Dark

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

EOD

Aug 14, 2026

73.80+0.272%(+0.20)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	74.1700	74.3900	73.0800	73.8000	+0.272%	18	3,518	0.000%
2026-08-13	74.4900	74.7000	73.6000	73.6000	+1.700%	92	3,529	+0.272%
2026-08-12	72.1700	73.5500	72.1700	72.3700	+6.380%	53	3,591	+1.976%
2026-08-11	71.0000	71.0000	68.0000	68.0300	-3.091%	7	3,556	+8.482%
2026-08-10	73.3100	73.3100	67.8000	70.2000	-3.849%	21	3,553	+5.128%
2026-08-07	72.5700	74.7500	72.5700	73.0100	+2.831%	23	3,562	+1.082%
2026-08-06	73.7500	74.7000	69.9000	71.0000	-2.646%	42	3,559	+3.944%
2026-08-05	70.6500	73.1500	70.4700	72.9300	+10.216%	315	3,559	+1.193%
2026-08-04	64.7800	66.1900	63.9000	66.1700	+5.872%	78	3,613	+11.531%
2026-08-03	55.6200	63.3700	55.6200	62.5000	+9.745%	510	3,602	+18.080%
2026-07-31	57.7000	58.0000	54.4000	56.9500	+5.326%	130	3,436	+29.587%
2026-07-30	52.1000	55.5000	52.1000	54.0700	+5.688%	341	3,446	+36.490%
2026-07-29	55.2700	55.2700	51.1600	51.1600	-9.130%	441	3,356	+44.253%
2026-07-28	55.2500	56.3000	53.4600	56.3000	+0.071%	121	3,262	+31.083%
2026-07-27	63.8700	63.8700	55.4600	56.2600	-10.656%	109	3,245	+31.177%
2026-07-24	63.6500	67.1100	62.9700	62.9700	-2.899%	48	3,214	+17.199%
2026-07-23	64.5000	66.1800	63.2000	64.8500	-5.673%	110	3,209	+13.801%
2026-07-22	63.5000	68.7500	62.9500	68.7500	+9.649%	71	3,225	+7.345%
2026-07-21	63.3000	63.3000	62.1000	62.7000	+3.210%	19	3,239	+17.703%
2026-07-20	62.9000	63.1100	60.2500	60.7500	-1.139%	42	3,244	+21.481%
2026-07-17	60.9000	63.1200	57.8200	61.4500	-2.692%	50	3,238	+20.098%
2026-07-16	64.7500	65.2100	63.0000	63.1500	-4.607%	209	3,249	+16.865%
2026-07-15	65.0000	66.4000	63.8600	66.2000	-0.898%	72	3,285	+11.480%
2026-07-14	63.1000	66.8000	61.7000	66.8000	+8.583%	28	3,288	+10.479%
2026-07-13	65.4500	65.4500	61.5000	61.5200	-6.703%	31	3,290	+19.961%
2026-07-10	62.2500	66.7000	62.2500	65.9400	+7.710%	107	3,284	+11.920%
2026-07-09	60.2300	62.0100	58.7500	61.2200	-1.099%	42	3,273	+20.549%
2026-07-08	57.0000	62.4000	56.7500	61.9000	+10.260%	34	3,255	+19.225%
2026-07-07	53.5000	57.0500	53.5000	56.1400	-0.602%	38	3,261	+31.457%
2026-07-06	56.5000	56.9500	55.9000	56.4800	+3.652%	51	3,253	+30.666%
2026-07-02	57.7500	57.7500	54.1300	54.4900	-6.871%	227	3,289	+35.438%
2026-07-01	56.4700	58.5100	56.4700	58.5100	-0.290%	33	3,289	+26.132%
2026-06-30	57.6600	59.0000	57.4500	58.6800	+5.730%	19	3,310	+25.767%
2026-06-29	55.3200	56.2900	53.8000	55.5000	-0.341%	48	3,316	+32.973%
2026-06-26	56.4000	56.4000	55.3500	55.6900	-2.640%	70	3,318	+32.519%
2026-06-25	60.5100	60.5100	56.4000	57.2000	-5.329%	241	3,283	+29.021%
2026-06-24	61.6500	61.7200	59.1500	60.4200	-1.756%	754	3,384	+22.145%
2026-06-23	62.0000	64.3000	61.5000	61.5000	-9.532%	419	3,800	+20.000%
2026-06-22	71.4000	71.6000	67.7800	67.9800	-2.496%	141	3,584	+8.561%
2026-06-18	66.8000	70.0000	66.8000	69.7200	+7.543%	87	3,447	+5.852%
2026-06-17	67.0700	67.5000	64.8300	64.8300	-4.154%	98	3,447	+13.836%
2026-06-16	68.7500	68.7500	67.6400	67.6400	-3.330%	25	3,447	+9.107%
2026-06-15	68.0000	70.5000	67.5000	69.9700	+6.096%	45	3,329	+5.474%
2026-06-12	66.1000	67.3500	65.0000	65.9500	-0.076%	236	3,329	+11.903%
2026-06-11	64.2000	66.4200	62.5100	66.0000	+2.980%	977	3,329	+11.818%
2026-06-10	67.5000	67.5000	63.0500	64.0900	-5.888%	163	3,035	+15.151%
2026-06-09	70.5000	70.5000	63.2500	68.1000	-0.584%	475	3,025	+8.370%
2026-06-08	70.2000	70.2000	67.6000	68.5000	+1.361%	143	2,715	+7.737%
2026-06-05	72.1400	72.1400	66.7000	67.5800	-10.668%	515	2,647	+9.204%
2026-06-04	71.6000	75.6500	71.0000	75.6500	+2.437%	29	2,556	-2.445%
2026-06-03	73.7600	74.4700	73.2500	73.8500	-8.147%	13	2,566	-0.068%
2026-06-02	84.6000	84.6000	80.4000	80.4000	+1.132%	15	2,567	-8.209%
2026-06-01	75.2000	79.5000	75.2000	79.5000	+8.075%	18	2,568	-7.170%
2026-05-29	72.4600	74.0000	72.1000	73.5600	+3.025%	12	2,572	+0.326%
2026-05-28	69.8500	72.0300	69.8500	71.4000	+2.424%	12	2,573	+3.361%
2026-05-27	70.8000	70.8000	67.6500	69.7100	-1.886%	138	2,568	+5.867%
2026-05-26	72.3000	73.3100	70.0000	71.0500	-2.162%	50	2,496	+3.871%
2026-05-22	75.6000	75.6000	72.5900	72.6200	-5.884%	25	2,491	+1.625%
2026-05-21	78.9500	79.0000	74.8800	77.1600	-2.882%	31	2,480	-4.355%
2026-05-20	79.9900	81.3600	79.4500	79.4500	-1.646%	54	2,480	-7.111%
2026-05-19	80.9500	80.9500	79.4500	80.7800	-0.272%	35	2,482	-8.641%
2026-05-18	86.1900	86.1900	80.9300	81.0000	-7.640%	25	2,482	-8.889%
2026-05-15	83.3100	87.7000	83.3100	87.7000	-2.664%	25	2,482	-15.849%
2026-05-14	86.2500	91.2500	86.2500	90.1000	+8.137%	53	2,468	-18.091%
2026-05-13	82.1800	83.6900	80.5100	83.3200	+9.776%	47	2,443	-11.426%
2026-05-12	76.6500	78.0000	75.8500	75.9000	-1.697%	19	2,443	-2.767%
2026-05-11	74.2000	79.2700	74.2000	77.2100	+4.029%	27	2,443	-4.417%
2026-05-08	75.6000	76.2800	74.1100	74.2200	+4.168%	31	2,448	-0.566%
2026-05-07	67.6500	73.4300	67.6500	71.2500	+4.319%	157	2,445	+3.579%
2026-05-06	61.4300	68.8000	61.4300	68.3000	+12.446%	107	2,469	+8.053%
2026-05-05	61.0400	61.5000	60.3700	60.7400	-1.236%	42	2,446	+21.501%
2026-05-04	64.0000	64.0000	59.0500	61.5000	-1.442%	91	2,445	+20.000%
2026-05-01	65.0600	65.0600	61.9700	62.4000	-1.732%	95	2,385	+18.269%
2026-04-30	69.5600	69.5600	62.7000	63.5000	-8.830%	111	2,385	+16.220%
2026-04-29	70.6700	70.8800	69.0200	69.6500	-5.457%	46	2,346	+5.958%
2026-04-28	71.4000	74.2900	70.0000	73.6700	-2.035%	34	2,329	+0.176%
2026-04-27	70.8000	75.2000	69.3600	75.2000	+8.264%	53	2,326	-1.862%
2026-04-24	64.5600	71.7100	64.5600	69.4600	+10.693%	237	2,320	+6.248%
2026-04-23	65.0000	65.8000	62.1900	62.7500	-2.713%	42	2,300	+17.610%
2026-04-22	63.4700	64.5000	63.2600	64.5000	+2.316%	58	2,287	+14.419%
2026-04-21	64.8400	65.0000	63.0400	63.0400	-2.264%	211	2,140	+17.069%
2026-04-20	62.0200	64.5000	62.0200	64.5000	+0.467%	26	2,140	+14.419%
2026-04-17	63.3500	64.2100	62.6000	64.2000	+4.221%	277	2,124	+14.953%
2026-04-16	61.1000	62.9300	60.7900	61.6000	+0.114%	14	1,920	+19.805%
2026-04-15	60.6000	62.7700	60.6000	61.5300	+2.979%	59	1,921	+19.941%
2026-04-14	57.8600	60.9000	57.8600	59.7500	+6.696%	16	1,905	+23.515%
2026-04-13	55.5000	56.0000	55.2000	56.0000	+0.412%	1,506	1,897	+31.786%
2026-04-10	54.6000	55.9000	54.6000	55.7700	+8.502%	21	408	+32.329%
2026-04-08	52.8000	52.8000	50.7500	51.4000	+6.462%	16	420	+43.580%
2026-04-07	48.2800	48.2800	48.2800	48.2800	-1.429%	4	416	+52.858%
2026-04-06	49.0000	49.0900	48.8500	48.9800	-0.143%	5	412	+50.674%
2026-04-02	49.0500	49.0500	49.0500	49.0500	0.000%	1	414	+50.459%
2026-04-01	48.6300	49.0700	48.6300	49.0500	+4.473%	23	414	+50.459%
2026-03-31	45.7500	47.3000	45.0000	46.9500	+9.902%	60	418	+57.188%
2026-03-30	44.2500	44.2900	42.5500	42.7200	-4.129%	83	405	+72.753%
2026-03-27	46.3000	46.3000	44.5600	44.5600	-4.989%	155	470	+65.619%
2026-03-26	49.1500	49.1500	46.8000	46.9000	-7.768%	36	407	+57.356%
2026-03-25	52.3000	52.3000	50.8000	50.8500	+4.351%	181	388	+45.133%
2026-03-24	48.9000	49.3000	48.2500	48.7300	-0.855%	161	277	+51.447%
2026-03-23	49.8000	50.5000	48.7000	49.1500	+2.460%	79	264	+50.153%
2026-03-20	49.8500	49.8500	47.2500	47.9700	-6.673%	119	195	+53.846%
2026-03-19	50.4000	51.4000	50.4000	51.4000	-1.815%	3	141	+43.580%
2026-03-18	53.9500	53.9500	52.3500	52.3500	-1.985%	39	140	+40.974%
2026-03-17	54.9500	55.2500	53.4000	53.4100	-4.778%	234	128	+38.176%
2026-03-16	55.1800	56.2500	54.9000	56.0900	+4.063%	13	14	+31.574%
2026-03-13	54.3600	54.7500	53.9000	53.9000	0.000%	19	12	+36.920%