Dark

NVDA20281215C240
NVDA Dec 15 2028 240.00 Call (NVDA281215C00240000)
option OPRA

EOD

Aug 14, 2026

58.89-1.850%(-1.11)296

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	58.9500	59.9000	58.8500	58.8900	-1.850%	296	3,850	0.000%
2026-08-13	59.0000	60.6000	58.9000	60.0000	+2.128%	170	3,806	-1.850%
2026-08-12	56.9000	58.8000	56.9000	58.7500	+7.561%	44	3,806	+0.238%
2026-08-11	56.6500	56.6500	54.6000	54.6200	-3.498%	13	3,799	+7.818%
2026-08-10	59.0000	59.0000	55.5200	56.6000	-3.807%	60	3,796	+4.046%
2026-08-07	58.8000	60.5000	58.8000	58.8400	+2.473%	9	3,823	+0.085%
2026-08-06	58.0000	59.6800	56.3000	57.4200	-0.485%	156	3,823	+2.560%
2026-08-05	55.4500	59.1900	55.4500	57.7000	+9.115%	1,053	3,805	+2.062%
2026-08-04	52.0000	53.0000	50.9000	52.8800	+8.029%	117	4,268	+11.365%
2026-08-03	47.9900	50.2000	47.9900	48.9500	+6.831%	120	4,265	+20.306%
2026-07-31	45.2000	45.8200	43.2000	45.8200	+8.066%	196	4,339	+28.525%
2026-07-30	41.1200	43.8400	41.1200	42.4000	+5.211%	126	4,168	+38.892%
2026-07-29	44.0500	44.0500	40.3000	40.3000	-8.617%	232	4,234	+46.129%
2026-07-28	43.0000	45.2000	42.2600	44.1000	-0.899%	104	4,379	+33.537%
2026-07-27	50.7100	50.7100	44.0000	44.5000	-10.661%	277	4,425	+32.337%
2026-07-24	50.4200	53.7500	49.8100	49.8100	-3.338%	133	4,375	+18.229%
2026-07-23	52.3100	53.2800	51.2000	51.5300	-5.014%	88	4,424	+14.283%
2026-07-22	50.7500	55.3500	50.7500	54.2500	+7.404%	191	4,408	+8.553%
2026-07-21	51.4000	51.4000	49.1100	50.5100	+0.477%	66	4,460	+16.591%
2026-07-20	50.0700	50.2700	50.0700	50.2700	+3.203%	4	4,412	+17.147%
2026-07-17	47.1000	50.4000	46.2200	48.7100	-3.353%	157	4,412	+20.899%
2026-07-16	51.0000	52.1100	50.3500	50.4000	-7.861%	50	4,426	+16.845%
2026-07-15	53.2500	54.7000	51.0900	54.7000	+2.052%	15	4,424	+7.660%
2026-07-14	50.5000	54.5000	50.5000	53.6000	+8.392%	196	4,412	+9.869%
2026-07-13	53.1500	53.1500	49.3900	49.4500	-6.504%	114	4,332	+19.090%
2026-07-10	49.4000	53.3000	49.4000	52.8900	+7.325%	98	4,289	+11.344%
2026-07-09	49.7500	49.7500	47.6700	49.2800	-0.041%	41	4,265	+19.501%
2026-07-08	45.4800	49.3000	45.2000	49.3000	+9.556%	66	4,267	+19.452%
2026-07-07	42.1400	45.5000	41.9500	45.0000	+1.169%	74	4,229	+30.867%
2026-07-06	44.4700	45.6000	44.2700	44.4800	+3.082%	134	4,275	+32.397%
2026-07-02	46.2000	46.2000	42.8200	43.1500	-8.094%	107	4,161	+36.477%
2026-07-01	44.5000	46.9800	44.0900	46.9500	-1.366%	80	4,161	+25.431%
2026-06-30	46.4000	47.6000	46.0200	47.6000	+6.846%	80	4,161	+23.718%
2026-06-29	44.8300	45.0300	42.9800	44.5500	+2.296%	170	4,140	+32.189%
2026-06-26	44.4000	45.5000	43.5500	43.5500	-6.505%	36	4,176	+35.224%
2026-06-25	46.8000	47.1000	45.0000	46.5800	-3.421%	132	4,154	+26.428%
2026-06-24	50.2000	50.2000	47.8300	48.2300	-4.438%	220	4,164	+22.102%
2026-06-23	51.0400	51.7400	49.9500	50.4700	-8.103%	114	4,057	+16.683%
2026-06-22	57.7000	58.5000	54.8700	54.9200	-3.395%	102	4,057	+7.229%
2026-06-18	54.2000	57.3700	54.2000	56.8500	+7.609%	132	3,839	+3.588%
2026-06-17	55.0000	55.0000	52.8300	52.8300	-3.770%	315	3,839	+11.471%
2026-06-16	57.5500	57.5500	54.9000	54.9000	-4.188%	41	3,839	+7.268%
2026-06-15	56.2800	57.8700	55.1200	57.3000	+6.466%	217	3,858	+2.775%
2026-06-12	53.8200	53.8200	53.8200	53.8200	+1.547%	1	3,858	+9.420%
2026-06-11	51.5500	53.0000	51.1000	53.0000	+1.280%	37	3,858	+11.113%
2026-06-10	55.1000	55.1000	51.7700	52.3300	-4.490%	271	3,849	+12.536%
2026-06-09	56.0000	56.0000	51.7000	54.7900	-3.624%	213	3,947	+7.483%
2026-06-08	57.0000	57.8200	56.0500	56.8500	+2.673%	58	3,893	+3.588%
2026-06-05	60.3200	60.3200	54.9000	55.3700	-13.200%	199	3,890	+6.357%
2026-06-04	59.9000	64.1000	58.3500	63.7900	+5.004%	120	3,878	-7.681%
2026-06-03	61.8000	61.8000	60.5500	60.7500	-7.393%	273	3,862	-3.062%
2026-06-02	66.8000	71.0800	64.9500	65.6000	-0.380%	193	3,844	-10.229%
2026-06-01	60.2500	66.1000	59.0000	65.8500	+8.933%	375	3,752	-10.569%
2026-05-29	57.6700	60.7400	57.6700	60.4500	+3.510%	35	3,580	-2.581%
2026-05-28	58.0700	58.4000	56.9600	58.4000	+2.187%	64	3,599	+0.839%
2026-05-27	56.8500	57.1900	55.2500	57.1500	-1.107%	130	3,580	+3.045%
2026-05-26	60.0500	60.1200	57.3000	57.7900	-3.377%	133	3,618	+1.903%
2026-05-22	59.7200	60.8000	59.6500	59.8100	-3.610%	114	3,617	-1.538%
2026-05-21	65.0500	65.0500	60.8300	62.0500	-6.340%	101	3,594	-5.093%
2026-05-20	66.7000	68.0500	65.5900	66.2500	-1.267%	142	3,594	-11.109%
2026-05-19	65.0000	67.3500	64.0800	67.1000	+0.902%	37	3,573	-12.235%
2026-05-18	72.0200	72.0200	66.0000	66.5000	-4.481%	16	3,573	-11.444%
2026-05-15	73.3000	73.7300	69.1800	69.6200	-8.815%	217	3,573	-15.412%
2026-05-14	71.5700	77.0000	71.5700	76.3500	+10.990%	470	3,489	-22.868%
2026-05-13	67.2900	69.4500	66.1000	68.7900	+5.636%	327	3,443	-14.392%
2026-05-12	65.1200	66.4000	61.0000	65.1200	+2.390%	252	3,443	-9.567%
2026-05-11	60.6000	65.7500	60.5000	63.6000	+4.416%	362	3,443	-7.406%
2026-05-08	61.5000	62.0000	60.8900	60.9100	+3.377%	12	3,441	-3.316%
2026-05-07	55.2400	60.4000	55.2400	58.9200	+6.067%	212	3,434	-0.051%
2026-05-06	51.3000	55.7600	50.7200	55.5500	+15.010%	148	3,366	+6.013%
2026-05-05	49.8000	49.8000	48.1000	48.3000	-3.206%	307	3,276	+21.925%
2026-05-04	49.9200	49.9200	48.2000	49.9000	-0.933%	13	3,304	+18.016%
2026-05-01	53.0000	53.0000	49.9000	50.3700	-2.346%	96	3,238	+16.915%
2026-04-30	54.6000	54.6000	51.1000	51.5800	-9.238%	94	3,238	+14.172%
2026-04-29	58.3000	58.3000	56.5500	56.8300	-4.327%	88	3,225	+3.625%
2026-04-28	59.7200	59.8500	58.8400	59.4000	-3.509%	117	3,221	-0.859%
2026-04-27	58.0300	61.7000	56.5600	61.5600	+9.014%	334	3,119	-4.337%
2026-04-24	52.4800	58.5500	52.4800	56.4700	+11.866%	30	2,932	+4.285%
2026-04-23	53.0300	53.0300	50.0000	50.4800	-3.848%	105	2,915	+16.660%
2026-04-22	51.6500	52.5000	51.6200	52.5000	+2.861%	87	2,915	+12.171%
2026-04-21	52.3200	52.7000	51.0400	51.0400	-2.072%	40	2,881	+15.380%
2026-04-20	50.5000	52.1200	50.1500	52.1200	+0.019%	218	2,881	+12.989%
2026-04-17	51.4500	52.1100	51.1500	52.1100	+3.496%	164	2,758	+13.011%
2026-04-16	49.1100	50.7200	49.0000	50.3500	+1.717%	19	2,877	+16.961%
2026-04-15	50.7000	50.8000	49.4400	49.5000	+3.039%	51	2,863	+18.970%
2026-04-14	46.9000	48.2400	46.9000	48.0400	+8.247%	93	2,829	+22.585%
2026-04-13	43.5500	45.0800	43.5500	44.3800	-1.814%	84	2,868	+32.695%
2026-04-10	42.8000	45.2000	42.8000	45.2000	+9.232%	105	2,865	+30.288%
2026-04-09	40.3500	41.3800	40.3500	41.3800	+1.696%	8	2,825	+42.315%
2026-04-08	41.9800	41.9800	40.6900	40.6900	+5.061%	5	2,819	+44.728%
2026-04-07	38.3500	38.7500	38.3500	38.7300	-1.576%	6	2,818	+52.053%
2026-04-02	38.6500	39.3500	38.6500	39.3500	+0.717%	5	2,817	+49.657%
2026-04-01	38.6000	39.1500	38.6000	39.0700	+2.816%	23	2,817	+50.729%
2026-03-31	35.2000	38.1000	35.2000	38.0000	+11.176%	49	2,820	+54.974%
2026-03-30	35.6000	35.6000	33.8500	34.1800	-4.924%	480	2,777	+72.294%
2026-03-27	37.1900	37.2000	35.7500	35.9500	-4.261%	159	2,796	+63.811%
2026-03-26	39.1500	39.1500	37.4000	37.5500	-7.626%	51	2,803	+56.831%
2026-03-25	40.3000	41.7000	40.3000	40.6500	+4.151%	68	2,777	+44.871%
2026-03-24	39.3000	39.3000	38.6000	39.0300	-1.190%	36	2,777	+50.884%
2026-03-23	39.8000	40.4100	39.0500	39.5000	+4.414%	293	2,799	+49.089%
2026-03-20	39.9900	39.9900	37.8300	37.8300	-7.052%	102	2,726	+55.670%
2026-03-19	40.1500	41.2400	40.0700	40.7000	-3.095%	67	2,726	+44.693%
2026-03-18	42.7000	43.1500	41.9700	42.0000	-2.823%	290	2,781	+40.214%
2026-03-17	43.7000	43.7500	42.8400	43.2200	-9.011%	152	2,637	+36.256%
2026-03-16	45.1800	47.5000	44.6900	47.5000	+9.195%	30	2,713	+23.979%
2026-03-13	44.0800	44.0800	43.5000	43.5000	-4.143%	19	2,710	+35.379%
2026-03-12	44.9900	46.0500	44.9900	45.3800	-2.618%	12	2,706	+29.771%
2026-03-11	47.3000	47.4600	46.1000	46.6000	+3.510%	50	2,707	+26.373%
2026-03-10	45.8200	46.0500	45.0200	45.0200	+4.068%	15	2,695	+30.809%
2026-03-09	42.8000	43.2600	42.2500	43.2600	+0.139%	106	2,696	+36.130%
2026-03-06	45.2000	45.2000	42.9600	43.2000	-4.846%	221	2,794	+36.319%
2026-03-05	45.3500	46.3000	43.6600	45.4000	-0.656%	122	2,619	+29.714%
2026-03-04	45.2000	45.7800	45.2000	45.7000	+3.864%	3	2,521	+28.862%
2026-03-03	44.2500	44.7500	43.3900	44.0000	-5.478%	140	2,519	+33.841%
2026-03-02	45.0000	46.6500	45.0000	46.5500	+7.061%	285	2,509	+26.509%
2026-02-27	45.2400	46.3500	43.4800	43.4800	-9.530%	630	2,441	+35.442%
2026-02-26	51.5000	51.5000	47.6000	48.0600	-12.299%	246	2,191	+22.534%
2026-02-25	54.4000	55.7000	54.4000	54.8000	+2.239%	671	1,874	+7.464%
2026-02-24	52.0000	53.7000	52.0000	53.6000	+1.362%	20	1,874	+9.869%
2026-02-23	54.1100	54.1100	51.9500	52.8800	+2.779%	6	1,870	+11.365%
2026-02-20	50.3500	51.4700	50.3500	51.4500	+4.786%	21	1,869	+14.461%
2026-02-19	49.4300	49.4300	49.1000	49.1000	-1.406%	161	1,863	+19.939%
2026-02-18	50.5000	51.7000	49.8000	49.8000	+0.912%	149	1,713	+18.253%
2026-02-17	47.0600	49.3500	45.5000	49.3500	+6.175%	284	1,666	+19.331%
2026-02-13	48.0000	49.0000	46.4000	46.4800	-7.979%	131	1,511	+26.700%
2026-02-12	51.6000	51.9000	50.5100	50.5100	-2.340%	3	1,511	+16.591%
2026-02-11	53.0000	53.0000	51.7200	51.7200	+3.234%	16	1,510	+13.863%
2026-02-10	51.0000	51.1700	50.1000	50.1000	-3.095%	10	1,497	+17.545%
2026-02-09	48.5000	54.0000	48.5000	51.7000	+8.136%	36	1,492	+13.907%
2026-02-06	45.0000	49.1500	44.4500	47.8100	+18.166%	186	1,475	+23.175%
2026-02-05	41.7700	42.2100	40.4000	40.4600	-3.437%	551	1,355	+45.551%
2026-02-04	43.3900	43.3900	40.8100	41.9000	-6.827%	239	1,412	+40.549%
2026-02-03	47.6000	47.6000	43.2000	44.9700	-7.278%	129	1,432	+30.954%
2026-02-02	50.2000	50.8500	48.5000	48.5000	-5.088%	438	1,358	+21.423%
2026-01-30	52.3900	52.3900	51.1000	51.1000	-1.218%	12	1,349	+15.245%
2026-01-29	51.0000	51.7300	50.5000	51.7300	-0.767%	18	1,345	+13.841%
2026-01-28	52.0000	52.2700	51.6200	52.1300	+3.044%	922	1,330	+12.968%
2026-01-27	49.6000	50.8900	49.6000	50.5900	+4.030%	35	442	+16.406%
2026-01-26	49.6700	49.6700	48.5500	48.6300	-1.658%	49	409	+21.098%
2026-01-23	49.2000	49.4500	49.0600	49.4500	+4.723%	14	376	+19.090%
2026-01-22	46.7700	47.4500	46.7700	47.2200	+0.127%	28	365	+24.714%
2026-01-21	45.0000	47.3100	45.0000	47.1600	+7.353%	35	338	+24.873%
2026-01-20	44.0100	44.3300	43.8100	43.9300	-9.497%	412	304	+34.054%
2026-01-16	48.5600	48.5600	48.5400	48.5400	-0.021%	5	292	+21.323%
2026-01-15	47.6200	48.6200	47.6200	48.5500	+8.686%	29	292	+21.298%
2026-01-14	44.9200	44.9200	43.9400	44.6700	-4.449%	51	264	+31.833%
2026-01-13	45.8500	46.7500	45.8500	46.7500	-1.682%	5	245	+25.968%
2026-01-12	46.9700	47.5500	46.7200	47.5500	-0.252%	23	241	+23.849%
2026-01-09	47.0200	47.7000	47.0200	47.6700	+0.252%	86	221	+23.537%
2026-01-08	49.9800	49.9800	47.3500	47.5500	-5.052%	77	136	+23.849%
2026-01-07	50.4000	51.7800	50.0800	50.0800	+0.562%	53	74	+17.592%
2026-01-06	51.5800	52.0500	49.8000	49.8000	0.000%	33	27	+18.253%