Dark

NVDA20281215C245
NVDA Dec 15 2028 245.00 Call (NVDA281215C00245000)
option OPRA

EOD

Aug 14, 2026

57.01-1.537%(-0.89)221

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	57.2000	57.2000	57.0000	57.0100	-1.537%	221	1,753	0.000%
2026-08-13	57.1000	57.9000	57.1000	57.9000	+2.805%	36	1,614	-1.537%
2026-08-12	54.8000	56.9100	54.8000	56.3200	+5.567%	7	1,643	+1.225%
2026-08-11	53.9300	53.9300	52.7900	53.3500	-2.468%	10	1,645	+6.860%
2026-08-10	57.8000	57.8000	54.6000	54.7000	-5.690%	13	1,644	+4.223%
2026-08-07	57.0800	58.1100	56.9000	58.0000	+3.405%	20	1,633	-1.707%
2026-08-06	55.5100	56.1700	55.5100	56.0900	-1.250%	187	1,643	+1.640%
2026-08-05	56.9500	57.1800	56.0700	56.8000	+11.373%	62	1,596	+0.370%
2026-08-04	50.6000	51.0000	49.6500	51.0000	+4.294%	13	1,608	+11.784%
2026-08-03	46.9800	48.9000	46.9500	48.9000	+10.259%	124	1,605	+16.585%
2026-07-31	42.7500	44.3500	41.5000	44.3500	+10.488%	113	1,623	+28.546%
2026-07-30	41.8000	41.8000	40.1400	40.1400	-0.025%	15	1,589	+42.028%
2026-07-29	39.5000	40.3000	39.1200	40.1500	-6.628%	108	1,601	+41.993%
2026-07-28	43.7800	43.7800	42.7400	43.0000	+1.415%	54	1,614	+32.581%
2026-07-27	44.7500	44.8000	42.4000	42.4000	-12.703%	244	1,613	+34.458%
2026-07-24	48.8900	50.9000	48.0000	48.5700	-2.077%	184	1,784	+17.377%
2026-07-23	49.5900	50.6100	49.5900	49.6000	-5.253%	142	1,763	+14.940%
2026-07-22	49.0800	53.6000	49.0800	52.3500	+7.407%	210	1,718	+8.902%
2026-07-21	49.3500	49.3500	47.8000	48.7400	-0.429%	84	1,780	+16.968%
2026-07-20	48.9500	48.9500	48.9500	48.9500	+3.928%	1	1,713	+16.466%
2026-07-17	46.9500	49.5000	44.5500	47.1000	-5.174%	104	1,713	+21.040%
2026-07-16	48.9500	49.6700	48.9500	49.6700	-5.300%	5	1,762	+14.778%
2026-07-15	52.6000	52.6000	49.3900	52.4500	+1.431%	39	1,765	+8.694%
2026-07-14	48.3000	52.4000	48.3000	51.7100	+7.819%	92	1,761	+10.249%
2026-07-13	50.5000	50.5000	47.8600	47.9600	-6.693%	245	1,670	+18.870%
2026-07-10	49.8000	51.4000	49.6600	51.4000	+7.915%	69	1,757	+10.914%
2026-07-09	45.8500	47.7600	45.7200	47.6300	+10.255%	15	1,690	+19.693%
2026-07-07	40.7500	43.9800	40.6200	43.2000	+0.465%	15	1,676	+31.968%
2026-07-06	43.0000	43.0000	43.0000	43.0000	+3.142%	1	1,685	+32.581%
2026-07-02	42.0300	42.0300	41.5800	41.6900	-6.942%	68	1,681	+36.747%
2026-07-01	43.6800	44.8000	43.5000	44.8000	-1.430%	7	1,681	+27.254%
2026-06-30	44.4000	45.5500	44.3400	45.4500	+4.893%	97	1,683	+25.435%
2026-06-29	44.0500	44.0500	42.2200	43.3300	+0.116%	14	1,639	+31.572%
2026-06-26	44.0000	44.0000	43.0500	43.2800	-1.904%	17	1,635	+31.724%
2026-06-25	45.3500	45.7700	43.6700	44.1200	-4.295%	167	1,648	+29.216%
2026-06-24	47.5500	48.5200	46.1000	46.1000	-5.995%	25	1,730	+23.666%
2026-06-23	49.5400	50.3800	48.5500	49.0400	-8.113%	13	1,720	+16.252%
2026-06-22	54.9500	55.2500	53.3700	53.3700	-4.303%	18	1,719	+6.820%
2026-06-18	53.3000	55.7700	53.3000	55.7700	+6.574%	57	1,686	+2.223%
2026-06-17	52.5900	52.5900	52.3300	52.3300	-3.003%	8	1,686	+8.943%
2026-06-16	54.0000	54.2000	53.8900	53.9500	-3.575%	5	1,686	+5.672%
2026-06-15	55.5000	55.9700	53.8000	55.9500	+6.979%	22	1,676	+1.895%
2026-06-12	52.0000	53.2500	52.0000	52.3000	+2.549%	9	1,676	+9.006%
2026-06-11	50.5800	51.1600	49.5700	51.0000	+0.651%	159	1,676	+11.784%
2026-06-10	53.0000	53.3100	50.1100	50.6700	-4.916%	239	1,826	+12.512%
2026-06-09	54.3900	54.3900	50.3000	53.2900	-2.310%	100	1,782	+6.981%
2026-06-08	56.8400	56.8400	54.3500	54.5500	+0.516%	3	1,828	+4.510%
2026-06-05	55.1800	55.1800	53.8200	54.2700	-11.439%	78	1,828	+5.049%
2026-06-04	57.4500	61.2800	56.8000	61.2800	+3.165%	33	1,753	-6.968%
2026-06-03	62.6000	62.6000	59.2000	59.4000	-7.188%	10	1,755	-4.024%
2026-06-02	66.3600	69.6000	64.0000	64.0000	-0.652%	30	1,759	-10.922%
2026-06-01	61.3500	64.7500	61.3500	64.4200	+12.093%	154	1,754	-11.503%
2026-05-29	58.1100	58.1100	57.4700	57.4700	+1.879%	2	1,868	-0.800%
2026-05-28	55.8300	56.4100	55.4500	56.4100	+1.148%	7	1,867	+1.064%
2026-05-27	54.8900	56.0700	53.9000	55.7700	-0.446%	179	1,864	+2.223%
2026-05-26	58.8000	58.8000	56.0200	56.0200	-3.680%	7	1,742	+1.767%
2026-05-22	60.8000	60.8000	58.1600	58.1600	-3.549%	103	1,742	-1.977%
2026-05-21	63.0500	63.7100	59.7500	60.3000	-6.337%	187	1,807	-5.456%
2026-05-20	63.7500	66.4500	63.4200	64.3800	-1.182%	131	1,807	-11.448%
2026-05-19	64.8800	65.1500	63.4900	65.1500	+2.518%	29	1,675	-12.494%
2026-05-18	67.8000	67.8000	63.5500	63.5500	-7.280%	51	1,675	-10.291%
2026-05-15	70.4300	71.2000	67.4000	68.5400	-8.332%	44	1,675	-16.822%
2026-05-14	69.5000	75.0000	69.5000	74.7700	+12.690%	88	1,668	-23.753%
2026-05-13	65.6100	67.6000	65.0000	66.3500	+11.606%	173	1,668	-14.077%
2026-05-12	65.1000	65.1000	59.4500	59.4500	-3.880%	29	1,668	-4.104%
2026-05-11	62.5000	63.5000	61.7000	61.8500	+4.423%	257	1,668	-7.825%
2026-05-08	59.5000	61.0000	58.8000	59.2300	+2.919%	44	1,419	-3.748%
2026-05-07	54.5000	58.2400	54.5000	57.5500	+6.338%	91	1,433	-0.938%
2026-05-06	49.5600	54.1200	49.5600	54.1200	+15.938%	22	1,422	+5.340%
2026-05-05	47.0000	47.3200	46.6800	46.6800	-0.681%	92	1,425	+22.129%
2026-05-04	48.3000	48.3000	47.0000	47.0000	-3.925%	16	1,392	+21.298%
2026-05-01	50.8600	50.8600	48.9200	48.9200	-2.160%	82	1,378	+16.537%
2026-04-30	51.5000	51.5000	50.0000	50.0000	-9.305%	18	1,378	+14.020%
2026-04-29	56.5900	56.5900	54.9500	55.1300	-6.050%	139	1,378	+3.410%
2026-04-28	57.2500	58.9000	55.7300	58.6800	-1.856%	213	1,300	-2.846%
2026-04-27	55.7500	59.7900	55.3500	59.7900	+8.709%	551	1,336	-4.650%
2026-04-24	51.4500	56.5800	51.0500	55.0000	+12.245%	154	1,030	+3.655%
2026-04-23	51.7400	51.7400	48.4000	49.0000	-3.922%	224	974	+16.347%
2026-04-22	50.2500	51.1500	50.2500	51.0000	+2.204%	20	1,029	+11.784%
2026-04-21	49.9000	50.3000	49.8500	49.9000	-1.500%	20	1,018	+14.248%
2026-04-20	50.7000	50.7500	50.6600	50.6600	+0.119%	4	1,018	+12.535%
2026-04-17	49.9000	50.6000	49.9000	50.6000	+3.859%	205	1,018	+12.668%
2026-04-16	47.4000	49.7000	47.4000	48.7200	+1.818%	165	954	+17.016%
2026-04-15	48.4200	48.4200	47.8500	47.8500	+2.815%	6	811	+19.143%
2026-04-14	46.5700	46.5700	46.5400	46.5400	+7.235%	52	805	+22.497%
2026-04-10	43.4500	43.4500	43.4000	43.4000	+9.292%	12	801	+31.359%
2026-04-08	40.4600	40.4600	39.7100	39.7100	+4.914%	51	795	+43.566%
2026-04-02	37.8500	37.8500	37.8500	37.8500	-0.316%	1	794	+50.621%
2026-04-01	37.5500	37.9700	37.5500	37.9700	+2.622%	5	794	+50.145%
2026-03-31	34.0000	37.0000	34.0000	37.0000	+12.360%	8	795	+54.081%
2026-03-30	34.4500	34.5000	32.9300	32.9300	-5.319%	390	788	+73.125%
2026-03-27	35.9800	35.9800	34.6600	34.7800	-6.228%	38	694	+63.916%
2026-03-26	37.0900	37.0900	37.0900	37.0900	-6.220%	15	665	+53.707%
2026-03-25	39.7500	40.5800	39.5500	39.5500	+5.186%	13	650	+44.147%
2026-03-24	37.8000	37.8000	37.6000	37.6000	-1.442%	11	645	+51.622%
2026-03-23	39.0000	39.0000	37.8500	38.1500	+2.997%	6	647	+49.436%
2026-03-20	38.5500	38.6800	37.0400	37.0400	-6.228%	56	648	+53.915%
2026-03-19	39.6000	39.6000	39.4500	39.5000	-2.948%	60	698	+44.329%
2026-03-18	41.9000	41.9000	40.6900	40.7000	-2.069%	9	652	+40.074%
2026-03-17	42.1500	42.1500	41.4500	41.5600	-3.908%	1,059	647	+37.175%
2026-03-16	43.8500	43.8500	43.2500	43.2500	+1.359%	3	2	+31.815%
2026-03-13	42.5400	42.6700	42.5400	42.6700	0.000%	2	1	+33.607%