Dark

NVDA20281215C215
NVDA Dec 15 2028 215.00 Call (NVDA281215C00215000)
option OPRA

EOD

Aug 14, 2026

69.63+0.043%(+0.03)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	70.8000	70.8000	69.0900	69.6300	+0.043%	79	2,694	0.000%
2026-08-13	69.9200	69.9200	69.1700	69.6000	+1.236%	30	2,642	+0.043%
2026-08-12	66.0000	69.0000	66.0000	68.7500	+7.556%	156	2,645	+1.280%
2026-08-11	66.4000	66.4000	63.9000	63.9200	-1.510%	36	2,563	+8.933%
2026-08-10	69.5500	69.5500	64.5000	64.9000	-5.792%	1,097	2,552	+7.288%
2026-08-07	67.5000	70.4000	67.5000	68.8900	+2.698%	178	3,229	+1.074%
2026-08-06	67.5000	69.9500	65.7500	67.0800	-0.607%	28	3,248	+3.801%
2026-08-05	66.5000	68.8000	66.4700	67.4900	+10.188%	287	3,249	+3.171%
2026-08-04	60.8500	62.0900	59.8800	61.2500	+5.786%	271	3,224	+13.682%
2026-08-03	52.0000	59.2100	52.0000	57.9000	+10.181%	197	3,223	+20.259%
2026-07-31	53.7300	53.7300	51.0000	52.5500	+5.522%	13	3,222	+32.502%
2026-07-30	51.0400	51.0400	49.3800	49.8000	+3.750%	11	3,223	+39.819%
2026-07-29	51.1400	51.4900	48.0000	48.0000	-8.571%	306	3,223	+45.063%
2026-07-28	51.6000	52.5700	51.2000	52.5000	-0.380%	16	3,232	+32.629%
2026-07-27	60.5000	60.5000	52.0800	52.7000	-10.678%	155	3,232	+32.125%
2026-07-24	59.9200	63.0000	58.3200	59.0000	-3.579%	53	3,298	+18.017%
2026-07-23	61.2900	62.2900	59.2500	61.1900	-3.104%	125	3,281	+13.793%
2026-07-22	60.0000	65.0000	59.1000	63.1500	+5.779%	76	3,318	+10.261%
2026-07-21	57.9000	59.7000	57.9000	59.7000	+1.790%	80	3,324	+16.633%
2026-07-20	58.6500	58.6500	58.6500	58.6500	+2.535%	1	3,324	+18.721%
2026-07-17	54.9000	59.4400	54.9000	57.2000	-3.492%	44	3,324	+21.731%
2026-07-16	64.3500	64.3500	59.2700	59.2700	-3.516%	114	3,322	+17.479%
2026-07-15	63.5000	63.5000	59.2300	61.4300	-2.337%	16	3,321	+13.349%
2026-07-14	60.5700	63.2800	60.5700	62.9000	+9.239%	7	3,323	+10.700%
2026-07-13	61.0000	61.4000	57.5800	57.5800	-6.677%	69	3,324	+20.927%
2026-07-10	58.5000	62.5000	58.5000	61.7000	+6.160%	34	3,305	+12.853%
2026-07-09	57.8000	58.1200	54.9200	58.1200	-0.137%	54	3,305	+19.804%
2026-07-08	53.8700	58.2000	52.5000	58.2000	+10.688%	58	3,308	+19.639%
2026-07-07	50.1900	53.5000	49.6000	52.5800	+1.998%	61	3,310	+32.427%
2026-07-06	52.3800	52.5600	51.5500	51.5500	-0.386%	8	3,318	+35.073%
2026-07-02	51.5000	51.7500	50.7500	51.7500	-5.046%	19	3,307	+34.551%
2026-07-01	52.4400	54.8300	52.4400	54.5000	-0.729%	86	3,307	+27.761%
2026-06-30	55.0000	55.0000	54.1000	54.9000	+5.476%	55	3,254	+26.831%
2026-06-29	51.7500	52.8000	51.3000	52.0500	-1.588%	109	3,256	+33.775%
2026-06-26	51.9000	53.5000	51.6000	52.8900	-2.417%	143	3,257	+31.651%
2026-06-25	56.1500	56.1500	53.0900	54.2000	-3.387%	348	3,232	+28.469%
2026-06-24	57.9500	58.0800	55.3800	56.1000	-3.608%	58	3,138	+24.118%
2026-06-23	59.5000	60.2000	58.2000	58.2000	-8.202%	55	3,133	+19.639%
2026-06-22	65.6500	67.6000	63.4000	63.4000	-2.761%	168	3,119	+9.826%
2026-06-18	63.0500	65.6000	63.0500	65.2000	+6.189%	35	3,119	+6.794%
2026-06-17	62.1800	62.8500	61.4000	61.4000	-3.535%	60	3,119	+13.404%
2026-06-16	65.2500	65.2500	63.6500	63.6500	-3.326%	168	3,119	+9.395%
2026-06-15	65.0500	66.5800	64.0000	65.8400	+5.682%	58	3,114	+5.756%
2026-06-12	61.3000	62.6500	61.3000	62.3000	+0.241%	9	3,114	+11.766%
2026-06-11	60.0500	62.1500	58.9600	62.1500	+4.017%	30	3,114	+12.035%
2026-06-10	63.0000	63.4100	59.7000	59.7500	-5.144%	845	3,123	+16.536%
2026-06-09	66.3500	66.3500	59.8000	62.9900	-3.685%	206	2,519	+10.541%
2026-06-08	65.5700	65.8800	64.0700	65.4000	+1.869%	29	2,520	+6.468%
2026-06-05	68.5000	68.5000	63.0000	64.2000	-11.006%	551	2,516	+8.458%
2026-06-04	69.0000	73.7000	67.2500	72.1400	+3.205%	96	2,402	-3.479%
2026-06-03	74.0000	74.0000	69.2500	69.9000	-6.651%	134	2,420	-0.386%
2026-06-02	77.4700	80.9100	74.8800	74.8800	-1.018%	31	2,340	-7.011%
2026-06-01	70.5000	75.7500	70.5000	75.6500	+14.361%	115	2,349	-7.958%
2026-05-29	66.4000	70.0000	66.1500	66.1500	-2.290%	190	2,275	+5.261%
2026-05-28	65.4500	68.0300	65.4500	67.7000	+2.981%	94	2,219	+2.851%
2026-05-27	66.9000	66.9000	63.5700	65.7400	-3.110%	460	2,166	+5.917%
2026-05-26	69.4500	70.0000	66.0000	67.8500	-1.309%	507	2,153	+2.623%
2026-05-22	71.5000	72.3000	68.3000	68.7500	-3.792%	287	1,993	+1.280%
2026-05-21	73.1000	74.4600	70.2900	71.4600	-5.974%	382	1,963	-2.561%
2026-05-20	76.8500	77.5000	75.0000	76.0000	-1.809%	62	1,963	-8.382%
2026-05-19	76.1500	77.4000	74.3100	77.4000	+1.309%	18	1,913	-10.039%
2026-05-18	81.9200	81.9200	74.2500	76.4000	-5.911%	143	1,913	-8.861%
2026-05-15	81.0300	82.3000	80.0000	81.2000	-6.923%	616	1,913	-14.249%
2026-05-14	81.4600	87.3000	81.4600	87.2400	+11.276%	155	1,502	-20.186%
2026-05-13	78.2900	79.5400	77.7800	78.4000	+6.089%	243	1,492	-11.186%
2026-05-12	73.4500	76.3200	70.3800	73.9000	+1.233%	194	1,492	-5.778%
2026-05-11	69.1000	75.1500	69.0900	73.0000	+4.435%	64	1,492	-4.616%
2026-05-08	70.0000	72.3500	69.5000	69.9000	+2.991%	191	1,544	-0.386%
2026-05-07	64.0000	69.3000	64.0000	67.8700	+5.470%	153	1,499	+2.593%
2026-05-06	60.1500	64.3500	60.1500	64.3500	+11.525%	18	1,388	+8.205%
2026-05-05	56.8500	57.7000	56.8500	57.7000	+2.052%	4	1,386	+20.676%
2026-05-04	58.0000	59.9500	56.4000	56.5400	-3.235%	35	1,386	+23.152%
2026-05-01	60.8100	60.8100	58.4300	58.4300	-3.740%	47	1,369	+19.168%
2026-04-30	65.5000	65.5000	58.9700	60.7000	-8.030%	57	1,369	+14.712%
2026-04-29	68.5000	68.5000	65.0500	66.0000	-4.831%	61	1,371	+5.500%
2026-04-28	67.0000	69.9000	65.6200	69.3500	-2.269%	234	1,329	+0.404%
2026-04-27	67.0000	71.1100	65.1000	70.9600	+8.801%	363	1,427	-1.874%
2026-04-24	61.5800	67.0700	61.5800	65.2200	+8.809%	195	1,187	+6.762%
2026-04-23	61.5000	62.0000	59.9400	59.9400	-1.398%	9	1,157	+16.166%
2026-04-22	60.7900	60.7900	60.7900	60.7900	+1.656%	2	1,158	+14.542%
2026-04-21	60.4500	61.0000	59.1300	59.8000	-1.645%	207	1,110	+16.438%
2026-04-20	59.1600	60.8000	58.6000	60.8000	+0.496%	19	1,110	+14.523%
2026-04-17	60.1100	60.6000	59.5000	60.5000	+5.954%	116	1,102	+15.091%
2026-04-16	57.1000	57.1000	57.1000	57.1000	-0.730%	11	1,005	+21.944%
2026-04-15	59.1100	59.1100	57.5200	57.5200	+1.932%	12	1,005	+21.054%
2026-04-14	54.8500	56.4300	54.4300	56.4300	+8.000%	32	995	+23.392%
2026-04-13	53.0000	53.0000	52.0000	52.2500	+0.096%	7	988	+33.263%
2026-04-10	51.0000	52.8000	51.0000	52.2000	+7.407%	151	988	+33.391%
2026-04-09	48.6900	48.6900	48.5500	48.6000	+1.166%	6	1,092	+43.272%
2026-04-08	47.5100	48.0400	47.5000	48.0400	+8.247%	131	1,090	+44.942%
2026-04-07	44.8000	44.8000	44.3800	44.3800	-4.250%	8	1,061	+56.895%
2026-04-02	46.3500	46.3500	46.3500	46.3500	+0.871%	2	1,059	+50.227%
2026-04-01	45.1000	46.0500	45.1000	45.9500	+3.096%	10	1,059	+51.534%
2026-03-31	42.2000	44.5700	42.2000	44.5700	+11.844%	94	1,054	+56.226%
2026-03-30	42.0000	42.0000	39.8300	39.8500	-5.591%	16	981	+74.730%
2026-03-27	43.1800	43.3500	41.9000	42.2100	-3.828%	19	972	+64.961%
2026-03-26	44.9000	45.3600	43.8900	43.8900	-8.084%	77	962	+58.647%
2026-03-25	47.6000	49.3500	47.6000	47.7500	+4.440%	1,366	960	+45.822%
2026-03-24	45.3000	45.7200	45.3000	45.7200	-0.760%	8	245	+52.297%
2026-03-23	46.8000	46.8000	45.5000	46.0700	+3.528%	134	245	+51.140%
2026-03-20	46.5300	46.8500	44.5000	44.5000	-7.040%	92	197	+56.472%
2026-03-19	47.5000	47.8700	47.3000	47.8700	-4.394%	4	152	+45.456%
2026-03-18	49.9000	50.4000	49.8500	50.0700	+0.040%	31	152	+39.065%
2026-03-17	50.8500	51.1000	50.0000	50.0500	-4.576%	135	138	+39.121%
2026-03-16	52.4500	52.4500	52.4500	52.4500	+4.006%	1	75	+32.755%
2026-03-13	50.8100	51.2000	50.4300	50.4300	0.000%	86	74	+38.073%