Dark

NVDA20281215C235
NVDA Dec 15 2028 235.00 Call (NVDA281215C00235000)
option OPRA

EOD

Aug 14, 2026

60.17-2.210%(-1.36)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	61.5500	62.0800	60.1700	60.1700	-2.210%	17	2,858	0.000%
2026-08-13	62.1600	62.1600	61.1700	61.5300	+2.006%	19	2,847	-2.210%
2026-08-12	58.3000	61.0000	58.3000	60.3200	+6.856%	24	2,843	-0.249%
2026-08-11	58.2000	58.2000	56.4300	56.4500	-3.256%	6	2,845	+6.590%
2026-08-10	61.2600	61.2600	57.0000	58.3500	-5.122%	18	2,844	+3.119%
2026-08-07	60.2400	62.6500	60.1600	61.5000	+3.535%	17	2,855	-2.163%
2026-08-06	61.5100	61.5100	58.0000	59.4000	+0.101%	21	2,849	+1.296%
2026-08-05	59.4800	60.6000	58.6500	59.3400	+10.093%	300	2,864	+1.399%
2026-08-04	53.7000	53.9000	52.8400	53.9000	+3.854%	30	2,885	+11.633%
2026-08-03	46.4200	52.0500	46.4200	51.9000	+9.447%	17	2,885	+15.934%
2026-07-31	46.2800	47.4200	46.1000	47.4200	+9.263%	103	2,884	+26.887%
2026-07-30	42.5400	43.7700	42.5400	43.4000	+3.580%	24	2,982	+38.641%
2026-07-29	45.1500	45.1500	41.9000	41.9000	-8.114%	305	2,966	+43.604%
2026-07-28	44.8900	46.8300	43.7600	45.6000	-1.192%	34	3,007	+31.952%
2026-07-27	52.6300	52.6300	45.5000	46.1500	-10.214%	90	2,981	+30.379%
2026-07-24	53.0100	54.4800	51.4000	51.4000	-3.402%	80	3,015	+17.062%
2026-07-23	54.0000	54.0000	53.2100	53.2100	-5.756%	41	2,951	+13.080%
2026-07-22	55.9900	56.7900	55.4600	56.4600	+8.786%	108	2,971	+6.571%
2026-07-21	51.0100	52.2800	51.0100	51.9000	+2.387%	58	2,979	+15.934%
2026-07-20	51.9200	53.3500	50.6900	50.6900	+0.337%	7	3,027	+18.702%
2026-07-17	48.3000	51.4400	48.0000	50.5200	-3.107%	69	3,027	+19.101%
2026-07-16	53.4000	53.4000	52.1000	52.1400	-4.958%	31	2,968	+15.401%
2026-07-15	56.1000	56.1000	52.6500	54.8600	-1.295%	7	2,975	+9.679%
2026-07-14	52.5300	56.0000	52.5300	55.5800	+8.343%	67	2,974	+8.258%
2026-07-13	52.7700	52.7700	51.0700	51.3000	-6.659%	74	3,033	+17.290%
2026-07-10	49.9900	54.9600	49.9900	54.9600	+6.760%	78	3,067	+9.480%
2026-07-09	50.8000	51.4800	49.4000	51.4800	+1.840%	73	3,033	+16.880%
2026-07-08	48.0000	50.5900	48.0000	50.5500	+7.806%	12	3,032	+19.031%
2026-07-07	43.4500	46.8900	43.4500	46.8900	+3.510%	14	3,031	+28.322%
2026-07-06	45.3000	45.3000	45.3000	45.3000	+2.605%	1	3,020	+32.826%
2026-07-02	44.5800	44.8000	44.1500	44.1500	-5.642%	116	3,023	+36.285%
2026-07-01	45.2500	46.7900	45.2500	46.7900	-3.226%	4	3,023	+28.596%
2026-06-30	46.8600	48.3500	46.8600	48.3500	+5.292%	4	3,022	+24.447%
2026-06-29	46.2000	46.2000	43.3000	45.9200	-1.205%	86	3,020	+31.032%
2026-06-26	46.3100	46.6000	46.0000	46.4800	-3.146%	18	2,980	+29.454%
2026-06-25	47.1500	48.0500	46.9800	47.9900	-2.913%	175	2,977	+25.380%
2026-06-24	51.4800	51.4800	48.8900	49.4300	-3.363%	90	2,893	+21.728%
2026-06-23	52.0000	53.6500	51.1500	51.1500	-8.856%	5	2,949	+17.634%
2026-06-22	60.0000	60.0000	56.1200	56.1200	-3.986%	90	2,948	+7.217%
2026-06-18	55.8100	58.4500	55.8100	58.4500	+7.544%	47	3,004	+2.943%
2026-06-17	55.0000	56.0500	54.3500	54.3500	-5.066%	100	3,004	+10.708%
2026-06-16	57.3200	57.3200	57.2500	57.2500	-2.884%	16	3,004	+5.100%
2026-06-15	59.0000	59.3600	58.6000	58.9500	+7.377%	136	2,965	+2.070%
2026-06-12	54.6500	56.4000	54.6500	54.9000	+2.330%	10	2,965	+9.599%
2026-06-11	53.5500	54.5500	52.5900	53.6500	-0.279%	34	2,965	+12.153%
2026-06-10	55.4000	55.4000	52.9500	53.8000	-5.098%	101	2,984	+11.840%
2026-06-09	58.8500	58.8500	53.1000	56.6900	-2.242%	131	2,908	+6.139%
2026-06-08	57.3000	59.0000	57.3000	57.9900	+1.328%	36	2,893	+3.759%
2026-06-05	60.2000	60.2000	56.4500	57.2300	-11.614%	65	2,895	+5.137%
2026-06-04	61.0600	65.9400	59.6000	64.7500	+4.435%	43	2,898	-7.073%
2026-06-03	67.0500	67.0500	62.0000	62.0000	-8.325%	344	2,903	-2.952%
2026-06-02	68.8000	73.5500	67.5500	67.6300	+0.297%	68	2,596	-11.031%
2026-06-01	65.5700	68.2000	64.9000	67.4300	+8.408%	377	2,599	-10.767%
2026-05-29	61.2500	62.2900	61.0000	62.2000	+3.840%	9	2,741	-3.264%
2026-05-28	59.9000	60.1500	58.5800	59.9000	+1.957%	62	2,741	+0.451%
2026-05-27	60.0000	60.0000	56.8000	58.7500	-1.591%	198	2,695	+2.417%
2026-05-26	61.2000	61.2000	59.4700	59.7000	-3.021%	248	2,801	+0.787%
2026-05-22	62.8500	62.8500	61.0000	61.5600	-3.737%	70	2,847	-2.258%
2026-05-21	66.7500	69.3300	62.8200	63.9500	-6.053%	433	2,895	-5.911%
2026-05-20	68.0000	69.9500	67.4000	68.0700	-0.191%	395	2,895	-11.606%
2026-05-19	67.2500	68.2500	67.2500	68.2000	+1.322%	16	1,397	-11.774%
2026-05-18	70.6700	70.8500	67.3100	67.3100	-5.410%	61	1,397	-10.608%
2026-05-15	74.4100	75.8100	71.0300	71.1600	-9.061%	215	1,397	-15.444%
2026-05-14	74.8500	79.0000	73.6700	78.2500	+11.547%	710	1,409	-23.105%
2026-05-13	68.6000	71.8400	68.6000	70.1500	+5.062%	532	644	-14.227%
2026-05-12	64.2000	66.7700	63.2200	66.7700	+2.534%	14	644	-9.885%
2026-05-11	65.0000	67.2700	64.6500	65.1200	+3.943%	27	644	-7.601%
2026-05-08	62.9000	63.3600	62.6500	62.6500	+2.169%	10	641	-3.958%
2026-05-07	58.9800	61.6000	58.9800	61.3200	+7.504%	26	641	-1.875%
2026-05-06	54.6000	57.0400	54.6000	57.0400	+14.538%	16	639	+5.487%
2026-05-05	50.4500	50.4500	49.6700	49.8000	-3.019%	24	635	+20.823%
2026-05-04	51.0200	51.3500	50.8000	51.3500	-1.269%	8	649	+17.176%
2026-05-01	54.3400	54.3900	52.0100	52.0100	-1.831%	43	631	+15.689%
2026-04-30	52.6200	54.4100	52.4000	52.9800	-9.975%	72	631	+13.571%
2026-04-29	59.0000	59.0000	58.8300	58.8500	-5.915%	13	604	+2.243%
2026-04-28	60.7000	62.5500	58.9500	62.5500	-1.278%	139	601	-3.805%
2026-04-27	60.0000	63.5000	58.4400	63.3600	+9.298%	181	601	-5.035%
2026-04-24	55.9000	60.2500	55.9000	57.9700	+11.545%	82	584	+3.795%
2026-04-23	54.4500	54.5000	51.9500	51.9700	-3.884%	66	517	+15.778%
2026-04-22	53.2200	54.0700	53.2000	54.0700	-0.332%	64	515	+11.282%
2026-04-21	54.2500	54.2500	54.2500	54.2500	+0.911%	1	534	+10.912%
2026-04-20	51.6000	53.8100	51.6000	53.7600	+1.243%	211	534	+11.923%
2026-04-17	53.1000	53.1000	53.1000	53.1000	+2.411%	50	622	+13.315%
2026-04-16	52.4900	52.4900	51.7500	51.8500	+0.974%	61	572	+16.046%
2026-04-15	51.1300	52.5000	50.7700	51.3500	+5.658%	81	564	+17.176%
2026-04-14	48.0000	48.6000	48.0000	48.6000	+5.929%	5	504	+23.807%
2026-04-13	46.0000	46.0000	45.8700	45.8800	-1.545%	54	507	+31.146%
2026-04-10	46.6000	46.6000	46.6000	46.6000	+8.980%	1	559	+29.120%
2026-04-08	42.7600	42.7600	42.7600	42.7600	+5.763%	1	559	+40.716%
2026-04-06	40.4300	40.4300	40.4300	40.4300	-0.247%	1	558	+48.825%
2026-04-02	38.0800	40.5300	38.0800	40.5300	+0.571%	12	559	+48.458%
2026-04-01	40.0000	40.4000	40.0000	40.3000	+15.143%	35	559	+49.305%
2026-03-30	36.2200	36.6500	35.0000	35.0000	-5.584%	299	558	+71.914%
2026-03-27	37.2000	37.9500	37.0700	37.0700	-4.335%	43	495	+62.315%
2026-03-26	40.1500	40.1500	38.7500	38.7500	-8.284%	12	480	+55.277%
2026-03-25	42.0000	43.3000	42.0000	42.2500	+5.100%	6	474	+42.414%
2026-03-24	39.8000	40.6500	39.8000	40.2000	-1.229%	4	471	+49.677%
2026-03-23	41.3500	41.3900	40.3000	40.7000	+3.299%	110	473	+47.838%
2026-03-20	41.1800	41.3000	39.2000	39.4000	-6.190%	186	465	+52.716%
2026-03-19	41.4000	42.6700	41.4000	42.0000	-3.159%	56	462	+43.262%
2026-03-18	44.4900	44.5000	43.2800	43.3700	-3.019%	63	432	+38.736%
2026-03-17	45.2000	45.2000	44.7200	44.7200	-1.498%	53	433	+34.548%
2026-03-16	46.0200	46.1200	45.4000	45.4000	+0.665%	381	382	+32.533%
2026-03-13	45.1000	45.1000	45.1000	45.1000	0.000%	1	1	+33.415%