Dark

NVDA20281215C225
NVDA Dec 15 2028 225.00 Call (NVDA281215C00225000)
option OPRA

EOD

Aug 14, 2026

64.70-1.402%(-0.92)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	66.2000	66.2200	64.4500	64.7000	-1.402%	83	7,756	0.000%
2026-08-13	64.9500	66.5000	64.5000	65.6200	+2.196%	217	7,731	-1.402%
2026-08-12	63.0800	65.0000	62.0900	64.2100	+7.482%	219	7,645	+0.763%
2026-08-11	64.4000	64.4000	59.7400	59.7400	-3.489%	11	7,586	+8.303%
2026-08-10	65.2000	65.2000	60.7500	61.9000	-5.712%	29	7,585	+4.523%
2026-08-07	65.2600	65.9800	64.3600	65.6500	+5.040%	60	7,577	-1.447%
2026-08-06	64.0000	65.0500	61.9300	62.5000	-1.233%	27	7,562	+3.520%
2026-08-05	61.8700	65.2500	61.8700	63.2800	+9.028%	320	7,542	+2.244%
2026-08-04	56.3500	58.1500	56.2800	58.0400	+5.527%	238	7,703	+11.475%
2026-08-03	53.1500	55.6100	53.1500	55.0000	+9.127%	105	7,550	+17.636%
2026-07-31	48.8000	50.4000	48.7500	50.4000	+7.463%	16	7,545	+28.373%
2026-07-30	46.4500	47.9600	45.8000	46.9000	+3.077%	82	7,544	+37.953%
2026-07-29	46.5200	47.0000	45.1100	45.5000	-6.953%	109	7,497	+42.198%
2026-07-28	47.0900	49.3600	47.0900	48.9000	-1.212%	6	7,484	+32.311%
2026-07-27	51.2300	51.2300	49.0900	49.5000	-10.000%	38	7,483	+30.707%
2026-07-24	56.4500	57.8000	55.0000	55.0000	-3.067%	17	7,480	+17.636%
2026-07-23	57.0000	57.0000	55.9200	56.7400	-5.433%	13	7,486	+14.029%
2026-07-22	54.7300	60.0000	54.7300	60.0000	+8.440%	20	7,476	+7.833%
2026-07-21	55.4500	55.4500	54.4400	55.3300	+3.692%	5	7,468	+16.935%
2026-07-20	55.9900	55.9900	53.3600	53.3600	+0.679%	22	7,466	+21.252%
2026-07-17	53.0000	55.1500	51.2500	53.0000	-4.332%	66	7,483	+22.075%
2026-07-16	57.0000	57.0000	55.2000	55.4000	-5.137%	167	7,516	+16.787%
2026-07-15	58.9000	58.9000	55.6500	58.4000	-0.460%	32	7,421	+10.788%
2026-07-14	54.3500	58.6700	54.3500	58.6700	+8.347%	47	7,425	+10.278%
2026-07-13	58.4500	58.4500	54.1500	54.1500	-6.347%	21	7,385	+19.483%
2026-07-10	55.0000	58.8000	55.0000	57.8200	+7.074%	129	7,379	+11.899%
2026-07-09	54.4000	54.4000	51.4000	54.0000	+0.186%	69	7,380	+19.815%
2026-07-08	50.3900	53.9000	50.3900	53.9000	+9.397%	8	7,388	+20.037%
2026-07-07	49.7700	49.8800	49.2700	49.2700	+1.170%	107	7,383	+31.317%
2026-07-06	49.1000	49.2600	48.7000	48.7000	+2.808%	24	7,377	+32.854%
2026-07-02	50.4800	50.4800	47.0700	47.3700	-7.118%	118	7,449	+36.584%
2026-07-01	48.5000	51.8500	48.5000	51.0000	-0.488%	13	7,449	+26.863%
2026-06-30	51.0000	51.5700	51.0000	51.2500	+4.613%	62	7,445	+26.244%
2026-06-29	49.2500	49.7500	47.8600	48.9900	-1.030%	208	7,393	+32.068%
2026-06-26	48.8000	49.7600	48.1900	49.5000	-1.276%	85	7,278	+30.707%
2026-06-25	50.9000	52.2000	49.5700	50.1400	-4.185%	113	7,319	+29.039%
2026-06-24	54.8200	54.8200	52.2200	52.3300	-5.148%	1,098	7,378	+23.638%
2026-06-23	56.3500	57.0000	54.7000	55.1700	-8.050%	22	6,481	+17.274%
2026-06-22	63.5000	63.5000	59.6500	60.0000	-3.319%	87	6,487	+7.833%
2026-06-18	59.9000	62.0600	59.7000	62.0600	+7.426%	133	6,443	+4.254%
2026-06-17	59.0800	59.0800	57.7700	57.7700	-4.227%	37	6,443	+11.996%
2026-06-16	60.5000	60.5600	59.9000	60.3200	-4.087%	17	6,443	+7.261%
2026-06-15	62.0000	62.8900	60.2500	62.8900	+7.559%	57	6,490	+2.878%
2026-06-12	59.2400	59.2400	58.1800	58.4700	+0.086%	17	6,490	+10.655%
2026-06-11	56.6000	59.0000	55.5500	58.4200	+3.034%	46	6,490	+10.750%
2026-06-10	59.3200	59.3200	56.3600	56.7000	-4.449%	127	6,473	+14.109%
2026-06-09	61.7000	61.7000	56.0000	59.3400	-4.444%	67	6,484	+9.033%
2026-06-08	61.8000	62.8000	60.6500	62.1000	+2.475%	97	6,472	+4.187%
2026-06-05	68.6500	68.6500	59.6000	60.6000	-11.339%	148	6,469	+6.766%
2026-06-04	64.0500	70.0000	63.4000	68.3500	+3.561%	114	6,396	-5.340%
2026-06-03	67.0000	67.1000	65.7500	66.0000	-6.714%	72	6,352	-1.970%
2026-06-02	72.8600	77.0000	70.0000	70.7500	-1.325%	171	6,323	-8.551%
2026-06-01	67.0000	72.0000	67.0000	71.7000	+14.172%	135	6,244	-9.763%
2026-05-29	63.7000	66.0000	62.8000	62.8000	-1.024%	32	6,218	+3.025%
2026-05-28	62.5000	63.7100	62.0400	63.4500	+1.520%	52	6,217	+1.970%
2026-05-27	61.9000	63.0000	60.1500	62.5000	-2.038%	63	6,185	+3.520%
2026-05-26	65.5000	66.0700	62.9500	63.8000	-1.437%	346	6,200	+1.411%
2026-05-22	68.3500	68.3500	64.7300	64.7300	-3.819%	144	6,449	-0.046%
2026-05-21	70.3500	72.4900	66.5500	67.3000	-6.398%	574	6,410	-3.863%
2026-05-20	71.0000	74.1500	71.0000	71.9000	+1.986%	219	6,410	-10.014%
2026-05-19	72.8000	73.4400	69.2500	70.5000	-2.124%	72	6,368	-8.227%
2026-05-18	77.8000	77.8000	70.0000	72.0300	-4.215%	337	6,368	-10.176%
2026-05-15	78.1000	79.8200	74.9200	75.2000	-8.571%	326	6,368	-13.963%
2026-05-14	76.0800	82.7000	76.0800	82.2500	+11.149%	198	6,413	-21.337%
2026-05-13	72.5800	75.5000	71.0000	74.0000	+5.338%	658	6,262	-12.568%
2026-05-12	68.3000	71.9000	67.0000	70.2500	+1.885%	274	6,262	-7.900%
2026-05-11	65.2500	71.3000	64.9300	68.9500	+4.470%	267	6,262	-6.164%
2026-05-08	67.0200	68.1500	65.4700	66.0000	+3.562%	5,036	5,862	-1.970%
2026-05-07	62.6100	65.3300	62.6100	63.7300	+5.706%	86	1,085	+1.522%
2026-05-06	59.2900	60.3000	58.2500	60.2900	+12.167%	726	1,067	+7.315%
2026-05-05	53.8000	53.8000	53.7500	53.7500	-2.838%	11	657	+20.372%
2026-05-01	56.0500	56.0500	54.8000	55.3200	-2.520%	115	605	+16.956%
2026-04-30	59.6500	59.6500	55.5200	56.7500	-8.394%	39	605	+14.009%
2026-04-29	63.5000	63.6500	61.5000	61.9500	-4.692%	19	600	+4.439%
2026-04-28	62.2800	65.4800	62.2800	65.0000	-3.374%	25	600	-0.462%
2026-04-27	63.9000	67.3500	62.1500	67.2700	+9.382%	255	597	-3.820%
2026-04-24	57.8000	63.3000	57.8000	61.5000	+11.151%	39	465	+5.203%
2026-04-23	58.0000	58.0000	55.3300	55.3300	-3.657%	3	457	+16.935%
2026-04-22	57.1700	57.4500	57.1700	57.4300	+1.377%	4	454	+12.659%
2026-04-21	56.7500	57.7500	55.6200	56.6500	-0.614%	109	348	+14.210%
2026-04-20	55.8600	57.0000	55.1200	57.0000	+0.176%	22	348	+13.509%
2026-04-17	55.8700	56.9000	55.8700	56.9000	+2.615%	92	334	+13.708%
2026-04-16	53.9500	56.0000	53.9500	55.4500	-0.395%	30	389	+16.682%
2026-04-15	55.1100	55.6700	55.1100	55.6700	+4.407%	27	378	+16.221%
2026-04-14	50.5600	53.3200	50.5600	53.3200	+7.717%	122	388	+21.343%
2026-04-13	49.6100	49.6100	48.5600	49.5000	+0.467%	4	317	+30.707%
2026-04-10	48.4500	49.3000	48.4500	49.2700	+8.524%	143	313	+31.317%
2026-04-09	44.2700	45.4000	44.2700	45.4000	+1.001%	21	255	+42.511%
2026-04-08	44.8100	44.9500	44.1600	44.9500	+7.407%	32	236	+43.938%
2026-04-07	42.2000	42.2000	41.8500	41.8500	-1.668%	3	229	+54.600%
2026-04-06	42.5600	42.5600	42.5600	42.5600	-0.908%	16	228	+52.021%
2026-04-01	43.0000	43.1500	42.9500	42.9500	+3.072%	4	220	+50.640%
2026-03-31	39.0000	41.7200	39.0000	41.6700	+11.716%	30	220	+55.268%
2026-03-30	38.7000	38.7000	37.3000	37.3000	-5.498%	67	203	+73.458%
2026-03-27	40.0000	40.4400	39.4700	39.4700	-4.777%	24	148	+63.922%
2026-03-26	41.8000	42.5000	41.4500	41.4500	-7.581%	72	138	+56.092%
2026-03-25	44.8500	46.0500	44.8500	44.8500	+5.778%	23	107	+44.259%
2026-03-24	42.7700	43.0000	42.3600	42.4000	-1.738%	4	106	+52.594%
2026-03-23	42.9000	43.7500	42.8600	43.1500	+2.861%	10	105	+49.942%
2026-03-20	44.5300	44.5300	41.5000	41.9500	-6.778%	68	103	+54.231%
2026-03-19	45.0000	45.0000	45.0000	45.0000	-2.067%	2	76	+43.778%
2026-03-18	47.0000	47.0700	45.9500	45.9500	-2.296%	44	76	+40.805%
2026-03-17	47.7800	47.8300	47.0300	47.0300	-2.528%	52	54	+37.572%
2026-03-16	49.0400	49.0400	48.2500	48.2500	+0.836%	2	58	+34.093%
2026-03-13	48.6700	48.6700	47.8500	47.8500	0.000%	61	56	+35.214%