Dark

NVDA20281215C230
NVDA Dec 15 2028 230.00 Call (NVDA281215C00230000)
option OPRA

EOD

Aug 14, 2026

62.69-1.400%(-0.89)94

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	63.9500	63.9500	62.5000	62.6900	-1.400%	94	4,529	0.000%
2026-08-13	64.2400	64.2400	63.0400	63.5800	+2.120%	69	4,597	-1.400%
2026-08-12	62.0000	62.6500	61.3500	62.2600	+7.810%	29	4,571	+0.691%
2026-08-11	62.3000	62.3000	57.7500	57.7500	-4.070%	5	4,547	+8.554%
2026-08-10	62.6000	62.6000	58.9000	60.2000	-4.444%	34	4,546	+4.136%
2026-08-07	62.2500	64.0400	62.0000	63.0000	+5.000%	90	4,544	-0.492%
2026-08-06	63.3700	64.8500	60.0000	60.0000	-2.471%	21	4,530	+4.483%
2026-08-05	60.2600	62.7500	60.2600	61.5200	+9.272%	417	4,542	+1.902%
2026-08-04	55.2500	56.3000	54.4200	56.3000	+4.900%	118	4,387	+11.350%
2026-08-03	47.3500	53.8500	46.9800	53.6700	+9.374%	318	4,413	+16.806%
2026-07-31	46.5500	49.0700	46.0000	49.0700	+9.287%	8	4,382	+27.756%
2026-07-30	44.6500	45.7000	44.4000	44.9000	+2.629%	44	4,382	+39.621%
2026-07-29	45.7000	46.0000	42.6500	43.7500	-8.377%	220	4,376	+43.291%
2026-07-28	46.5000	47.8500	45.3200	47.7500	+0.378%	64	4,356	+31.288%
2026-07-27	54.0000	54.0000	46.8500	47.5700	-10.750%	77	4,346	+31.785%
2026-07-24	54.5000	56.6400	53.2900	53.3000	-3.756%	113	4,367	+17.617%
2026-07-23	56.5000	56.5600	54.4500	55.3800	-5.057%	32	4,293	+13.200%
2026-07-22	53.7000	58.6000	53.7000	58.3300	+8.764%	67	4,296	+7.475%
2026-07-21	54.4500	54.4500	52.6000	53.6300	+3.833%	10	4,304	+16.894%
2026-07-20	54.2800	54.2800	51.6500	51.6500	-1.243%	22	4,306	+21.375%
2026-07-17	49.0000	52.8000	49.0000	52.3000	-2.788%	118	4,312	+19.866%
2026-07-16	56.3500	56.3500	53.6000	53.8000	-4.014%	113	4,267	+16.524%
2026-07-15	56.4000	56.8400	54.0000	56.0500	-2.522%	41	4,260	+11.847%
2026-07-14	54.2000	57.5000	52.9500	57.5000	+9.336%	60	4,287	+9.026%
2026-07-13	54.5000	54.5000	52.5500	52.5900	-6.340%	18	4,303	+19.205%
2026-07-10	53.0000	56.4000	52.9500	56.1500	+7.197%	85	4,298	+11.647%
2026-07-09	49.5900	52.3800	49.5900	52.3800	-1.170%	35	4,368	+19.683%
2026-07-08	49.0500	53.0000	48.0000	53.0000	+9.890%	48	4,337	+18.283%
2026-07-07	44.9400	48.2300	44.9400	48.2300	+2.291%	199	4,318	+29.981%
2026-07-06	46.6900	47.7000	46.3000	47.1500	+2.746%	23	4,188	+32.959%
2026-07-02	47.9000	47.9000	45.7200	45.8900	-5.867%	120	4,145	+36.609%
2026-07-01	48.2600	49.6100	47.0000	48.7500	-1.515%	17	4,145	+28.595%
2026-06-30	49.0000	50.0000	49.0000	49.5000	+3.992%	25	4,136	+26.646%
2026-06-29	45.8700	48.2500	45.0000	47.6000	+1.277%	65	4,122	+31.702%
2026-06-26	46.9000	48.1900	46.9000	47.0000	-3.213%	116	4,147	+33.383%
2026-06-25	48.1100	50.6900	48.1100	48.5600	-3.994%	113	4,222	+29.098%
2026-06-24	52.5000	53.2200	50.5800	50.5800	-5.103%	179	4,275	+23.942%
2026-06-23	54.5200	54.9200	53.1400	53.3000	-7.817%	107	4,286	+17.617%
2026-06-22	60.8300	62.4500	57.8000	57.8200	-3.263%	106	4,269	+8.423%
2026-06-18	58.0000	59.9500	58.0000	59.7700	+6.732%	76	4,292	+4.885%
2026-06-17	57.2500	57.5000	56.0000	56.0000	-4.437%	108	4,292	+11.946%
2026-06-16	58.9800	59.3000	58.2900	58.6000	-4.076%	166	4,292	+6.980%
2026-06-15	60.0200	61.0900	58.6000	61.0900	+7.082%	57	4,325	+2.619%
2026-06-12	57.5400	57.5400	56.8300	57.0500	+3.277%	5	4,325	+9.886%
2026-06-11	54.9400	55.2500	53.7600	55.2400	+0.748%	22	4,325	+13.487%
2026-06-10	58.0400	58.3500	54.5000	54.8300	-5.774%	102	4,322	+14.335%
2026-06-09	61.5800	61.5800	54.4500	58.1900	-2.349%	114	4,307	+7.733%
2026-06-08	61.0500	61.0500	59.2800	59.5900	+0.914%	309	4,272	+5.202%
2026-06-05	63.9000	63.9000	57.8600	59.0500	-12.841%	273	4,166	+6.164%
2026-06-04	62.6700	67.7500	61.4500	67.7500	+5.464%	29	4,251	-7.469%
2026-06-03	68.8500	68.8500	64.0000	64.2400	-5.875%	103	4,253	-2.413%
2026-06-02	71.0700	75.0000	68.2500	68.2500	-1.159%	310	4,249	-8.147%
2026-06-01	64.8600	70.2000	64.8600	69.0500	+12.276%	121	4,080	-9.211%
2026-05-29	62.2000	63.8700	61.4000	61.5000	-0.405%	60	4,020	+1.935%
2026-05-28	60.2500	62.3500	59.9400	61.7500	+1.696%	68	3,986	+1.522%
2026-05-27	61.1500	61.4800	58.3500	60.7200	-1.316%	170	3,955	+3.244%
2026-05-26	64.2200	64.2200	61.0000	61.5300	-2.919%	231	3,981	+1.885%
2026-05-22	64.8200	64.8200	63.0000	63.3800	-3.502%	92	3,834	-1.089%
2026-05-21	68.6500	69.0600	64.3500	65.6800	-6.212%	191	3,795	-4.552%
2026-05-20	69.4000	72.2000	69.2900	70.0300	+2.985%	194	3,795	-10.481%
2026-05-19	70.0000	71.8800	67.9000	68.0000	-2.746%	52	3,798	-7.809%
2026-05-18	76.1000	76.1000	68.1300	69.9200	-4.871%	233	3,798	-10.340%
2026-05-15	77.4500	77.4800	72.8100	73.5000	-8.286%	320	3,798	-14.707%
2026-05-14	75.4700	80.9800	75.4700	80.1400	+11.213%	689	3,572	-21.774%
2026-05-13	72.5700	73.5000	70.6000	72.0600	+4.586%	463	3,327	-13.003%
2026-05-12	65.8600	69.6100	64.7700	68.9000	+1.923%	181	3,327	-9.013%
2026-05-11	63.4000	69.3600	63.4000	67.6000	+5.051%	215	3,327	-7.263%
2026-05-08	65.0000	66.7900	64.1000	64.3500	+3.373%	21	3,256	-2.580%
2026-05-07	62.8500	62.8500	61.8200	62.2500	+6.247%	64	3,262	+0.707%
2026-05-06	53.4000	59.2500	53.4000	58.5900	+13.988%	902	3,258	+6.998%
2026-05-05	52.1000	52.3400	51.2800	51.4000	-3.202%	142	2,637	+21.965%
2026-05-04	53.4200	53.4200	51.4500	53.1000	0.000%	20	2,573	+18.060%
2026-05-01	54.9800	54.9800	53.0000	53.1000	-4.445%	16	2,562	+18.060%
2026-04-30	56.5000	56.5000	53.8700	55.5700	-7.383%	58	2,562	+12.813%
2026-04-29	61.4200	61.7500	60.0000	60.0000	-6.571%	28	2,567	+4.483%
2026-04-28	61.6600	64.2200	60.2000	64.2200	-1.563%	47	2,547	-2.382%
2026-04-27	62.1900	65.6000	60.3500	65.2400	+9.280%	104	2,522	-3.909%
2026-04-24	55.5600	61.2000	55.5600	59.7000	+12.176%	224	2,517	+5.008%
2026-04-23	56.5900	56.5900	53.2200	53.2200	-3.866%	12	2,482	+17.794%
2026-04-22	55.0200	55.9200	55.0200	55.3600	+1.765%	8	2,479	+13.241%
2026-04-21	55.0000	55.7700	54.4000	54.4000	-1.805%	28	2,463	+15.239%
2026-04-20	53.2000	55.4000	53.1500	55.4000	+0.362%	31	2,463	+13.159%
2026-04-17	54.1800	55.2000	54.0900	55.2000	+3.274%	192	2,464	+13.569%
2026-04-16	52.1700	53.9300	51.8400	53.4500	+0.564%	9	2,438	+17.287%
2026-04-15	52.8000	54.2000	52.7700	53.1500	+2.172%	112	2,442	+17.949%
2026-04-14	49.1500	52.0200	49.1500	52.0200	+10.119%	132	2,496	+20.511%
2026-04-13	46.0900	47.2500	46.0900	47.2400	-0.860%	19	2,411	+32.705%
2026-04-10	45.1300	48.1500	45.1300	47.6500	+7.684%	75	2,419	+31.563%
2026-04-09	43.6000	44.3000	43.6000	44.2500	+1.982%	16	2,377	+41.672%
2026-04-08	43.9100	43.9100	42.8500	43.3900	+4.253%	32	2,373	+44.480%
2026-04-07	40.7300	41.6200	40.7300	41.6200	-0.478%	6	2,377	+50.625%
2026-04-02	41.8200	41.8200	41.8200	41.8200	+0.893%	1	2,372	+49.904%
2026-04-01	41.2500	41.5900	41.2500	41.4500	+2.245%	21	2,372	+51.242%
2026-03-31	37.7500	40.6500	37.5500	40.5400	+12.051%	150	2,359	+54.637%
2026-03-30	37.7800	37.8900	36.1500	36.1800	-5.263%	361	2,254	+73.273%
2026-03-27	39.4000	39.4000	38.1200	38.1900	-3.973%	793	2,237	+64.153%
2026-03-26	41.7000	41.7000	39.7700	39.7700	-8.575%	90	1,829	+57.631%
2026-03-25	43.7500	44.8000	43.5000	43.5000	+5.072%	21	1,836	+44.115%
2026-03-24	41.3500	42.0000	41.0500	41.4000	-1.311%	624	1,833	+51.425%
2026-03-23	42.5500	43.0000	41.8200	41.9500	+2.995%	18	1,980	+49.440%
2026-03-20	42.8300	42.9800	40.4000	40.7300	-5.935%	153	1,984	+53.916%
2026-03-19	43.3200	44.0600	43.3000	43.3000	-3.240%	59	1,950	+44.781%
2026-03-18	45.8500	46.0000	44.7500	44.7500	-1.713%	21	1,979	+40.089%
2026-03-17	46.9000	47.3800	45.5300	45.5300	-3.620%	95	1,977	+37.689%
2026-03-16	48.1400	48.3500	47.2400	47.2400	+2.362%	564	1,926	+32.705%
2026-03-13	48.1800	48.1800	46.1500	46.1500	-4.154%	17	1,588	+35.840%
2026-03-12	47.8500	48.8700	47.8500	48.1500	-1.735%	15	1,589	+30.197%
2026-03-11	49.0000	49.0000	49.0000	49.0000	+1.660%	2	1,590	+27.939%
2026-03-10	48.7800	48.8200	48.2000	48.2000	+2.444%	48	1,592	+30.062%
2026-03-09	45.6000	47.0500	44.6100	47.0500	+0.706%	360	1,571	+33.241%
2026-03-06	48.2000	48.3000	46.5000	46.7200	-1.952%	292	1,488	+34.182%
2026-03-05	46.1500	47.6500	46.1500	47.6500	-1.793%	5	1,270	+31.563%
2026-03-04	47.6000	48.5200	47.6000	48.5200	+3.454%	17	1,271	+29.204%
2026-03-03	47.1000	47.3000	46.6500	46.9000	-4.286%	213	1,273	+33.667%
2026-03-02	45.3100	49.4000	45.3100	49.0000	+4.145%	68	1,231	+27.939%
2026-02-27	49.0000	49.0000	47.0000	47.0500	-7.016%	223	1,207	+33.241%
2026-02-26	56.6700	56.6700	50.5000	50.6000	-13.178%	103	1,407	+23.893%
2026-02-25	57.5800	58.9500	57.5800	58.2800	+3.333%	245	1,358	+7.567%
2026-02-24	56.2500	57.1500	56.1500	56.4000	+1.530%	33	1,358	+11.152%
2026-02-23	56.6900	57.0000	55.4700	55.5500	+2.680%	19	1,336	+12.853%
2026-02-20	52.7400	54.1000	52.7400	54.1000	+3.146%	8	1,323	+15.878%
2026-02-19	52.2900	52.6500	52.2900	52.4500	-1.243%	4	1,317	+19.523%
2026-02-18	54.1900	54.2500	53.0900	53.1100	+3.710%	20	1,313	+18.038%
2026-02-17	50.0500	52.0000	48.1000	51.2100	+2.523%	235	1,299	+22.417%
2026-02-13	50.1000	50.6000	49.8000	49.9500	-4.948%	21	1,093	+25.506%
2026-02-12	56.1500	56.2000	52.5500	52.5500	-4.801%	36	1,093	+19.296%
2026-02-11	55.1200	55.2900	54.6300	55.2000	+4.368%	275	1,099	+13.569%
2026-02-10	53.4700	54.2900	52.8900	52.8900	-3.397%	21	1,148	+18.529%
2026-02-09	50.2400	55.2300	50.2400	54.7500	+5.756%	72	1,146	+14.502%
2026-02-06	47.6000	51.7700	47.3000	51.7700	+21.071%	162	1,127	+21.093%
2026-02-05	43.8000	44.6500	42.7400	42.7600	-3.476%	586	1,105	+46.609%
2026-02-04	46.4500	46.4500	43.4000	44.3000	-3.169%	407	1,166	+41.512%
2026-02-03	49.0000	49.0000	45.7500	45.7500	-10.118%	276	1,064	+37.027%
2026-02-02	52.4800	53.6000	50.9000	50.9000	-7.790%	407	1,200	+23.163%
2026-01-30	55.0200	55.6200	54.8500	55.2000	+1.939%	15	1,209	+13.569%
2026-01-29	54.3000	54.3000	52.0800	54.1500	-1.366%	73	1,208	+15.771%
2026-01-28	54.3400	54.9400	53.9000	54.9000	+2.694%	64	1,202	+14.189%
2026-01-27	53.6200	53.6500	53.4600	53.4600	+4.618%	16	1,163	+17.265%
2026-01-26	52.3000	52.3700	51.1000	51.1000	-1.522%	42	1,159	+22.681%
2026-01-23	52.2100	52.5000	51.7600	51.8900	+3.635%	186	1,144	+20.813%
2026-01-22	50.0000	50.0700	50.0000	50.0700	+1.029%	5	967	+25.205%
2026-01-21	46.9400	50.1500	46.9400	49.5600	+7.622%	34	966	+26.493%
2026-01-20	47.7500	47.9400	46.0500	46.0500	-9.653%	315	940	+36.135%
2026-01-16	52.0500	52.0500	50.9700	50.9700	+1.534%	63	593	+22.994%
2026-01-15	50.9200	52.0500	50.0000	50.2000	+6.446%	136	593	+24.880%
2026-01-14	47.1500	47.4100	46.6100	47.1600	-3.400%	170	489	+32.930%
2026-01-13	49.0500	49.1500	48.5000	48.8200	-0.671%	131	388	+28.410%
2026-01-12	49.5700	50.3500	48.9000	49.1500	-1.661%	159	273	+27.548%
2026-01-09	50.4500	50.4500	49.8600	49.9800	-0.577%	33	191	+25.430%
2026-01-08	51.3300	51.7000	49.7100	50.2700	-5.508%	164	190	+24.707%
2026-01-07	53.9600	54.0900	53.1500	53.2000	+1.333%	35	157	+17.838%
2026-01-06	55.0000	55.0000	52.5000	52.5000	0.000%	137	136	+19.410%