Dark

NVDA20281215C210
NVDA Dec 15 2028 210.00 Call (NVDA281215C00210000)
option OPRA

EOD

Aug 14, 2026

71.00-1.416%(-1.02)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	72.4000	72.4000	71.0000	71.0000	-1.416%	18	7,187	0.000%
2026-08-13	72.3300	72.3300	71.4400	72.0200	+3.403%	48	7,192	-1.416%
2026-08-12	70.1700	71.2000	69.6500	69.6500	+5.053%	43	7,157	+1.938%
2026-08-11	69.0000	69.3200	66.0200	66.3000	-2.928%	40	7,157	+7.089%
2026-08-10	71.5700	71.6600	67.1700	68.3000	-4.476%	34	7,156	+3.953%
2026-08-07	70.2000	72.4200	70.1000	71.5000	+3.698%	96	7,153	-0.699%
2026-08-06	68.5000	69.6900	68.0300	68.9500	-0.834%	64	7,116	+2.973%
2026-08-05	67.0000	70.8500	67.0000	69.5300	+9.050%	267	7,120	+2.114%
2026-08-04	63.0000	64.3200	61.8400	63.7600	+6.765%	136	7,303	+11.355%
2026-08-03	55.5000	61.2000	55.5000	59.7200	+6.643%	414	7,320	+18.888%
2026-07-31	53.0000	56.1000	53.0000	56.0000	+9.546%	534	7,163	+26.786%
2026-07-30	50.5800	53.5000	50.5800	51.1200	+3.252%	25	7,155	+38.889%
2026-07-29	53.4800	53.4800	49.5100	49.5100	-8.298%	324	7,155	+43.405%
2026-07-28	52.8000	55.0000	51.6000	53.9900	-0.662%	71	7,347	+31.506%
2026-07-27	57.5000	58.0000	53.8500	54.3500	-10.902%	703	7,344	+30.635%
2026-07-24	61.1600	64.7200	61.0000	61.0000	-1.613%	71	7,025	+16.393%
2026-07-23	63.1000	64.3100	61.2800	62.0000	-4.879%	230	6,975	+14.516%
2026-07-22	60.7000	66.6000	60.7000	65.1800	+7.558%	380	7,034	+8.929%
2026-07-21	61.2500	61.2500	59.5200	60.6000	+3.413%	531	6,944	+17.162%
2026-07-20	61.5300	62.1800	58.6000	58.6000	-1.430%	36	6,445	+21.160%
2026-07-17	55.5000	61.0000	55.5000	59.4500	-2.732%	67	6,435	+19.428%
2026-07-16	64.0000	64.0000	61.1200	61.1200	-5.240%	46	6,447	+16.165%
2026-07-15	65.7100	65.7100	61.3500	64.5000	-0.309%	177	6,420	+10.078%
2026-07-14	61.4800	65.1900	59.7400	64.7000	+8.104%	121	6,396	+9.737%
2026-07-13	63.8700	63.8700	59.6500	59.8500	-7.065%	140	6,426	+18.630%
2026-07-10	60.4500	64.6500	59.5000	64.4000	+8.876%	143	6,405	+10.248%
2026-07-09	59.7600	60.0500	57.1000	59.1500	-2.053%	47	6,390	+20.034%
2026-07-08	55.8000	60.5000	54.5200	60.3900	+10.746%	72	6,389	+17.569%
2026-07-07	51.9200	55.2000	51.2000	54.5300	-0.128%	1,070	6,424	+30.204%
2026-07-06	53.7500	54.9000	53.4900	54.6000	+4.079%	23	5,880	+30.037%
2026-07-02	56.0500	56.0500	52.0000	52.4600	-5.817%	96	5,831	+35.341%
2026-07-01	53.9600	57.0600	53.9600	55.7000	-2.792%	53	5,831	+27.469%
2026-06-30	54.4500	57.3000	54.4500	57.3000	+6.111%	53	5,833	+23.909%
2026-06-29	52.5000	54.5100	51.8000	54.0000	+2.060%	69	5,842	+31.481%
2026-06-26	53.3500	54.9000	52.4000	52.9100	-3.449%	185	5,859	+34.190%
2026-06-25	59.5000	59.5000	54.7200	54.8000	-5.517%	206	5,915	+29.562%
2026-06-24	59.3900	60.0600	57.0000	58.0000	-2.521%	179	5,936	+22.414%
2026-06-23	62.3000	62.3000	59.5000	59.5000	-9.230%	113	5,912	+19.328%
2026-06-22	69.5700	69.5700	65.1800	65.5500	-2.295%	225	5,839	+8.314%
2026-06-18	64.5000	67.3500	64.5000	67.0900	+6.323%	111	5,760	+5.828%
2026-06-17	65.5000	65.5000	62.9500	63.1000	-2.848%	139	5,760	+12.520%
2026-06-16	67.0000	67.0000	64.9500	64.9500	-4.485%	247	5,760	+9.315%
2026-06-15	67.0500	68.4000	65.5000	68.0000	+7.256%	141	5,896	+4.412%
2026-06-12	63.6500	65.3000	63.1000	63.4000	-1.015%	37	5,896	+11.987%
2026-06-11	63.0500	64.4100	60.8400	64.0500	+3.473%	76	5,896	+10.851%
2026-06-10	63.5700	65.6500	61.0000	61.9000	-3.882%	95	5,910	+14.701%
2026-06-09	68.4500	68.5000	61.0000	64.4000	-3.593%	600	5,908	+10.248%
2026-06-08	68.0000	68.0000	65.5000	66.8000	+1.504%	166	6,096	+6.287%
2026-06-05	70.4700	70.6300	64.9000	65.8100	-12.950%	670	6,032	+7.886%
2026-06-04	70.6500	75.6000	68.5500	75.6000	+5.793%	97	5,718	-6.085%
2026-06-03	75.8000	75.8000	71.3000	71.4600	-6.564%	52	5,737	-0.644%
2026-06-02	80.1000	83.2700	76.2000	76.4800	-1.633%	63	5,732	-7.165%
2026-06-01	72.9000	77.7500	72.9000	77.7500	+13.636%	892	5,750	-8.682%
2026-05-29	69.7500	72.0000	68.4200	68.4200	-0.955%	94	6,143	+3.771%
2026-05-28	68.3500	70.0000	67.5000	69.0800	+1.588%	162	6,138	+2.779%
2026-05-27	68.4500	68.5500	65.4500	68.0000	-1.947%	602	6,126	+4.412%
2026-05-26	71.0500	71.9600	68.0000	69.3500	-2.048%	508	6,058	+2.379%
2026-05-22	72.4100	72.4100	70.5500	70.8000	-3.397%	617	5,614	+0.282%
2026-05-21	74.6500	75.5000	73.0000	73.2900	-4.133%	45	5,325	-3.125%
2026-05-20	77.6700	80.0000	76.4500	76.4500	-1.048%	16	5,325	-7.129%
2026-05-19	76.2000	79.3500	75.5000	77.2600	-1.265%	26	5,328	-8.103%
2026-05-18	84.2000	84.2000	76.6300	78.2500	-5.586%	675	5,328	-9.265%
2026-05-15	84.0000	84.1000	81.2100	82.8800	-6.814%	117	5,328	-14.334%
2026-05-14	83.0900	89.1000	83.0000	88.9400	+11.175%	136	4,900	-20.171%
2026-05-13	80.2500	81.5100	79.3300	80.0000	+4.439%	30	4,873	-11.250%
2026-05-12	76.1000	78.2000	73.0000	76.6000	+1.929%	46	4,873	-7.311%
2026-05-11	71.9500	77.2000	71.9500	75.1500	+4.115%	89	4,873	-5.522%
2026-05-08	70.5100	73.5000	70.5100	72.1800	+4.156%	892	4,882	-1.635%
2026-05-07	66.8500	71.5000	66.1500	69.3000	+4.132%	154	4,925	+2.453%
2026-05-06	60.3700	66.5500	60.3700	66.5500	+16.143%	85	4,966	+6.687%
2026-05-05	59.7000	59.7000	57.3000	57.3000	-4.706%	46	4,933	+23.909%
2026-05-04	60.9500	61.1100	58.4600	60.1300	-0.116%	61	4,906	+18.077%
2026-05-01	62.5500	63.1900	60.0000	60.2000	-2.114%	76	4,915	+17.940%
2026-04-30	67.5000	67.5000	61.0200	61.5000	-9.559%	490	4,915	+15.447%
2026-04-29	69.0000	69.8000	67.0000	68.0000	-5.713%	764	4,983	+4.412%
2026-04-28	68.1600	72.6800	67.6500	72.1200	-1.205%	393	4,921	-1.553%
2026-04-27	67.9500	73.7000	66.7300	73.0000	+7.940%	343	4,917	-2.740%
2026-04-24	61.0000	69.5000	60.9000	67.6300	+10.869%	907	4,938	+4.983%
2026-04-23	63.4200	63.4200	59.6100	61.0000	-2.244%	228	4,772	+16.393%
2026-04-22	61.3300	62.6000	61.2600	62.4000	+1.629%	52	4,556	+13.782%
2026-04-21	62.8200	62.8200	60.9300	61.4000	-1.587%	849	4,542	+15.635%
2026-04-20	61.1000	62.5000	60.1100	62.3900	+0.144%	86	4,542	+13.800%
2026-04-17	61.8800	62.3000	61.2900	62.3000	+3.402%	67	4,505	+13.965%
2026-04-16	58.3300	61.0100	58.3300	60.2500	-0.199%	49	4,459	+17.842%
2026-04-15	58.7200	61.0600	58.7200	60.3700	+2.722%	40	4,435	+17.608%
2026-04-14	55.6000	58.7700	54.9000	58.7700	+8.833%	184	4,419	+20.810%
2026-04-13	53.8000	54.0200	53.5000	54.0000	-0.917%	26	4,545	+31.481%
2026-04-10	51.0000	54.7000	51.0000	54.5000	+8.113%	57	4,542	+30.275%
2026-04-09	49.1000	50.4100	49.1000	50.4100	+1.123%	61	4,525	+40.845%
2026-04-08	50.7200	50.7200	48.5000	49.8500	+7.505%	1,072	4,510	+42.427%
2026-04-07	46.3400	46.3700	45.7700	46.3700	-1.738%	21	3,625	+53.116%
2026-04-06	47.5200	47.5200	46.9500	47.1900	-1.090%	41	3,616	+50.456%
2026-04-02	45.0500	47.7100	45.0500	47.7100	+0.654%	50	3,593	+48.816%
2026-04-01	47.0000	47.5300	46.6000	47.4000	+2.865%	256	3,593	+49.789%
2026-03-31	42.3400	46.0800	42.3400	46.0800	+11.439%	212	3,597	+54.080%
2026-03-30	42.7500	42.9900	41.0500	41.3500	-4.393%	257	3,632	+71.705%
2026-03-27	44.7500	44.7500	43.1500	43.2500	-4.736%	137	3,585	+64.162%
2026-03-26	46.9000	46.9500	45.3900	45.4000	-8.004%	153	3,611	+56.388%
2026-03-25	49.0500	50.9000	48.8500	49.3500	+4.955%	657	3,565	+43.870%
2026-03-24	47.1300	47.8000	46.7300	47.0200	-1.218%	435	3,362	+51.000%
2026-03-23	48.4500	48.6400	47.1000	47.6000	+2.963%	147	2,955	+49.160%
2026-03-20	48.3000	48.3000	46.2100	46.2300	-6.832%	126	2,940	+53.580%
2026-03-19	49.8500	49.8500	49.0000	49.6200	-2.188%	53	2,944	+43.087%
2026-03-18	51.0000	52.1300	50.7300	50.7300	-1.990%	58	2,971	+39.957%
2026-03-17	53.3700	53.4000	51.7500	51.7600	-4.853%	198	2,973	+37.172%
2026-03-16	54.0800	54.4000	53.6000	54.4000	+4.555%	159	3,022	+30.515%
2026-03-13	54.5000	54.5000	52.0300	52.0300	-4.198%	97	3,023	+36.460%
2026-03-12	54.0000	55.0500	53.5800	54.3100	-1.434%	18	3,102	+30.731%
2026-03-11	55.5700	55.5700	55.0500	55.1000	+1.511%	10	3,094	+28.857%
2026-03-10	53.4000	55.4000	53.4000	54.2800	+2.396%	122	3,093	+30.803%
2026-03-09	50.5000	53.0100	50.5000	53.0100	+3.012%	78	3,090	+33.937%
2026-03-06	53.8000	53.8000	51.1000	51.4600	-5.404%	16	3,049	+37.971%
2026-03-05	53.9800	54.8300	52.1200	54.4000	-0.183%	25	3,044	+30.515%
2026-03-04	54.0300	55.5900	54.0300	54.5000	+2.772%	45	3,043	+30.275%
2026-03-03	53.0000	53.4100	52.5500	53.0300	-3.477%	162	3,032	+33.886%
2026-03-02	53.8600	55.0200	53.8600	54.9400	+4.171%	14	2,908	+29.232%
2026-02-27	55.0000	55.0000	52.5700	52.7400	-7.425%	118	2,909	+34.623%
2026-02-26	61.1000	62.2000	56.9700	56.9700	-12.690%	149	2,863	+24.627%
2026-02-25	63.6000	65.6900	63.6000	65.2500	+3.506%	429	2,422	+8.812%
2026-02-24	62.4500	63.4500	61.3000	63.0400	+2.654%	122	2,422	+12.627%
2026-02-23	62.8500	62.8500	61.2600	61.4100	+2.265%	122	2,498	+15.616%
2026-02-20	60.0500	60.0500	60.0500	60.0500	+2.126%	5	2,491	+18.235%
2026-02-19	57.8500	58.8000	57.8500	58.8000	-1.043%	141	2,486	+20.748%
2026-02-18	59.8500	60.7700	59.4200	59.4200	+3.790%	44	2,383	+19.488%
2026-02-17	54.2000	57.3100	54.2000	57.2500	+1.059%	34	2,366	+24.017%
2026-02-13	55.9200	56.6500	55.6600	56.6500	-4.758%	18	2,341	+25.331%
2026-02-12	61.0000	61.0000	59.4800	59.4800	-3.127%	110	2,341	+19.368%
2026-02-11	61.3500	61.7500	60.5000	61.4000	+3.367%	8	2,298	+15.635%
2026-02-10	61.2000	61.2000	59.4000	59.4000	-2.238%	9	2,295	+19.529%
2026-02-09	55.9000	62.0500	55.9000	60.7600	+4.417%	59	2,296	+16.853%
2026-02-06	50.1700	58.1900	50.1700	58.1900	+22.120%	96	2,295	+22.014%
2026-02-05	51.1000	51.1000	47.6500	47.6500	-5.774%	21	2,301	+49.003%
2026-02-04	51.5500	51.7500	49.5500	50.5700	-5.122%	184	2,296	+40.399%
2026-02-03	55.2900	55.2900	51.7000	53.3000	-6.818%	333	2,153	+33.208%
2026-02-02	60.1300	60.1300	57.2000	57.2000	-6.337%	73	2,122	+24.126%
2026-01-30	61.4400	62.9900	60.5800	61.0700	-0.212%	177	2,055	+16.260%
2026-01-29	61.0500	61.2000	58.1500	61.2000	+0.526%	112	2,000	+16.013%
2026-01-28	61.5000	61.7900	60.5800	60.8800	+1.721%	117	1,904	+16.623%
2026-01-27	58.1500	60.0800	58.1500	59.8500	+3.368%	97	1,846	+18.630%
2026-01-26	57.7500	58.0000	57.7500	57.9000	-0.533%	26	1,754	+22.625%
2026-01-23	58.2500	58.3500	57.7800	58.2100	+4.413%	178	1,758	+21.972%
2026-01-22	56.0000	56.9800	55.7500	55.7500	+0.595%	176	1,582	+27.354%
2026-01-21	52.7000	56.1700	52.6000	55.4200	+6.844%	20	1,409	+28.113%
2026-01-20	54.2100	54.2100	51.8700	51.8700	-9.334%	236	1,407	+36.881%
2026-01-16	57.1800	57.7500	57.1800	57.2100	+1.149%	60	1,533	+24.104%
2026-01-15	55.9000	58.2500	55.9000	56.5600	+5.287%	84	1,533	+25.530%
2026-01-14	54.8000	54.8000	52.8000	53.7200	-2.980%	12	1,530	+32.167%
2026-01-13	54.9300	56.9000	54.4000	55.3700	-0.054%	197	1,531	+28.228%
2026-01-12	55.7000	56.3800	54.8100	55.4000	-1.071%	78	1,470	+28.159%
2026-01-09	56.1100	56.7000	55.9000	56.0000	-0.533%	95	1,398	+26.786%
2026-01-08	58.7500	58.7500	55.8800	56.3000	-5.187%	1,051	1,311	+26.110%
2026-01-07	59.2500	60.5000	59.2500	59.3800	+1.643%	37	496	+19.569%
2026-01-06	61.9900	62.1000	58.4200	58.4200	0.000%	472	469	+21.534%