Dark

NVDA20281215C205
NVDA Dec 15 2028 205.00 Call (NVDA281215C00205000)
option OPRA

EOD

Sep 30, 2026

75.27+0.226%(+0.17)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	75.8000	75.8000	74.9000	75.2700	+0.226%	27	3,514	0.000%
2026-09-29	75.0000	75.1000	74.8300	75.1000	+1.555%	3	3,511	+0.226%
2026-09-28	77.1800	77.2000	73.9500	73.9500	+4.155%	180	3,512	+1.785%
2026-09-25	71.3000	71.3900	70.3000	71.0000	-0.211%	44	3,652	+6.014%
2026-09-24	69.0000	71.1500	68.9000	71.1500	-1.386%	40	3,647	+5.791%
2026-09-23	73.8000	74.0000	72.1500	72.1500	-3.310%	21	3,611	+4.324%
2026-09-22	74.0000	74.6200	73.2000	74.6200	+1.940%	12	3,610	+0.871%
2026-09-21	69.6000	73.2000	69.6000	73.2000	+7.331%	8	3,607	+2.828%
2026-09-18	67.1200	68.2000	66.9700	68.2000	+1.639%	5	3,610	+10.367%
2026-09-17	66.0500	67.1000	66.0500	67.1000	+5.123%	9	3,610	+12.176%
2026-09-16	65.0500	65.0500	63.8300	63.8300	+3.235%	5	3,612	+17.923%
2026-09-15	62.0500	62.0500	61.6500	61.8300	-0.194%	8	3,612	+21.737%
2026-09-14	60.5000	62.6400	60.4000	61.9500	-7.052%	45	3,612	+21.501%
2026-09-11	69.3700	69.3700	66.6500	66.6500	-1.259%	12	3,601	+12.933%
2026-09-10	67.0000	67.5000	67.0000	67.5000	-4.594%	12	3,603	+11.511%
2026-09-09	70.9000	71.6800	70.7500	70.7500	-1.995%	21	3,598	+6.389%
2026-09-08	75.7300	75.7300	72.1900	72.1900	-3.811%	19	3,598	+4.267%
2026-09-04	76.0800	78.5000	75.0500	75.0500	+0.590%	171	3,460	+0.293%
2026-09-03	73.4400	75.0500	72.3800	74.6100	+5.515%	30	3,460	+0.885%
2026-09-02	69.8000	73.4000	69.8000	70.7100	+7.626%	190	3,483	+6.449%
2026-09-01	64.1000	65.7000	64.1000	65.7000	-0.950%	15	3,629	+14.566%
2026-08-31	67.1500	67.2300	66.3300	66.3300	+0.546%	48	3,627	+13.478%
2026-08-28	73.6500	73.8000	65.8500	65.9700	-10.791%	210	3,620	+14.097%
2026-08-27	70.2000	75.5000	68.3000	73.9500	+22.333%	157	3,513	+1.785%
2026-08-26	61.5500	62.8500	60.4000	60.4500	-3.465%	63	3,579	+24.516%
2026-08-25	61.3000	64.0000	61.3000	62.6200	+5.244%	80	3,566	+20.201%
2026-08-24	64.0000	64.0000	59.5000	59.5000	-8.882%	123	3,582	+26.504%
2026-08-21	66.9000	67.0800	65.1000	65.3000	-2.246%	23	3,538	+15.268%
2026-08-20	68.3000	68.3000	66.4500	66.8000	-2.339%	19	3,524	+12.680%
2026-08-19	69.3000	69.3000	66.9000	68.4000	-1.070%	21	3,529	+10.044%
2026-08-18	69.0000	69.7000	69.0000	69.1400	-8.010%	13	3,519	+8.866%
2026-08-17	73.8200	75.2000	73.8200	75.1600	+1.843%	9	3,516	+0.146%
2026-08-14	74.1700	74.3900	73.0800	73.8000	+0.272%	18	3,518	+1.992%
2026-08-13	74.4900	74.7000	73.6000	73.6000	+1.700%	92	3,529	+2.269%
2026-08-12	72.1700	73.5500	72.1700	72.3700	+6.380%	53	3,591	+4.007%
2026-08-11	71.0000	71.0000	68.0000	68.0300	-3.091%	7	3,556	+10.642%
2026-08-10	73.3100	73.3100	67.8000	70.2000	-3.849%	21	3,553	+7.222%
2026-08-07	72.5700	74.7500	72.5700	73.0100	+2.831%	23	3,562	+3.095%
2026-08-06	73.7500	74.7000	69.9000	71.0000	-2.646%	42	3,559	+6.014%
2026-08-05	70.6500	73.1500	70.4700	72.9300	+10.216%	315	3,559	+3.209%
2026-08-04	64.7800	66.1900	63.9000	66.1700	+5.872%	78	3,613	+13.752%
2026-08-03	55.6200	63.3700	55.6200	62.5000	+9.745%	510	3,602	+20.432%
2026-07-31	57.7000	58.0000	54.4000	56.9500	+5.326%	130	3,436	+32.169%
2026-07-30	52.1000	55.5000	52.1000	54.0700	+5.688%	341	3,446	+39.208%
2026-07-29	55.2700	55.2700	51.1600	51.1600	-9.130%	441	3,356	+47.127%
2026-07-28	55.2500	56.3000	53.4600	56.3000	+0.071%	121	3,262	+33.694%
2026-07-27	63.8700	63.8700	55.4600	56.2600	-10.656%	109	3,245	+33.790%
2026-07-24	63.6500	67.1100	62.9700	62.9700	-2.899%	48	3,214	+19.533%
2026-07-23	64.5000	66.1800	63.2000	64.8500	-5.673%	110	3,209	+16.068%
2026-07-22	63.5000	68.7500	62.9500	68.7500	+9.649%	71	3,225	+9.484%
2026-07-21	63.3000	63.3000	62.1000	62.7000	+3.210%	19	3,239	+20.048%
2026-07-20	62.9000	63.1100	60.2500	60.7500	-1.139%	42	3,244	+23.901%
2026-07-17	60.9000	63.1200	57.8200	61.4500	-2.692%	50	3,238	+22.490%
2026-07-16	64.7500	65.2100	63.0000	63.1500	-4.607%	209	3,249	+19.192%
2026-07-15	65.0000	66.4000	63.8600	66.2000	-0.898%	72	3,285	+13.701%
2026-07-14	63.1000	66.8000	61.7000	66.8000	+8.583%	28	3,288	+12.680%
2026-07-13	65.4500	65.4500	61.5000	61.5200	-6.703%	31	3,290	+22.350%
2026-07-10	62.2500	66.7000	62.2500	65.9400	+7.710%	107	3,284	+14.149%
2026-07-09	60.2300	62.0100	58.7500	61.2200	-1.099%	42	3,273	+22.950%
2026-07-08	57.0000	62.4000	56.7500	61.9000	+10.260%	34	3,255	+21.599%
2026-07-07	53.5000	57.0500	53.5000	56.1400	-0.602%	38	3,261	+34.076%
2026-07-06	56.5000	56.9500	55.9000	56.4800	+3.652%	51	3,253	+33.268%
2026-07-02	57.7500	57.7500	54.1300	54.4900	-6.871%	227	3,289	+38.135%
2026-07-01	56.4700	58.5100	56.4700	58.5100	-0.290%	33	3,289	+28.645%
2026-06-30	57.6600	59.0000	57.4500	58.6800	+5.730%	19	3,310	+28.272%
2026-06-29	55.3200	56.2900	53.8000	55.5000	-0.341%	48	3,316	+35.622%
2026-06-26	56.4000	56.4000	55.3500	55.6900	-2.640%	70	3,318	+35.159%
2026-06-25	60.5100	60.5100	56.4000	57.2000	-5.329%	241	3,283	+31.591%
2026-06-24	61.6500	61.7200	59.1500	60.4200	-1.756%	754	3,384	+24.578%
2026-06-23	62.0000	64.3000	61.5000	61.5000	-9.532%	419	3,800	+22.390%
2026-06-22	71.4000	71.6000	67.7800	67.9800	-2.496%	141	3,584	+10.724%
2026-06-18	66.8000	70.0000	66.8000	69.7200	+7.543%	87	3,447	+7.960%
2026-06-17	67.0700	67.5000	64.8300	64.8300	-4.154%	98	3,447	+16.104%
2026-06-16	68.7500	68.7500	67.6400	67.6400	-3.330%	25	3,447	+11.280%
2026-06-15	68.0000	70.5000	67.5000	69.9700	+6.096%	45	3,329	+7.575%
2026-06-12	66.1000	67.3500	65.0000	65.9500	-0.076%	236	3,329	+14.132%
2026-06-11	64.2000	66.4200	62.5100	66.0000	+2.980%	977	3,329	+14.045%
2026-06-10	67.5000	67.5000	63.0500	64.0900	-5.888%	163	3,035	+17.444%
2026-06-09	70.5000	70.5000	63.2500	68.1000	-0.584%	475	3,025	+10.529%
2026-06-08	70.2000	70.2000	67.6000	68.5000	+1.361%	143	2,715	+9.883%
2026-06-05	72.1400	72.1400	66.7000	67.5800	-10.668%	515	2,647	+11.379%
2026-06-04	71.6000	75.6500	71.0000	75.6500	+2.437%	29	2,556	-0.502%
2026-06-03	73.7600	74.4700	73.2500	73.8500	-8.147%	13	2,566	+1.923%
2026-06-02	84.6000	84.6000	80.4000	80.4000	+1.132%	15	2,567	-6.381%
2026-06-01	75.2000	79.5000	75.2000	79.5000	+8.075%	18	2,568	-5.321%
2026-05-29	72.4600	74.0000	72.1000	73.5600	+3.025%	12	2,572	+2.325%
2026-05-28	69.8500	72.0300	69.8500	71.4000	+2.424%	12	2,573	+5.420%
2026-05-27	70.8000	70.8000	67.6500	69.7100	-1.886%	138	2,568	+7.976%
2026-05-26	72.3000	73.3100	70.0000	71.0500	-2.162%	50	2,496	+5.939%
2026-05-22	75.6000	75.6000	72.5900	72.6200	-5.884%	25	2,491	+3.649%
2026-05-21	78.9500	79.0000	74.8800	77.1600	-2.882%	31	2,480	-2.449%
2026-05-20	79.9900	81.3600	79.4500	79.4500	-1.646%	54	2,480	-5.261%
2026-05-19	80.9500	80.9500	79.4500	80.7800	-0.272%	35	2,482	-6.821%
2026-05-18	86.1900	86.1900	80.9300	81.0000	-7.640%	25	2,482	-7.074%
2026-05-15	83.3100	87.7000	83.3100	87.7000	-2.664%	25	2,482	-14.173%
2026-05-14	86.2500	91.2500	86.2500	90.1000	+8.137%	53	2,468	-16.459%
2026-05-13	82.1800	83.6900	80.5100	83.3200	+9.776%	47	2,443	-9.662%
2026-05-12	76.6500	78.0000	75.8500	75.9000	-1.697%	19	2,443	-0.830%
2026-05-11	74.2000	79.2700	74.2000	77.2100	+4.029%	27	2,443	-2.513%
2026-05-08	75.6000	76.2800	74.1100	74.2200	+4.168%	31	2,448	+1.415%
2026-05-07	67.6500	73.4300	67.6500	71.2500	+4.319%	157	2,445	+5.642%
2026-05-06	61.4300	68.8000	61.4300	68.3000	+12.446%	107	2,469	+10.205%
2026-05-05	61.0400	61.5000	60.3700	60.7400	-1.236%	42	2,446	+23.922%
2026-05-04	64.0000	64.0000	59.0500	61.5000	-1.442%	91	2,445	+22.390%
2026-05-01	65.0600	65.0600	61.9700	62.4000	-1.732%	95	2,385	+20.625%
2026-04-30	69.5600	69.5600	62.7000	63.5000	-8.830%	111	2,385	+18.535%
2026-04-29	70.6700	70.8800	69.0200	69.6500	-5.457%	46	2,346	+8.069%
2026-04-28	71.4000	74.2900	70.0000	73.6700	-2.035%	34	2,329	+2.172%
2026-04-27	70.8000	75.2000	69.3600	75.2000	+8.264%	53	2,326	+0.093%
2026-04-24	64.5600	71.7100	64.5600	69.4600	+10.693%	237	2,320	+8.365%
2026-04-23	65.0000	65.8000	62.1900	62.7500	-2.713%	42	2,300	+19.952%
2026-04-22	63.4700	64.5000	63.2600	64.5000	+2.316%	58	2,287	+16.698%
2026-04-21	64.8400	65.0000	63.0400	63.0400	-2.264%	211	2,140	+19.400%
2026-04-20	62.0200	64.5000	62.0200	64.5000	+0.467%	26	2,140	+16.698%
2026-04-17	63.3500	64.2100	62.6000	64.2000	+4.221%	277	2,124	+17.243%
2026-04-16	61.1000	62.9300	60.7900	61.6000	+0.114%	14	1,920	+22.192%
2026-04-15	60.6000	62.7700	60.6000	61.5300	+2.979%	59	1,921	+22.331%
2026-04-14	57.8600	60.9000	57.8600	59.7500	+6.696%	16	1,905	+25.975%
2026-04-13	55.5000	56.0000	55.2000	56.0000	+0.412%	1,506	1,897	+34.411%
2026-04-10	54.6000	55.9000	54.6000	55.7700	+8.502%	21	408	+34.965%
2026-04-08	52.8000	52.8000	50.7500	51.4000	+6.462%	16	420	+46.440%
2026-04-07	48.2800	48.2800	48.2800	48.2800	-1.429%	4	416	+55.903%
2026-04-06	49.0000	49.0900	48.8500	48.9800	-0.143%	5	412	+53.675%
2026-04-02	49.0500	49.0500	49.0500	49.0500	0.000%	1	414	+53.456%
2026-04-01	48.6300	49.0700	48.6300	49.0500	+4.473%	23	414	+53.456%
2026-03-31	45.7500	47.3000	45.0000	46.9500	+9.902%	60	418	+60.319%
2026-03-30	44.2500	44.2900	42.5500	42.7200	-4.129%	83	405	+76.194%
2026-03-27	46.3000	46.3000	44.5600	44.5600	-4.989%	155	470	+68.918%
2026-03-26	49.1500	49.1500	46.8000	46.9000	-7.768%	36	407	+60.490%
2026-03-25	52.3000	52.3000	50.8000	50.8500	+4.351%	181	388	+48.024%
2026-03-24	48.9000	49.3000	48.2500	48.7300	-0.855%	161	277	+54.463%
2026-03-23	49.8000	50.5000	48.7000	49.1500	+2.460%	79	264	+53.143%
2026-03-20	49.8500	49.8500	47.2500	47.9700	-6.673%	119	195	+56.911%
2026-03-19	50.4000	51.4000	50.4000	51.4000	-1.815%	3	141	+46.440%
2026-03-18	53.9500	53.9500	52.3500	52.3500	-1.985%	39	140	+43.782%
2026-03-17	54.9500	55.2500	53.4000	53.4100	-4.778%	234	128	+40.929%
2026-03-16	55.1800	56.2500	54.9000	56.0900	+4.063%	13	14	+34.195%
2026-03-13	54.3600	54.7500	53.9000	53.9000	0.000%	19	12	+39.647%