-06-18	71.3500	73.7900	71.3500	73.7900	+7.613%	13	1,834	+6.383%
2026-06-17	70.6000	70.6000	68.5700	68.5700	-4.737%	58	1,834	+14.482%
2026-06-16	72.6500	72.6500	71.9800	71.9800	-2.822%	7	1,834	+9.058%
2026-06-15	72.3700	74.5000	72.3700	74.0700	+6.422%	6	1,823	+5.981%
2026-06-12	69.0500	71.2700	69.0500	69.6000	+2.053%	19	1,823	+12.787%
2026-06-11	68.5000	69.4600	67.2700	68.2000	+1.037%	22	1,823	+15.103%
2026-06-10	70.9900	70.9900	67.5000	67.5000	-6.172%	27	1,810	+16.296%
2026-06-09	70.7500	71.9400	67.3500	71.9400	-2.202%	90	1,798	+9.119%
2026-06-08	73.2800	73.5600	72.1500	73.5600	+2.523%	6	1,723	+6.716%
2026-06-05	75.1000	75.5500	70.8000	71.7500	-10.847%	186	1,720	+9.408%
2026-06-04	75.7800	80.4800	75.7800	80.4800	+3.845%	18	1,644	-2.460%
2026-06-03	77.5000	77.5000	77.5000	77.5000	-6.061%	1	1,639	+1.290%
2026-06-02	87.1200	87.1200	82.5000	82.5000	-2.240%	29	1,640	-4.848%
2026-06-01	81.2000	84.3900	81.2000	84.3900	+14.041%	119	1,632	-6.979%
2026-05-29	76.9500	78.0000	74.0000	74.0000	-1.857%	44	1,582	+6.081%
2026-05-28	75.1000	76.1000	75.1000	75.4000	+1.440%	3	1,582	+4.111%
2026-05-27	72.6900	74.3300	71.7500	74.3300	-0.562%	78	1,583	+5.610%
2026-05-26	79.0000	79.0000	74.7100	74.7500	-2.733%	40	1,579	+5.017%
2026-05-22	80.5000	80.5000	76.8500	76.8500	-4.021%	15	1,600	+2.147%
2026-05-21	83.7500	84.0000	78.9500	80.0700	-4.679%	29	1,603	-1.961%
2026-05-20	86.1000	86.1000	83.7800	84.0000	+1.083%	33	1,603	-6.548%
2026-05-19	83.3700	83.3700	82.3500	83.1000	-0.634%	60	1,619	-5.535%
2026-05-18	88.5000	88.5000	83.6300	83.6300	-6.360%	33	1,619	-6.134%
2026-05-15	87.9500	89.9000	87.9500	89.3100	-6.862%	27	1,619	-12.104%
2026-05-14	90.1500	95.8900	90.1500	95.8900	+9.214%	38	1,617	-18.135%
2026-05-13	87.3800	88.0500	86.0700	87.8000	+6.683%	29	1,624	-10.592%
2026-05-12	80.0000	84.1000	78.0500	82.3000	-0.121%	41	1,624	-4.617%
2026-05-11	78.0000	84.2300	78.0000	82.4000	+5.022%	139	1,624	-4.733%
2026-05-08	79.7300	80.1400	78.0000	78.4600	+2.428%	95	1,675	+0.051%
2026-05-07	72.5400	77.5000	72.5400	76.6000	+6.006%	33	1,659	+2.480%
2026-05-06	66.5000	72.2600	66.0000	72.2600	+13.278%	86	1,664	+8.635%
2026-05-05	66.2000	66.4400	63.7900	63.7900	-3.786%	129	1,694	+23.060%
2026-05-04	65.4000	66.4000	63.3400	66.3000	-0.196%	396	1,640	+18.401%
2026-05-01	68.7900	68.7900	65.5000	66.4300	-2.165%	46	1,440	+18.170%
2026-04-30	73.1500	73.1500	66.4500	67.9000	-8.206%	122	1,440	+15.611%
2026-04-29	76.0000	76.0000	73.9700	73.9700	-3.066%	22	1,432	+6.124%
2026-04-28	76.3500	76.8000	74.0000	76.3100	-3.880%	19	1,430	+2.870%
2026-04-27	73.7000	79.6000	72.9000	79.3900	+7.575%	136	1,432	-1.121%
2026-04-24	68.9000	76.0000	68.6300	73.8000	+11.262%	71	1,498	+6.369%
2026-04-23	68.3500	69.7700	65.7500	66.3300	-2.884%	20	1,491	+18.348%
2026-04-22	66.9500	68.7300	66.9500	68.3000	+0.886%	3	1,493	+14.934%
2026-04-21	69.1000	69.1000	67.0000	67.7000	-0.441%	314	1,513	+15.953%
2026-04-20	67.2000	68.0000	66.0000	68.0000	-0.220%	12	1,513	+15.441%
2026-04-17	67.0500	68.2000	67.0500	68.1500	+3.414%	76	1,509	+15.187%
2026-04-16	65.5000	66.8700	64.9500	65.9000	+0.152%	34	1,484	+19.120%
2026-04-15	65.1200	66.7600	64.3500	65.8000	+2.016%	96	1,472	+19.301%
2026-04-14	61.3900	64.5000	60.7000	64.5000	+7.697%	191	1,474	+21.705%
2026-04-13	57.9500	59.8900	57.9500	59.8900	+1.595%	62	1,324	+31.074%
2026-04-10	59.3000	60.2000	58.8500	58.9500	+6.235%	46	1,316	+33.164%
2026-04-09	55.1900	55.4900	55.1900	55.4900	+1.259%	4	1,303	+41.467%
2026-04-08	55.9600	56.4700	53.8000	54.8000	+9.250%	112	1,300	+43.248%
2026-04-07	51.2200	51.2200	50.1600	50.1600	-3.594%	20	1,246	+56.499%
2026-04-06	51.9500	52.6000	51.6400	52.0300	-0.895%	60	1,260	+50.874%
2026-04-02	50.1000	53.0000	50.1000	52.5000	+1.176%	4	1,260	+49.524%
2026-04-01	51.5300	52.3500	51.5300	51.8900	+3.284%	15	1,260	+51.282%
2026-03-31	46.8200	50.3300	46.8200	50.2400	+10.055%	23	1,258	+56.250%
2026-03-30	47.6400	47.6400	45.3500	45.6500	-4.995%	250	1,256	+71.961%
2026-03-27	49.2600	49.3200	47.7000	48.0500	-4.473%	87	1,263	+63.371%
2026-03-26	52.0000	52.1500	50.2700	50.3000	-7.230%	587	1,257	+56.064%
2026-03-25	54.5900	55.4800	54.2200	54.2200	+4.269%	48	1,113	+44.781%
2026-03-24	51.8800	52.3500	51.7000	52.0000	-2.182%	241	1,121	+50.962%
2026-03-23	53.4000	53.4000	52.1000	53.1600	+3.970%	22	1,090	+47.667%
2026-03-20	53.6700	53.6700	51.0500	51.1300	-5.751%	100	1,090	+53.530%
2026-03-19	53.4000	54.6000	53.3500	54.2500	-3.125%	123	1,095	+44.700%
2026-03-18	56.9700	57.0800	55.9300	56.0000	-1.840%	28	1,194	+40.179%
2026-03-17	57.6500	57.8500	56.8000	57.0500	-2.479%	290	1,190	+37.599%
2026-03-16	59.3700	62.0000	57.9500	58.5000	+1.439%	110	1,088	+34.188%
2026-03-13	60.9900	60.9900	57.2500	57.6700	-3.108%	25	1,104	+36.119%
2026-03-12	59.3000	59.5500	58.6400	59.5200	-2.025%	252	1,104	+31.888%
2026-03-11	61.8400	61.8400	60.4000	60.7500	+0.796%	8	1,155	+29.218%
2026-03-10	59.1000	60.2700	58.8100	60.2700	+6.710%	6	1,154	+30.247%
2026-03-09	56.2200	57.0300	55.6000	56.4800	-3.271%	102	1,152	+38.987%
2026-03-06	59.1700	59.1700	58.3900	58.3900	-1.201%	9	1,058	+34.441%
2026-03-05	59.5000	60.1800	57.0000	59.1000	-0.337%	338	1,049	+32.826%
2026-03-04	59.3500	59.6000	59.3000	59.3000	+1.715%	3	1,029	+32.378%
2026-03-03	56.5500	58.4500	56.5500	58.3000	-2.752%	14	1,028	+34.648%
2026-03-02	58.3000	60.4000	58.3000	59.9500	+5.769%	36	1,029	+30.942%
2026-02-27	59.1000	60.2600	56.6800	56.6800	-8.581%	119	1,020	+38.497%
2026-02-26	69.6500	69.9500	62.0000	62.0000	-11.302%	157	1,088	+26.613%
2026-02-25	69.6500	71.3500	69.5200	69.9000	+1.940%	164	1,073	+12.303%
2026-02-24	67.7900	69.1800	67.4500	68.5700	+3.144%	145	1,073	+14.482%
2026-02-23	66.9500	68.9000	66.4600	66.4800	+0.926%	197	1,083	+18.081%
2026-02-20	64.9500	65.9500	64.9500	65.8700	+3.245%	6	1,003	+19.174%
2026-02-19	63.4500	64.2000	63.3500	63.8000	-0.870%	11	1,003	+23.041%
2026-02-18	65.5800	65.9200	64.3600	64.3600	+2.566%	14	998	+21.970%
2026-02-17	59.7500	63.0700	58.9700	62.7500	+4.444%	70	997	+25.100%
2026-02-13	62.0500	62.0500	59.8200	60.0800	-8.651%	88	988	+30.659%
2026-02-12	67.6200	67.6200	64.8000	65.7700	-0.589%	14	988	+19.355%
2026-02-11	67.4700	67.5000	65.2500	66.1600	+2.447%	114	988	+18.652%
2026-02-10	64.7000	65.3000	64.4700	64.5800	-1.630%	13	920	+21.555%
2026-02-09	61.1600	68.5000	61.1600	65.6500	+5.717%	92	920	+19.573%
2026-02-06	57.3800	62.1000	57.3800	62.1000	+18.353%	18	906	+26.409%
2026-02-05	55.4300	55.4300	52.1900	52.4700	-5.169%	30	905	+49.609%
2026-02-04	57.5100	57.5100	53.4100	55.3300	-3.924%	144	901	+41.876%
2026-02-03	62.2100	62.2100	56.7000	57.5900	-10.435%	65	831	+36.308%
2026-02-02	64.5000	65.6500	64.3000	64.3000	-3.119%	25	831	+22.084%
2026-01-30	67.6600	68.5000	66.3700	66.3700	+4.339%	29	827	+18.276%
2026-01-29	62.9200	63.6100	62.9200	63.6100	-4.274%	19	819	+23.408%
2026-01-28	66.7000	66.7500	66.4500	66.4500	+2.325%	7	817	+18.134%
2026-01-27	62.3500	65.0700	62.3500	64.9400	+2.851%	56	815	+20.881%
2026-01-26	63.0000	63.1400	63.0000	63.1400	-0.988%	104	815	+24.327%
2026-01-23	63.4000	63.7700	63.4000	63.7700	+4.507%	6	715	+23.099%
2026-01-22	61.6800	61.6800	61.0200	61.0200	+0.610%	2	714	+28.646%
2026-01-21	57.0000	61.4000	57.0000	60.6500	+7.593%	107	713	+29.431%
2026-01-20	58.3100	58.5000	56.3700	56.3700	-9.765%	144	713	+39.258%
2026-01-16	62.4700	62.8600	62.4700	62.4700	-0.951%	9	685	+25.660%
2026-01-15	62.6800	63.3800	62.4000	63.0700	+7.683%	8	685	+24.465%
2026-01-14	57.8800	58.5700	57.8000	58.5700	-2.869%	72	682	+34.028%
2026-01-13	59.6000	61.0000	59.6000	60.3000	-1.422%	19	633	+30.182%
2026-01-12	60.9000	61.7000	59.9200	61.1700	-0.537%	24	622	+28.331%
2026-01-09	60.6000	61.5000	60.6000	61.5000	+0.147%	12	610	+27.642%
2026-01-08	64.7400	64.7400	60.7800	61.4100	-4.717%	47	607	+27.829%
2026-01-07	64.0500	66.1400	63.7000	64.4500	+0.468%	91	566	+21.800%
2026-01-06	67.0000	67.9000	64.1500	64.1500	0.000%	858	487	+22.369%