Dark

NVDA20281215C220
NVDA Dec 15 2028 220.00 Call (NVDA281215C00220000)
option OPRA

EOD

Aug 14, 2026

66.70-1.419%(-0.96)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	67.5000	67.9200	66.6000	66.7000	-1.419%	59	7,813	0.000%
2026-08-13	67.0500	68.5000	66.7500	67.6600	+2.531%	158	7,779	-1.419%
2026-08-12	65.1000	67.3700	65.1000	65.9900	+6.350%	214	7,745	+1.076%
2026-08-11	65.0000	65.1000	61.4400	62.0500	-1.897%	273	7,780	+7.494%
2026-08-10	68.0000	68.0000	62.5000	63.2500	-6.338%	223	7,636	+5.455%
2026-08-07	66.5000	68.3500	65.9500	67.5300	+4.277%	255	7,559	-1.229%
2026-08-06	66.5000	67.5500	63.5000	64.7600	-0.675%	103	7,418	+2.996%
2026-08-05	64.0000	66.8000	63.8700	65.2000	+8.848%	352	7,412	+2.301%
2026-08-04	58.6000	60.2000	58.1500	59.9000	+7.734%	264	7,366	+11.352%
2026-08-03	51.1500	57.5000	51.1500	55.6000	+5.905%	182	7,267	+19.964%
2026-07-31	50.3000	52.5000	48.8000	52.5000	+9.261%	35	7,257	+27.048%
2026-07-30	49.1300	49.4000	47.7500	48.0500	+3.914%	47	7,237	+38.814%
2026-07-29	49.4000	49.9800	46.2400	46.2400	-8.833%	208	7,228	+44.247%
2026-07-28	49.5400	51.1400	49.0000	50.7200	-1.419%	162	7,244	+31.506%
2026-07-27	54.2000	54.2500	50.2500	51.4500	-9.483%	154	7,214	+29.640%
2026-07-24	58.5500	59.8200	56.8400	56.8400	-1.831%	12	7,154	+17.347%
2026-07-23	60.1600	60.2200	57.9000	57.9000	-6.189%	27	7,149	+15.199%
2026-07-22	57.2700	62.7000	57.2700	61.7200	+8.091%	68	7,146	+8.069%
2026-07-21	57.9300	57.9300	56.0500	57.1000	+3.818%	63	7,125	+16.813%
2026-07-20	57.1300	57.3500	54.7700	55.0000	-1.061%	28	7,100	+21.273%
2026-07-17	54.1300	57.0000	52.0000	55.5900	-2.474%	25	7,097	+19.986%
2026-07-16	58.5000	58.5000	57.0000	57.0000	-6.984%	28	7,099	+17.018%
2026-07-15	60.3500	61.2800	57.3500	61.2800	+0.707%	34	7,092	+8.845%
2026-07-14	57.3100	60.9700	55.7500	60.8500	+8.855%	251	7,086	+9.614%
2026-07-13	64.0500	64.0500	55.9000	55.9000	-6.208%	38	7,057	+19.320%
2026-07-10	56.5500	60.1300	56.5500	59.6000	+5.861%	94	7,051	+11.913%
2026-07-09	54.7700	56.3000	53.4800	56.3000	-0.530%	64	7,067	+18.472%
2026-07-08	52.0900	56.6000	51.7000	56.6000	+10.980%	90	7,020	+17.845%
2026-07-07	48.5400	51.7500	47.6500	51.0000	-0.662%	883	7,000	+30.784%
2026-07-06	49.7000	51.3400	49.6000	51.3400	+3.927%	39	7,659	+29.918%
2026-07-02	51.5000	51.5000	48.7200	49.4000	-5.000%	95	7,677	+35.020%
2026-07-01	49.9500	53.0800	49.9500	52.0000	-2.256%	149	7,677	+28.269%
2026-06-30	52.4000	53.3000	51.8800	53.2000	+5.242%	496	7,632	+25.376%
2026-06-29	50.7500	51.0500	48.0000	50.5500	-1.749%	274	7,597	+31.949%
2026-06-26	50.0000	51.4500	49.9200	51.4500	-0.733%	188	7,453	+29.640%
2026-06-25	53.2400	53.7000	51.1500	51.8300	-5.021%	84	7,425	+28.690%
2026-06-24	56.0000	56.5000	53.7100	54.5700	-3.757%	180	7,410	+22.228%
2026-06-23	57.8500	58.5200	56.2000	56.7000	-8.178%	185	7,366	+17.637%
2026-06-22	64.5700	65.4200	61.1000	61.7500	-2.526%	606	7,286	+8.016%
2026-06-18	62.6000	63.4000	61.8200	63.3500	+5.795%	121	6,700	+5.288%
2026-06-17	61.4500	61.7000	59.1400	59.8800	-3.107%	177	6,700	+11.389%
2026-06-16	63.7800	63.7800	61.8000	61.8000	-3.963%	58	6,700	+7.929%
2026-06-15	63.2500	64.4200	62.3900	64.3500	+6.540%	133	6,757	+3.652%
2026-06-12	59.6500	61.5000	59.6500	60.4000	0.000%	60	6,757	+10.430%
2026-06-11	58.3900	60.4900	57.1700	60.4000	+3.638%	130	6,757	+10.430%
2026-06-10	60.7500	61.6500	57.8100	58.2800	-5.004%	162	6,684	+14.447%
2026-06-09	64.4000	64.5800	58.0000	61.3500	-3.004%	331	6,625	+8.720%
2026-06-08	64.5300	64.5300	62.2100	63.2500	+2.429%	121	6,713	+5.455%
2026-06-05	67.2500	67.2500	61.3900	61.7500	-11.849%	638	6,673	+8.016%
2026-06-04	66.3200	71.7300	64.5000	70.0500	+3.963%	230	6,666	-4.782%
2026-06-03	70.6100	71.0400	67.3300	67.3800	-7.062%	166	6,643	-1.009%
2026-06-02	75.0000	79.4300	72.0300	72.5000	-1.145%	222	6,619	-8.000%
2026-06-01	68.0000	73.6800	68.0000	73.3400	+13.179%	557	6,585	-9.054%
2026-05-29	65.5500	68.0600	64.6000	64.8000	-0.720%	201	6,410	+2.932%
2026-05-28	64.5000	66.2000	63.5700	65.2700	+1.351%	182	6,331	+2.191%
2026-05-27	64.5000	64.8000	61.7000	64.4000	-2.128%	488	6,262	+3.571%
2026-05-26	66.5000	67.9400	64.4300	65.8000	-2.098%	700	6,319	+1.368%
2026-05-22	68.7500	70.1000	66.6500	67.2100	-3.239%	487	6,236	-0.759%
2026-05-21	72.4000	73.5000	68.5000	69.4600	-6.008%	947	6,145	-3.974%
2026-05-20	75.1000	76.0100	72.9400	73.9000	+2.639%	195	6,145	-9.743%
2026-05-19	73.1500	75.4000	71.3000	72.0000	-2.703%	2,483	3,866	-7.361%
2026-05-18	80.0000	80.0000	71.3000	74.0000	-3.896%	287	3,866	-9.865%
2026-05-15	80.3300	81.9500	76.8000	77.0000	-8.930%	92	3,866	-13.377%
2026-05-14	78.6000	85.2600	78.6000	84.5500	+10.523%	656	3,745	-21.112%
2026-05-13	75.2700	77.4500	72.9000	76.5000	+6.546%	273	3,850	-12.810%
2026-05-12	71.4200	73.8700	68.5500	71.8000	+1.127%	537	3,850	-7.103%
2026-05-11	67.6500	73.2500	67.6500	71.0000	+4.596%	607	3,850	-6.056%
2026-05-08	67.5200	70.5000	67.5200	67.8800	+3.713%	197	3,881	-1.738%
2026-05-07	62.3500	67.5000	62.3500	65.4500	+3.856%	189	3,832	+1.910%
2026-05-06	57.4500	63.0200	57.2000	63.0200	+15.803%	49	3,803	+5.839%
2026-05-05	55.5500	57.2000	54.4000	54.4200	-3.253%	54	3,799	+22.565%
2026-05-04	56.4500	57.2500	54.3400	56.2500	-1.229%	37	3,784	+18.578%
2026-05-01	59.3100	59.3100	56.5300	56.9500	-1.675%	72	3,762	+17.120%
2026-04-30	61.2000	61.2000	57.4000	57.9200	-9.316%	227	3,762	+15.159%
2026-04-29	66.4300	66.4300	63.7500	63.8700	-4.672%	105	3,701	+4.431%
2026-04-28	65.2000	68.1000	63.8700	67.0000	-2.899%	191	3,737	-0.448%
2026-04-27	64.4600	69.0000	63.8000	69.0000	+10.577%	343	3,576	-3.333%
2026-04-24	57.4000	65.3000	57.4000	62.4000	+10.267%	94	3,478	+6.891%
2026-04-23	59.4000	59.6900	56.5000	56.5900	-4.247%	126	3,426	+17.865%
2026-04-22	57.6600	59.1000	57.6600	59.1000	+3.033%	40	3,321	+12.860%
2026-04-21	58.6000	58.9000	57.2000	57.3600	-2.016%	426	3,317	+16.283%
2026-04-20	57.7800	58.5400	56.2900	58.5400	-0.017%	72	2,922	+13.939%
2026-04-17	57.7500	58.6000	57.5700	58.5500	+3.135%	400	2,891	+13.920%
2026-04-16	55.2000	57.0400	55.2000	56.7700	+2.844%	52	2,522	+17.492%
2026-04-15	55.9500	57.3200	55.2000	55.2000	+0.327%	28	2,531	+20.833%
2026-04-14	52.8000	55.3000	52.3800	55.0200	+9.493%	150	2,530	+21.229%
2026-04-13	49.1000	50.3000	49.1000	50.2500	-1.894%	20	2,590	+32.736%
2026-04-10	47.8000	51.3500	47.8000	51.2200	+8.517%	31	2,586	+30.223%
2026-04-09	46.5500	47.2000	46.5500	47.2000	+1.966%	6	2,581	+41.314%
2026-04-08	47.5000	47.5000	45.9500	46.2900	+5.589%	99	2,578	+44.092%
2026-04-07	43.0000	43.8400	43.0000	43.8400	-0.747%	11	2,591	+52.144%
2026-04-06	44.0900	44.4200	44.0900	44.1700	-0.181%	110	2,593	+51.007%
2026-04-02	42.6500	44.2500	41.8800	44.2500	0.000%	8	2,501	+50.734%
2026-04-01	43.9600	44.4000	43.7500	44.2500	+2.907%	62	2,501	+50.734%
2026-03-31	39.6500	43.1700	39.6500	43.0000	+11.746%	54	2,448	+55.116%
2026-03-30	41.2000	41.2000	38.4800	38.4800	-4.917%	198	2,445	+73.337%
2026-03-27	41.8000	42.2000	40.4700	40.4700	-4.664%	238	2,526	+64.813%
2026-03-26	44.1700	44.2000	42.4500	42.4500	-7.918%	558	2,473	+57.126%
2026-03-25	45.4000	46.9000	45.4000	46.1000	+4.299%	339	2,410	+44.685%
2026-03-24	44.1700	44.5500	43.7000	44.2000	-0.786%	38	2,243	+50.905%
2026-03-23	45.0000	45.6000	44.0300	44.5500	+2.768%	63	2,236	+49.719%
2026-03-20	45.9100	45.9100	43.0500	43.3500	-7.074%	128	2,193	+53.864%
2026-03-19	45.4500	46.6500	45.4500	46.6500	-2.140%	55	2,263	+42.980%
2026-03-18	48.4000	49.2000	47.6700	47.6700	-1.974%	604	2,233	+39.920%
2026-03-17	50.2400	50.2400	48.4500	48.6300	-3.147%	79	1,963	+37.158%
2026-03-16	51.0000	51.2500	50.2100	50.2100	+1.434%	34	1,980	+32.842%
2026-03-13	49.7000	49.7200	49.1800	49.5000	-3.074%	67	1,964	+34.747%
2026-03-12	50.3300	51.7300	50.0000	51.0700	-1.788%	13	2,002	+30.605%
2026-03-11	52.8700	52.8700	52.0000	52.0000	+1.801%	6	2,003	+28.269%
2026-03-10	49.6500	52.0500	49.6500	51.0800	+3.296%	81	1,998	+30.579%
2026-03-09	48.0000	49.7000	47.3000	49.4500	+2.022%	143	1,976	+34.884%
2026-03-06	50.5200	50.9000	48.4700	48.4700	-5.035%	506	2,062	+37.611%
2026-03-05	51.3000	52.3000	50.0000	51.0400	-0.893%	559	1,959	+30.682%
2026-03-04	51.3300	52.3500	50.9500	51.5000	+3.455%	44	1,882	+29.515%
2026-03-03	49.7300	50.1800	48.8900	49.7800	-3.862%	133	1,878	+33.990%
2026-03-02	48.1600	51.8500	48.1600	51.7800	+6.020%	504	1,863	+28.814%
2026-02-27	51.3700	52.6000	48.8400	48.8400	-9.556%	180	1,648	+36.568%
2026-02-26	60.0000	60.0000	53.8000	54.0000	-11.228%	158	1,593	+23.519%
2026-02-25	60.7700	62.2800	60.3500	60.8300	+1.722%	175	1,452	+9.650%
2026-02-24	57.9500	60.0200	57.9500	59.8000	+2.065%	12	1,452	+11.538%
2026-02-23	60.0900	60.0900	58.0000	58.5900	+2.699%	69	1,445	+13.842%
2026-02-20	55.3000	57.0500	55.2500	57.0500	+2.608%	20	1,444	+16.915%
2026-02-19	55.7000	56.0000	55.0800	55.6000	-0.732%	89	1,439	+19.964%
2026-02-18	56.9300	57.3200	56.0100	56.0100	+2.022%	12	1,439	+19.086%
2026-02-17	51.2000	54.9000	50.9000	54.9000	+3.195%	312	1,429	+21.494%
2026-02-13	53.7500	53.7500	53.2000	53.2000	-5.068%	6	1,333	+25.376%
2026-02-12	57.4800	57.4800	56.0400	56.0400	-3.429%	6	1,333	+19.022%
2026-02-11	58.7000	58.7000	57.3900	58.0300	+3.164%	97	1,330	+14.941%
2026-02-10	56.3000	56.8900	55.8500	56.2500	-1.661%	15	1,242	+18.578%
2026-02-09	56.9500	60.0000	56.9500	57.2000	+5.205%	98	1,242	+16.608%
2026-02-06	50.9000	54.3700	50.8900	54.3700	+20.049%	274	1,211	+22.678%
2026-02-05	46.2000	47.3000	44.9500	45.2900	-3.412%	134	1,137	+47.273%
2026-02-04	48.6500	48.6500	45.8000	46.8900	-7.442%	667	1,089	+42.248%
2026-02-03	53.5100	53.5100	48.4000	50.6600	-7.131%	370	984	+31.662%
2026-02-02	55.1000	56.7800	54.5500	54.5500	-4.799%	184	827	+22.273%
2026-01-30	58.2500	58.7500	57.3000	57.3000	-1.309%	25	801	+16.405%
2026-01-29	57.1300	58.1000	54.6000	58.0600	+0.103%	90	806	+14.881%
2026-01-28	58.0300	58.2500	57.7300	58.0000	+2.275%	117	809	+15.000%
2026-01-27	56.8700	56.8700	56.4900	56.7100	+3.675%	8	799	+17.616%
2026-01-26	54.9000	54.9000	54.5000	54.7000	-0.346%	76	797	+21.938%
2026-01-23	55.5000	55.5000	54.8900	54.8900	+4.354%	143	724	+21.516%
2026-01-22	52.5000	53.8300	52.5000	52.6000	+0.593%	39	739	+26.806%
2026-01-21	49.8000	52.6700	49.6000	52.2900	+6.367%	68	724	+27.558%
2026-01-20	50.6900	50.6900	48.9500	49.1600	-9.963%	205	685	+35.679%
2026-01-16	55.4000	55.4000	54.3900	54.6000	+1.525%	5	568	+22.161%
2026-01-15	53.0000	54.6000	52.7500	53.7800	+7.992%	57	568	+24.024%
2026-01-14	50.4000	50.4000	49.7000	49.8000	-4.488%	156	516	+33.936%
2026-01-13	51.3100	54.0000	51.3100	52.1400	-0.686%	108	473	+27.925%
2026-01-12	52.1000	53.5000	51.9000	52.5000	-1.149%	109	375	+27.048%
2026-01-09	52.9500	53.3800	52.7500	53.1100	+0.113%	194	387	+25.588%
2026-01-08	56.2800	56.2800	52.8000	53.0500	-5.672%	140	376	+25.730%
2026-01-07	55.7600	57.5200	55.7600	56.2400	+1.151%	19	242	+18.599%
2026-01-06	58.0600	58.6500	55.6000	55.6000	0.000%	231	224	+19.964%