Dark

NVDA20281215C255
NVDA Dec 15 2028 255.00 Call (NVDA281215C00255000)
option OPRA

EOD

Aug 14, 2026

53.69-0.260%(-0.14)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	53.9800	53.9800	53.6900	53.6900	-0.260%	10	1,319	0.000%
2026-08-13	53.5200	53.8300	53.5200	53.8300	+0.617%	3	1,311	-0.260%
2026-08-12	52.2300	53.5800	52.2300	53.5000	+6.425%	70	1,311	+0.355%
2026-08-10	51.7500	52.0000	50.2700	50.2700	-4.882%	19	1,314	+6.803%
2026-08-06	54.8000	54.8000	51.4000	52.8500	-0.974%	9	1,300	+1.589%
2026-08-05	53.3700	53.3700	53.3700	53.3700	+11.188%	1	1,291	+0.600%
2026-08-04	47.3000	48.0000	46.8000	48.0000	+7.023%	4	1,291	+11.854%
2026-08-03	44.8500	44.8500	44.8000	44.8500	+15.118%	24	1,290	+19.710%
2026-07-31	38.9600	38.9600	38.9600	38.9600	+3.893%	12	1,290	+37.808%
2026-07-29	37.2800	37.5000	36.9600	37.5000	-6.832%	71	1,290	+43.173%
2026-07-28	40.5700	40.5700	40.1500	40.2500	-0.347%	4	1,346	+33.391%
2026-07-27	43.6700	43.6700	40.2000	40.3900	-11.947%	61	1,347	+32.929%
2026-07-24	47.7400	47.7400	45.8600	45.8700	-4.735%	54	1,309	+17.048%
2026-07-23	47.8900	48.1500	46.9700	48.1500	-2.333%	54	1,362	+11.506%
2026-07-22	48.0500	49.5800	48.0500	49.3000	+9.556%	5	1,309	+8.905%
2026-07-21	45.0000	45.0000	45.0000	45.0000	-2.386%	3	1,310	+19.311%
2026-07-17	44.8500	46.1000	44.4200	46.1000	+0.326%	13	1,313	+16.464%
2026-07-16	48.6100	48.6100	45.9000	45.9500	-7.359%	244	1,313	+16.844%
2026-07-15	48.5000	49.6000	48.5000	49.6000	+10.665%	4	1,116	+8.246%
2026-07-13	46.7700	46.7700	44.8200	44.8200	-7.320%	2	1,115	+19.790%
2026-07-10	44.6100	48.3600	44.6100	48.3600	+7.467%	80	1,115	+11.022%
2026-07-09	44.0000	45.0000	43.9900	45.0000	-1.099%	66	1,164	+19.311%
2026-07-08	42.6000	45.5000	42.6000	45.5000	+13.892%	31	1,139	+18.000%
2026-07-07	38.3500	41.1000	38.3500	39.9500	-1.504%	8	1,131	+34.393%
2026-07-06	39.9500	40.5600	39.9500	40.5600	+3.469%	2	1,125	+32.372%
2026-07-02	40.0000	40.0000	38.9000	39.2000	-5.995%	9	1,127	+36.964%
2026-07-01	40.9600	41.7000	40.4800	41.7000	-2.661%	214	1,127	+28.753%
2026-06-30	42.4400	42.8400	42.4400	42.8400	+5.387%	11	1,240	+25.327%
2026-06-29	41.3500	41.3500	38.9000	40.6500	+0.868%	113	1,229	+32.079%
2026-06-26	40.8700	41.3600	40.3000	40.3000	-3.773%	184	1,205	+33.226%
2026-06-25	41.1000	43.1600	41.1000	41.8800	-4.514%	43	1,110	+28.200%
2026-06-24	45.1700	45.4500	43.8500	43.8600	-4.236%	58	1,101	+22.412%
2026-06-23	47.2500	47.9000	45.8000	45.8000	-9.307%	8	1,086	+17.227%
2026-06-22	51.7100	51.7100	50.5000	50.5000	-2.434%	9	1,086	+6.317%
2026-06-18	49.9500	52.9500	49.8000	51.7600	+6.678%	52	1,090	+3.729%
2026-06-17	49.7500	49.8000	48.4500	48.5200	-2.960%	28	1,090	+10.655%
2026-06-16	51.2000	51.2300	50.0000	50.0000	-4.507%	80	1,090	+7.380%
2026-06-15	51.4500	52.3600	51.1300	52.3600	+6.358%	40	1,030	+2.540%
2026-06-12	48.9000	50.5200	48.9000	49.2300	+1.778%	6	1,030	+9.060%
2026-06-11	46.9000	48.3700	46.9000	48.3700	+2.262%	9	1,030	+10.999%
2026-06-10	50.5100	50.5100	47.3000	47.3000	-6.761%	30	1,027	+13.510%
2026-06-09	50.7500	50.7500	47.8000	50.7300	-2.066%	97	1,001	+5.835%
2026-06-08	52.6000	52.6000	51.8000	51.8000	+0.778%	24	938	+3.649%
2026-06-05	51.9300	52.1700	50.6800	51.4000	-12.881%	59	949	+4.455%
2026-06-04	54.2500	59.0000	54.2400	59.0000	+4.982%	27	1,003	-9.000%
2026-06-03	56.8400	56.8400	56.2000	56.2000	-6.051%	59	1,002	-4.466%
2026-06-02	67.0000	67.0000	59.8200	59.8200	-2.303%	7	947	-10.247%
2026-06-01	59.7200	61.2700	59.5000	61.2300	+15.311%	10	941	-12.314%
2026-05-29	55.4100	56.0900	53.1000	53.1000	-0.094%	15	944	+1.111%
2026-05-28	53.4500	53.4500	52.4500	53.1500	+1.103%	5	942	+1.016%
2026-05-27	52.9300	52.9300	50.6800	52.5700	-1.977%	80	941	+2.130%
2026-05-26	55.5400	55.5400	53.2200	53.6300	-2.967%	8	985	+0.112%
2026-05-22	56.2000	56.5000	55.0100	55.2700	-3.728%	79	987	-2.859%
2026-05-21	60.2000	60.2000	56.8000	57.4100	-6.193%	109	940	-6.480%
2026-05-20	59.9500	62.4000	59.9500	61.2000	+1.425%	7	940	-12.271%
2026-05-19	61.4300	61.5600	60.2600	60.3400	-1.421%	9	1,009	-11.021%
2026-05-18	63.8200	63.8200	60.8400	61.2100	-8.190%	81	1,009	-12.286%
2026-05-15	64.0000	66.6700	64.0000	66.6700	-5.966%	76	1,009	-19.469%
2026-05-14	67.3000	71.4000	67.3000	70.9000	+11.390%	123	994	-24.274%
2026-05-13	62.1500	64.1000	62.1500	63.6500	+12.715%	53	796	-15.648%
2026-05-12	57.6000	61.5000	56.4700	56.4700	-5.092%	46	796	-4.923%
2026-05-11	57.7500	59.8800	57.7500	59.5000	+6.383%	9	796	-9.765%
2026-05-08	56.2000	57.3500	55.9300	55.9300	+9.817%	15	782	-4.005%
2026-05-06	48.0000	50.9300	48.0000	50.9300	+14.270%	17	782	+5.419%
2026-05-05	44.5700	44.5700	44.5700	44.5700	+1.526%	1	791	+20.462%
2026-05-04	43.9000	43.9000	43.9000	43.9000	-4.544%	1	790	+22.301%
2026-05-01	47.8000	47.8000	45.9900	45.9900	-3.585%	3	788	+16.743%
2026-04-30	47.3000	47.9000	47.2000	47.7000	-8.092%	25	788	+12.558%
2026-04-29	53.5500	53.5500	51.8000	51.9000	-0.765%	26	768	+3.449%
2026-04-28	54.0300	54.0300	52.2500	52.3000	-7.072%	31	760	+2.658%
2026-04-27	52.4000	56.2800	52.2000	56.2800	+9.388%	157	759	-4.602%
2026-04-24	53.3800	53.6400	51.4500	51.4500	+11.340%	64	748	+4.354%
2026-04-23	48.0100	48.2500	46.0600	46.2100	-3.829%	54	691	+16.187%
2026-04-22	48.0000	48.0500	47.9000	48.0500	+2.017%	44	665	+11.738%
2026-04-21	47.1000	47.1000	47.1000	47.1000	-0.946%	72	625	+13.992%
2026-04-17	47.0000	47.5500	46.5500	47.5500	+2.523%	56	625	+12.913%
2026-04-15	45.5700	46.3800	45.3000	46.3800	+5.915%	9	628	+15.761%
2026-04-14	43.7000	44.0600	43.7000	43.7900	+6.675%	222	630	+22.608%
2026-04-13	41.0500	41.0500	41.0500	41.0500	0.000%	1	617	+30.792%
2026-04-10	40.9000	41.0500	40.9000	41.0500	+8.684%	15	616	+30.792%
2026-04-09	37.8000	37.8000	37.7700	37.7700	+3.310%	2	606	+42.150%
2026-04-08	38.0000	38.0000	36.5600	36.5600	+4.368%	12	607	+46.854%
2026-04-07	34.7000	35.0300	34.7000	35.0300	+0.806%	3	607	+53.269%
2026-04-06	35.3000	35.3000	34.7500	34.7500	-3.338%	2	610	+54.504%
2026-04-02	34.8000	35.9500	34.8000	35.9500	+1.125%	322	475	+49.346%
2026-04-01	35.3200	35.5500	35.3200	35.5500	+6.597%	80	475	+51.027%
2026-03-31	34.3500	34.6700	33.3500	33.3500	+6.515%	3	450	+60.990%
2026-03-30	32.7500	32.7500	31.0000	31.3100	-4.977%	524	450	+71.479%
2026-03-27	33.6600	33.8500	32.8600	32.9500	-4.906%	130	198	+62.944%
2026-03-26	35.5800	35.5800	34.6500	34.6500	-7.501%	32	143	+54.949%
2026-03-25	37.8900	37.8900	37.4600	37.4600	+6.270%	2	138	+43.326%
2026-03-24	35.3000	35.3000	35.1000	35.2500	-1.122%	14	138	+52.312%
2026-03-23	35.4500	37.0000	35.4500	35.6500	+0.849%	10	131	+50.603%
2026-03-20	36.4500	36.9000	35.3500	35.3500	-5.101%	12	126	+51.881%
2026-03-19	37.5400	37.7200	37.0100	37.2500	-2.868%	7	120	+44.134%
2026-03-18	39.2000	39.5000	38.3500	38.3500	-3.010%	5	119	+40.000%
2026-03-17	40.0000	40.0000	39.5400	39.5400	-5.407%	151	119	+35.787%
2026-03-16	41.8000	41.8000	41.8000	41.8000	+4.006%	1	4	+28.445%
2026-03-13	40.0200	40.1900	40.0200	40.1900	0.000%	3	3	+33.590%