Dark

NVDA20281215C200
NVDA Dec 15 2028 200.00 Call (NVDA281215C00200000)
option OPRA

EOD

Aug 14, 2026

75.77-1.597%(-1.23)1,156

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	77.3500	77.7500	75.5000	75.7700	-1.597%	1,156	29,091	0.000%
2026-08-13	77.4000	77.4000	75.2500	77.0000	+1.650%	74	28,219	-1.597%
2026-08-12	72.9500	76.2000	72.9500	75.7500	+7.067%	141	28,249	+0.026%
2026-08-11	74.2000	74.2000	70.5000	70.7500	-1.325%	293	28,262	+7.095%
2026-08-10	76.8500	76.8500	71.0000	71.7000	-6.275%	2,759	28,173	+5.676%
2026-08-07	74.8500	77.2000	74.3500	76.5000	+4.737%	448	25,652	-0.954%
2026-08-06	74.8000	76.2700	71.0500	73.0400	-1.137%	353	25,702	+3.738%
2026-08-05	70.6600	75.5500	70.6600	73.8800	+8.233%	630	25,550	+2.558%
2026-08-04	67.1500	68.5000	65.5000	68.2600	+7.159%	208	25,987	+11.002%
2026-08-03	59.1500	65.5000	57.5700	63.7000	+5.814%	766	26,086	+18.948%
2026-07-31	58.2000	60.5000	55.8000	60.2000	+7.558%	1,520	26,207	+25.864%
2026-07-30	54.8000	57.7500	53.9300	55.9700	+4.911%	639	25,251	+35.376%
2026-07-29	56.5000	57.3400	53.2000	53.3500	-8.081%	1,221	25,208	+42.024%
2026-07-28	57.0000	59.3000	55.3000	58.0400	+0.069%	201	25,197	+30.548%
2026-07-27	65.3000	65.3000	57.4500	58.0000	-11.179%	1,113	25,150	+30.638%
2026-07-24	65.8000	69.0000	64.2400	65.3000	-2.435%	701	24,860	+16.034%
2026-07-23	66.9000	68.2500	65.2500	66.9300	-3.905%	629	24,840	+13.208%
2026-07-22	64.8500	70.9500	64.1500	69.6500	+6.385%	635	24,728	+8.787%
2026-07-21	66.0000	66.1000	63.5000	65.4700	+4.418%	625	25,004	+15.732%
2026-07-20	65.0000	66.1500	62.2500	62.7000	-0.681%	599	25,110	+20.845%
2026-07-17	65.4700	65.6900	59.5000	63.1300	-4.348%	360	25,286	+20.022%
2026-07-16	68.0000	68.0000	65.1000	66.0000	-5.036%	375	25,296	+14.803%
2026-07-15	68.8000	70.0000	65.3000	69.5000	+0.492%	317	25,228	+9.022%
2026-07-14	65.5000	69.4500	63.6000	69.1600	+8.913%	217	25,247	+9.558%
2026-07-13	66.9800	68.1500	63.3400	63.5000	-6.878%	290	25,361	+19.323%
2026-07-10	62.6500	68.6000	62.6500	68.1900	+7.810%	1,596	25,319	+11.116%
2026-07-09	62.8900	64.1500	60.4200	63.2500	-1.526%	336	26,128	+19.794%
2026-07-08	59.0000	64.6000	58.0000	64.2300	+9.795%	290	26,001	+17.967%
2026-07-07	55.3500	59.2100	54.6000	58.5000	+1.668%	380	26,041	+29.521%
2026-07-06	56.6000	59.0000	56.6000	57.5400	+0.753%	140	26,077	+31.682%
2026-07-02	59.1500	60.5000	55.6000	57.1100	-3.203%	473	26,096	+32.674%
2026-07-01	58.6000	60.6000	56.7600	59.0000	-3.752%	472	26,096	+28.424%
2026-06-30	59.0500	61.3000	58.9200	61.3000	+6.516%	268	25,994	+23.605%
2026-06-29	56.7400	58.5000	54.9800	57.5500	+1.858%	300	25,950	+31.659%
2026-06-26	57.9000	58.6700	56.5000	56.5000	-5.042%	517	25,881	+34.106%
2026-06-25	63.0000	63.2400	57.8000	59.5000	-4.464%	919	25,610	+27.345%
2026-06-24	63.3000	64.1400	60.5000	62.2800	-1.998%	501	25,847	+21.660%
2026-06-23	65.2000	66.0000	63.4500	63.5500	-8.072%	1,085	25,883	+19.229%
2026-06-22	71.7000	73.7500	69.1300	69.1300	-3.611%	263	25,552	+9.605%
2026-06-18	68.7100	71.7200	68.4000	71.7200	+7.045%	480	25,153	+5.647%
2026-06-17	69.1500	70.0000	66.6000	67.0000	-2.899%	481	25,153	+13.090%
2026-06-16	70.7500	71.6000	69.0000	69.0000	-4.630%	475	25,153	+9.812%
2026-06-15	70.5000	72.6000	69.7500	72.3500	+6.790%	337	25,003	+4.727%
2026-06-12	68.3800	69.3500	67.0000	67.7500	+0.074%	592	25,003	+11.838%
2026-06-11	66.0000	68.5000	64.4000	67.7000	+3.201%	737	25,003	+11.920%
2026-06-10	67.5000	69.0500	64.7500	65.6000	-6.686%	1,584	24,944	+15.503%
2026-06-09	71.7200	72.5000	64.7100	70.3000	-0.720%	565	24,417	+7.781%
2026-06-08	74.0000	74.0000	69.6100	70.8100	+2.401%	269	24,276	+7.005%
2026-06-05	74.0000	74.8000	68.6000	69.1500	-11.482%	535	24,186	+9.573%
2026-06-04	74.4000	79.8000	72.7500	78.1200	+4.160%	225	23,946	-3.008%
2026-06-03	80.0000	80.3000	75.0000	75.0000	-6.925%	628	23,994	+1.027%
2026-06-02	83.4000	88.0500	80.0000	80.5800	-0.482%	445	23,932	-5.969%
2026-06-01	74.8500	82.3000	74.8500	80.9700	+12.458%	310	23,875	-6.422%
2026-05-29	73.1200	76.3000	72.0000	72.0000	-1.907%	478	23,885	+5.236%
2026-05-28	72.6200	74.0500	71.3000	73.4000	+2.044%	261	23,900	+3.229%
2026-05-27	73.1500	73.1500	69.5000	71.9300	-2.136%	767	23,876	+5.339%
2026-05-26	74.8500	76.0000	72.0000	73.5000	-2.130%	378	23,763	+3.088%
2026-05-22	77.8200	77.8200	74.2500	75.1000	-3.272%	380	23,757	+0.892%
2026-05-21	80.7000	82.0000	76.8600	77.6400	-5.959%	284	23,787	-2.409%
2026-05-20	82.3200	84.5500	81.5800	82.5600	+1.650%	153	23,787	-8.224%
2026-05-19	82.5000	84.3000	79.7000	81.2200	-1.552%	158	23,774	-6.710%
2026-05-18	87.0500	88.7500	80.0000	82.5000	-4.070%	203	23,774	-8.158%
2026-05-15	88.0000	90.5000	85.5500	86.0000	-8.021%	143	23,774	-11.895%
2026-05-14	88.5300	94.3000	88.5300	93.5000	+9.716%	304	23,674	-18.963%
2026-05-13	83.6500	87.0000	82.0000	85.2200	+4.757%	634	23,260	-11.089%
2026-05-12	80.5000	82.6900	76.5000	81.3500	+2.456%	222	23,260	-6.859%
2026-05-11	76.8300	81.9000	76.8300	79.4000	+4.268%	11,351	23,260	-4.572%
2026-05-08	74.6500	78.6500	74.6500	76.1500	+3.479%	277	14,441	-0.499%
2026-05-07	69.8500	75.5000	69.4000	73.5900	+4.531%	268	14,426	+2.962%
2026-05-06	64.3000	70.7600	64.0000	70.4000	+13.658%	332	14,396	+7.628%
2026-05-05	64.1500	64.5000	61.7400	61.9400	-2.457%	583	14,328	+22.328%
2026-05-04	64.3300	66.2500	61.3700	63.5000	-1.672%	399	14,181	+19.323%
2026-05-01	65.9500	67.1000	62.8500	64.5800	-0.799%	402	14,027	+17.327%
2026-04-30	72.4500	72.4500	64.5500	65.1000	-9.709%	759	14,027	+16.390%
2026-04-29	73.8000	73.8500	70.9500	72.1000	-4.667%	75	13,722	+5.090%
2026-04-28	72.2200	76.3500	72.0000	75.6300	-2.476%	199	13,689	+0.185%
2026-04-27	73.0000	77.5500	71.0000	77.5500	+8.888%	320	13,652	-2.295%
2026-04-24	64.9700	73.5300	64.9700	71.2200	+10.419%	450	13,670	+6.389%
2026-04-23	66.9700	67.7500	63.2500	64.5000	-3.371%	1,647	13,680	+17.473%
2026-04-22	66.0000	67.2000	64.4500	66.7500	+2.456%	123	12,601	+13.513%
2026-04-21	66.8000	66.8000	64.7500	65.1500	-2.192%	480	12,596	+16.301%
2026-04-20	65.2000	66.6100	64.0000	66.6100	+0.604%	195	12,596	+13.752%
2026-04-17	65.3500	66.4500	64.5700	66.2100	+3.777%	2,744	12,507	+14.439%
2026-04-16	63.4500	64.7000	62.6800	63.8000	-0.484%	461	10,305	+18.762%
2026-04-15	63.7500	65.2700	62.2800	64.1100	+3.071%	1,180	10,366	+18.187%
2026-04-14	58.4500	62.5000	58.4500	62.2000	+7.241%	829	10,278	+21.817%
2026-04-13	55.5000	58.2000	55.5000	58.0000	+1.310%	139	10,016	+30.638%
2026-04-10	54.0100	58.3500	53.7000	57.2500	+6.077%	256	9,991	+32.349%
2026-04-09	52.0000	53.9700	52.0000	53.9700	+0.879%	185	9,947	+40.393%
2026-04-08	55.0000	55.0000	51.3000	53.5000	+4.902%	244	9,805	+41.626%
2026-04-07	50.2700	51.0000	48.7500	51.0000	+0.990%	69	9,919	+48.569%
2026-04-06	50.9000	51.0500	49.9400	50.5000	-0.688%	606	9,883	+50.040%
2026-04-02	48.4500	51.6000	48.4500	50.8500	+1.497%	75	9,851	+49.007%
2026-04-01	50.0500	50.6000	49.4500	50.1000	+2.664%	263	9,851	+51.238%
2026-03-31	45.1500	49.3000	45.1500	48.8000	+10.658%	297	9,767	+55.266%
2026-03-30	46.2000	47.0000	43.8500	44.1000	-4.957%	557	9,810	+71.814%
2026-03-27	47.7000	48.2000	46.0000	46.4000	-4.330%	1,187	9,721	+63.297%
2026-03-26	51.2500	51.2500	48.0500	48.5000	-7.619%	444	9,085	+56.227%
2026-03-25	52.0500	54.3500	52.0000	52.5000	+4.374%	512	9,045	+44.324%
2026-03-24	50.5000	51.0500	49.8000	50.3000	-2.083%	213	8,681	+50.636%
2026-03-23	51.3900	52.1500	50.3500	51.3700	+3.988%	546	8,682	+47.499%
2026-03-20	51.9000	52.5000	49.0000	49.4000	-6.439%	401	8,611	+53.381%
2026-03-19	52.7200	53.7500	51.4600	52.8000	-2.204%	158	8,523	+43.504%
2026-03-18	55.7500	55.7500	53.9700	53.9900	-1.836%	859	8,478	+40.341%
2026-03-17	56.7500	57.0200	54.9500	55.0000	-2.655%	581	7,981	+37.764%
2026-03-16	57.2500	59.2700	55.9000	56.5000	+2.355%	414	7,762	+34.106%
2026-03-13	58.8000	59.0500	55.1200	55.2000	-4.167%	1,131	7,573	+37.264%
2026-03-12	57.6800	58.3300	56.5000	57.6000	-1.874%	135	6,830	+31.545%
2026-03-11	59.6000	60.0500	58.4000	58.7000	+1.120%	64	6,788	+29.080%
2026-03-10	56.4500	58.7000	56.3500	58.0500	+3.568%	313	6,740	+30.525%
2026-03-09	54.2000	56.4400	53.2000	56.0500	+2.002%	101	6,639	+35.183%
2026-03-06	56.9900	57.5000	54.2000	54.9500	-3.883%	384	6,643	+37.889%
2026-03-05	57.7500	58.7000	54.3200	57.1700	-1.770%	537	6,527	+32.535%
2026-03-04	56.3000	59.0600	56.0000	58.2000	+3.929%	182	6,456	+30.189%
2026-03-03	56.6500	57.0000	54.9500	56.0000	-4.224%	353	6,485	+35.304%
2026-03-02	54.5500	58.6800	54.0500	58.4700	+5.732%	121	6,426	+29.588%
2026-02-27	58.0000	59.0800	55.0000	55.3000	-8.444%	565	6,429	+37.016%
2026-02-26	67.3500	67.5000	60.1500	60.4000	-11.216%	958	6,355	+25.447%
2026-02-25	67.7500	69.8000	67.5000	68.0300	+1.386%	1,167	5,637	+11.377%
2026-02-24	64.3500	67.3900	64.3500	67.1000	+2.287%	1,273	5,637	+12.921%
2026-02-23	65.1000	67.0100	63.8500	65.6000	+1.737%	322	4,771	+15.503%
2026-02-20	62.3600	64.4800	61.6500	64.4800	+3.666%	75	4,714	+17.509%
2026-02-19	62.4500	62.7500	61.6000	62.2000	-0.161%	292	4,708	+21.817%
2026-02-18	63.2500	64.3000	62.1200	62.3000	+2.975%	255	4,581	+21.621%
2026-02-17	58.6400	61.9000	57.0000	60.5000	+2.629%	115	4,441	+25.240%
2026-02-13	61.7300	61.7300	58.3200	58.9500	-4.919%	155	4,391	+28.533%
2026-02-12	65.8600	66.1200	62.0000	62.0000	-3.502%	196	4,391	+22.210%
2026-02-11	64.8500	65.5000	63.1000	64.2500	+1.742%	1,255	4,223	+17.930%
2026-02-10	64.4000	64.4000	62.5000	63.1500	-1.266%	620	3,572	+19.984%
2026-02-09	60.4500	65.6200	60.4500	63.9600	+5.458%	126	3,445	+18.465%
2026-02-06	54.0000	61.1300	53.2300	60.6500	+18.573%	390	3,401	+24.930%
2026-02-05	52.8500	54.0000	50.5500	51.1500	-4.034%	287	3,430	+48.133%
2026-02-04	55.4500	56.0000	51.6100	53.3000	-6.046%	249	3,231	+42.158%
2026-02-03	60.4700	60.4700	54.6800	56.7300	-6.510%	288	3,136	+33.562%
2026-02-02	61.8500	63.3500	60.6800	60.6800	-5.128%	702	3,013	+24.868%
2026-01-30	65.0000	66.7000	63.9300	63.9600	-1.067%	158	2,876	+18.465%
2026-01-29	64.9500	64.9500	60.9000	64.6500	+0.201%	412	2,745	+17.200%
2026-01-28	65.0500	65.1500	63.4500	64.5200	+2.348%	105	2,679	+17.436%
2026-01-27	61.2000	63.5000	61.0000	63.0400	+3.007%	100	2,640	+20.194%
2026-01-26	61.8000	62.7700	60.7500	61.2000	-0.504%	191	2,682	+23.807%
2026-01-23	61.9500	62.0000	61.2800	61.5100	+3.413%	164	2,612	+23.183%
2026-01-22	59.6300	60.1000	59.0000	59.4800	+1.502%	129	2,605	+27.387%
2026-01-21	55.5200	59.6100	55.4900	58.6000	+6.545%	411	2,492	+29.300%
2026-01-20	57.1000	57.2500	54.8700	55.0000	-8.759%	947	2,540	+37.764%
2026-01-16	61.6000	62.5000	60.2800	60.2800	+0.634%	209	2,166	+25.697%
2026-01-15	59.5500	61.7000	59.5300	59.9000	+5.365%	460	2,166	+26.494%
2026-01-14	57.9000	57.9000	55.8800	56.8500	-3.415%	565	2,149	+33.281%
2026-01-13	58.4500	60.4000	57.7100	58.8600	-0.068%	471	2,026	+28.729%
2026-01-12	59.6500	59.9000	58.3000	58.9000	-0.490%	592	1,845	+28.642%
2026-01-09	59.8500	60.1500	58.9100	59.1900	-0.253%	345	1,780	+28.011%
2026-01-08	62.8000	63.0000	58.9500	59.3400	-5.585%	838	1,609	+27.688%
2026-01-07	63.6000	64.2700	62.7500	62.8500	+1.683%	354	1,065	+20.557%
2026-01-06	65.0000	65.6000	61.3300	61.8100	0.000%	869	790	+22.585%