Dark

NVDA20281215C250
NVDA Dec 15 2028 250.00 Call (NVDA281215C00250000)
option OPRA

EOD

Aug 14, 2026

55.24-1.269%(-0.71)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	56.8500	57.0000	55.0000	55.2400	-1.269%	34	17,471	0.000%
2026-08-13	56.0000	57.0000	55.0000	55.9500	+1.635%	109	17,482	-1.269%
2026-08-12	55.0000	56.1000	53.6000	55.0500	+7.415%	180	17,460	+0.345%
2026-08-11	53.8500	53.8500	50.6500	51.2500	-1.575%	933	17,402	+7.785%
2026-08-10	55.5700	55.5700	51.7900	52.0700	-6.685%	40	17,519	+6.088%
2026-08-07	55.0000	56.7500	54.7800	55.8000	+2.461%	163	17,495	-1.004%
2026-08-06	54.2000	56.1500	52.8200	54.4600	+0.295%	201	17,472	+1.432%
2026-08-05	51.6500	56.0000	51.6500	54.3000	+9.653%	396	17,370	+1.731%
2026-08-04	48.5000	49.7000	47.5000	49.5200	+4.915%	106	17,248	+11.551%
2026-08-03	40.7500	47.2700	40.7500	47.2000	+9.767%	56	17,226	+17.034%
2026-07-31	41.1000	43.0000	40.4000	43.0000	+8.861%	75	17,198	+28.465%
2026-07-30	38.0500	40.9100	38.0500	39.5000	+6.613%	177	17,185	+39.848%
2026-07-29	40.5200	40.7600	37.0500	37.0500	-10.809%	123	17,198	+49.096%
2026-07-28	41.2500	42.1500	39.4000	41.5400	-1.095%	207	17,182	+32.980%
2026-07-27	47.0300	47.0300	41.0500	42.0000	-10.543%	170	17,168	+31.524%
2026-07-24	48.1500	50.6000	46.6500	46.9500	-3.076%	615	17,208	+17.657%
2026-07-23	49.0000	49.8500	47.6100	48.4400	-5.150%	238	16,974	+14.038%
2026-07-22	46.9000	52.0700	46.8900	51.0700	+7.743%	146	16,954	+8.165%
2026-07-21	46.8000	47.5000	45.5000	47.4000	+4.405%	154	16,914	+16.540%
2026-07-20	48.3500	48.3500	45.2000	45.4000	-1.518%	57	16,920	+21.674%
2026-07-17	44.0000	47.9400	43.0000	46.1000	-4.297%	344	16,917	+19.826%
2026-07-16	51.9500	51.9500	47.2500	48.1700	-5.955%	355	17,019	+14.677%
2026-07-15	50.6000	51.7500	47.7500	51.2200	+0.629%	204	17,183	+7.848%
2026-07-14	47.0000	51.0000	46.7000	50.9000	+9.722%	69	17,200	+8.527%
2026-07-13	49.3500	50.3000	46.3000	46.3900	-6.566%	315	17,209	+19.077%
2026-07-10	46.5300	50.2500	46.5300	49.6500	+6.637%	158	17,252	+11.259%
2026-07-09	46.0000	46.5700	44.0000	46.5600	-1.356%	165	17,219	+18.643%
2026-07-08	41.7500	47.2000	41.6500	47.2000	+12.865%	746	17,183	+17.034%
2026-07-07	39.5100	42.9000	39.2500	41.8200	+1.505%	69	16,861	+32.090%
2026-07-06	41.0000	42.0300	41.0000	41.2000	+2.360%	117	16,849	+34.078%
2026-07-02	42.9000	43.4000	40.0000	40.2500	-7.365%	172	16,865	+37.242%
2026-07-01	42.0000	44.4000	41.1000	43.4500	-1.474%	314	16,865	+27.135%
2026-06-30	43.5600	44.3700	43.0000	44.1000	+5.000%	139	16,783	+25.261%
2026-06-29	41.7000	43.2000	39.5000	42.0000	+2.439%	207	16,737	+31.524%
2026-06-26	42.1200	43.0000	41.0000	41.0000	-5.963%	930	16,749	+34.732%
2026-06-25	45.9900	46.2000	42.3500	43.6000	-5.217%	439	16,845	+26.697%
2026-06-24	46.9000	47.2200	44.6000	46.0000	-2.128%	220	19,884	+20.087%
2026-06-23	48.7000	49.2000	47.0000	47.0000	-9.875%	383	18,386	+17.532%
2026-06-22	55.6700	55.6700	52.1500	52.1500	-3.426%	153	16,920	+5.925%
2026-06-18	51.3000	54.0000	51.3000	54.0000	+8.652%	66	16,929	+2.296%
2026-06-17	51.2900	51.7500	49.7000	49.7000	-4.698%	120	16,929	+11.147%
2026-06-16	52.9000	53.0000	52.1500	52.1500	-3.640%	1,194	16,929	+5.925%
2026-06-15	53.5000	54.7000	52.1500	54.1200	+7.809%	573	16,963	+2.069%
2026-06-12	51.6500	52.0000	49.9000	50.2000	-2.144%	71	16,963	+10.040%
2026-06-11	49.3000	51.3000	48.0000	51.3000	+5.015%	279	16,963	+7.680%
2026-06-10	51.5000	52.3000	48.6500	48.8500	-5.604%	399	16,961	+13.081%
2026-06-09	54.5000	54.8200	48.5100	51.7500	-4.255%	340	16,929	+6.744%
2026-06-08	54.8000	54.8000	52.9200	54.0500	+1.885%	186	16,944	+2.202%
2026-06-05	56.5000	56.5000	51.8800	53.0500	-12.386%	789	16,912	+4.128%
2026-06-04	57.0000	61.0000	54.6000	60.5500	+6.079%	1,340	16,996	-8.770%
2026-06-03	61.6300	61.6300	57.0800	57.0800	-8.232%	580	17,090	-3.224%
2026-06-02	64.6500	68.5200	61.9000	62.2000	+0.647%	1,269	16,958	-11.190%
2026-06-01	57.9400	63.0500	57.9400	61.8000	+12.980%	952	16,408	-10.615%
2026-05-29	55.5000	57.7000	54.5000	54.7000	-0.798%	189	16,012	+0.987%
2026-05-28	54.4600	55.7000	53.5000	55.1400	+1.922%	649	15,909	+0.181%
2026-05-27	55.2500	55.6100	51.9600	54.1000	-2.610%	999	15,594	+2.107%
2026-05-26	57.0500	57.8500	54.3800	55.5500	-2.218%	1,167	14,993	-0.558%
2026-05-22	59.1200	59.1200	56.1000	56.8100	-2.773%	209	14,519	-2.764%
2026-05-21	60.0000	64.4500	57.7300	58.4300	-7.474%	521	14,476	-5.460%
2026-05-20	62.6600	64.8000	62.0000	63.1500	+2.036%	249	14,476	-12.526%
2026-05-19	62.7000	64.1800	60.7400	61.8900	-2.150%	133	14,309	-10.745%
2026-05-18	68.3000	68.3000	60.8000	63.2500	-4.312%	338	14,309	-12.664%
2026-05-15	68.5100	70.0000	65.3000	66.1000	-9.699%	294	14,309	-16.430%
2026-05-14	68.2000	73.2100	68.2000	73.2000	+13.120%	1,174	14,132	-24.536%
2026-05-13	63.7100	66.2000	62.1000	64.7100	+4.844%	2,236	13,550	-14.635%
2026-05-12	63.0000	63.0000	58.0000	61.7200	+2.627%	236	13,550	-10.499%
2026-05-11	57.5500	62.4000	57.3800	60.1400	+4.591%	609	13,550	-8.148%
2026-05-08	57.6500	59.2500	56.5500	57.5000	+3.884%	495	13,177	-3.930%
2026-05-07	52.8200	57.0000	52.3000	55.3500	+5.009%	156	12,776	-0.199%
2026-05-06	48.1000	52.8000	47.5900	52.7100	+16.101%	141	12,779	+4.800%
2026-05-05	47.5000	47.5000	45.2700	45.4000	-3.157%	196	12,741	+21.674%
2026-05-04	48.0000	48.6500	44.9700	46.8800	-0.255%	118	12,749	+17.833%
2026-05-01	49.0000	49.0000	47.0000	47.0000	-2.953%	394	12,648	+17.532%
2026-04-30	53.3500	53.4100	48.0000	48.4300	-10.315%	109	12,648	+14.062%
2026-04-29	56.2500	56.2500	54.0000	54.0000	-5.147%	13	12,648	+2.296%
2026-04-28	55.0000	57.3400	54.2200	56.9300	-1.963%	344	12,646	-2.969%
2026-04-27	55.5200	58.8000	52.9400	58.0700	+8.725%	1,272	12,529	-4.873%
2026-04-24	49.0500	55.5000	49.0500	53.4100	+12.206%	453	11,492	+3.426%
2026-04-23	49.7500	50.2500	47.4100	47.6000	-3.838%	81	11,611	+16.050%
2026-04-22	48.0000	49.5400	48.0000	49.5000	+3.082%	41	11,608	+11.596%
2026-04-21	48.9600	49.7500	48.0200	48.0200	-2.596%	93	11,596	+15.035%
2026-04-20	48.5000	49.3000	47.1000	49.3000	+0.469%	221	11,596	+12.049%
2026-04-17	48.4500	49.1000	48.1000	49.0700	+3.808%	262	11,526	+12.574%
2026-04-16	47.2000	48.1500	46.1400	47.2700	+1.765%	392	11,441	+16.861%
2026-04-15	46.2500	47.8100	45.9800	46.4500	+2.200%	65	11,435	+18.924%
2026-04-14	44.2500	46.1400	43.7500	45.4500	+7.371%	220	11,442	+21.540%
2026-04-13	41.0000	42.6500	41.0000	42.3300	-0.094%	166	11,437	+30.498%
2026-04-10	40.2000	42.9500	40.2000	42.3700	+8.669%	197	11,442	+30.375%
2026-04-09	37.8500	39.0000	37.8500	38.9900	+1.141%	16	11,439	+41.677%
2026-04-08	39.6900	39.8000	37.8500	38.5500	+4.898%	102	11,440	+43.294%
2026-04-07	36.1300	36.7800	35.7500	36.7500	-0.082%	171	11,364	+50.313%
2026-04-06	36.8100	37.0100	36.4700	36.7800	-1.076%	270	11,527	+50.190%
2026-04-02	34.7500	37.2000	34.7500	37.1800	+1.308%	437	11,254	+48.575%
2026-04-01	36.0100	36.9000	36.0100	36.7000	+2.371%	1,488	11,254	+50.518%
2026-03-31	33.0000	35.8500	33.0000	35.8500	+10.991%	303	9,895	+54.086%
2026-03-30	34.0500	34.0500	31.7500	32.3000	-4.296%	1,463	9,660	+71.022%
2026-03-27	34.7000	34.7000	33.6500	33.7500	-4.634%	134	9,367	+63.674%
2026-03-26	36.8000	36.8500	35.1500	35.3900	-7.718%	3,225	9,407	+56.089%
2026-03-25	38.9500	39.9500	38.3400	38.3500	+4.467%	5,079	6,760	+44.042%
2026-03-24	37.0000	37.0400	36.2500	36.7100	-0.353%	61	3,137	+50.477%
2026-03-23	37.4300	37.9500	36.6500	36.8400	+2.704%	367	3,119	+49.946%
2026-03-20	38.0100	38.2500	35.5000	35.8700	-6.516%	419	2,882	+54.001%
2026-03-19	37.9000	38.8100	37.5000	38.3700	-2.934%	384	2,776	+43.967%
2026-03-18	40.1500	40.8200	39.5000	39.5300	-1.789%	547	2,739	+39.742%
2026-03-17	42.1000	42.1000	40.2500	40.2500	-3.961%	259	2,712	+37.242%
2026-03-16	42.8700	43.9200	41.9100	41.9100	+2.595%	15	2,668	+31.806%
2026-03-13	43.5500	43.5500	40.8500	40.8500	-4.734%	121	2,660	+35.226%
2026-03-12	42.1300	43.4700	42.0000	42.8800	-1.425%	6	2,576	+28.825%
2026-03-11	44.0000	44.9200	43.4000	43.5000	+0.928%	175	2,577	+26.989%
2026-03-10	42.2200	43.4000	42.0000	43.1000	+3.730%	131	2,513	+28.167%
2026-03-09	40.0000	41.9600	39.6000	41.5500	+2.593%	282	2,447	+32.948%
2026-03-06	42.4000	43.1000	40.3000	40.5000	-6.811%	479	2,422	+36.395%
2026-03-05	43.0000	44.1000	41.0000	43.4600	+0.254%	88	2,821	+27.105%
2026-03-04	42.0500	44.0500	42.0500	43.3500	+3.882%	246	2,812	+27.428%
2026-03-03	42.1900	42.3000	40.8000	41.7300	-4.179%	1,178	2,702	+32.375%
2026-03-02	40.9500	43.8000	40.9500	43.5500	+6.220%	86	1,895	+26.843%
2026-02-27	43.2900	44.2700	41.0000	41.0000	-9.890%	600	1,835	+34.732%
2026-02-26	49.0200	49.1000	45.3000	45.5000	-12.060%	698	1,567	+21.407%
2026-02-25	51.5300	52.8100	51.4000	51.7400	+1.750%	350	1,245	+6.765%
2026-02-24	50.3000	51.1500	49.8000	50.8500	+2.873%	116	1,245	+8.633%
2026-02-23	51.1800	51.6000	49.2000	49.4300	+1.353%	70	1,149	+11.754%
2026-02-20	46.7000	48.9300	46.5500	48.7700	+3.108%	94	1,127	+13.266%
2026-02-19	47.3500	47.3500	47.0900	47.3000	-0.505%	18	1,102	+16.786%
2026-02-18	47.8200	48.8700	47.5000	47.5400	+2.127%	349	1,086	+16.197%
2026-02-17	44.6200	46.6000	43.0000	46.5500	+4.819%	124	1,009	+18.668%
2026-02-13	45.5300	45.8000	43.9500	44.4100	-8.282%	376	757	+24.386%
2026-02-12	49.7500	49.7500	48.4200	48.4200	-2.517%	51	757	+14.085%
2026-02-11	49.9700	49.9800	49.0700	49.6700	+4.437%	74	740	+11.214%
2026-02-10	47.7500	48.4000	47.5600	47.5600	-3.235%	11	729	+16.148%
2026-02-09	50.1500	50.8500	48.8800	49.1500	+6.848%	80	723	+12.391%
2026-02-06	41.0000	46.0000	41.0000	46.0000	+20.261%	134	706	+20.087%
2026-02-05	40.1000	40.9000	38.2500	38.2500	-3.531%	124	694	+44.418%
2026-02-04	41.8700	41.8700	38.7000	39.6500	-8.111%	132	663	+39.319%
2026-02-03	45.4500	45.4500	41.0000	43.1500	-5.580%	177	656	+28.019%
2026-02-02	46.7500	48.1600	45.7000	45.7000	-6.199%	23	641	+20.875%
2026-01-30	49.6700	50.5100	48.7200	48.7200	-0.673%	104	637	+13.383%
2026-01-29	49.2000	49.2800	47.0000	49.0500	-0.729%	31	569	+12.620%
2026-01-28	48.8500	49.5300	48.3000	49.4100	+3.368%	36	566	+11.799%
2026-01-27	47.9200	48.2500	47.6000	47.8000	+3.351%	32	541	+15.565%
2026-01-26	46.1500	46.5000	46.1500	46.2500	-0.900%	15	536	+19.438%
2026-01-23	46.2500	46.7900	46.2500	46.6700	+4.759%	16	533	+18.363%
2026-01-22	44.9100	45.3000	44.2300	44.5500	+0.678%	16	533	+23.996%
2026-01-21	41.4600	44.8000	41.4600	44.2500	+7.743%	109	521	+24.836%
2026-01-20	42.6000	43.7000	41.0700	41.0700	-10.033%	480	443	+34.502%
2026-01-16	45.9300	45.9300	45.6500	45.6500	-0.109%	54	345	+21.008%
2026-01-15	45.0000	46.2500	45.0000	45.7000	+8.038%	65	345	+20.875%
2026-01-14	42.5900	42.5900	41.8400	42.3000	-3.864%	51	310	+30.591%
2026-01-13	43.4000	44.2300	43.4000	44.0000	+0.114%	5	291	+25.545%
2026-01-12	43.9500	45.0300	43.7500	43.9500	-2.507%	113	288	+25.688%
2026-01-09	44.6600	45.3000	44.5000	45.0800	0.000%	17	227	+22.538%
2026-01-08	45.8000	45.9500	44.4400	45.0800	-5.095%	145	214	+22.538%
2026-01-07	47.9600	49.3000	47.5000	47.5000	+0.636%	23	150	+16.295%
2026-01-06	48.9300	50.0300	46.1500	47.2000	0.000%	134	132	+17.034%