Dark

NVDA20281215C260
NVDA Dec 15 2028 260.00 Call (NVDA281215C00260000)
option OPRA

EOD

Aug 14, 2026

52.00-0.383%(-0.20)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	52.7500	52.7500	51.7000	52.0000	-0.383%	64	3,965	0.000%
2026-08-13	51.9000	52.8000	51.9000	52.2000	+2.153%	21	4,025	-0.383%
2026-08-12	50.0000	51.9000	50.0000	51.1000	+5.361%	537	4,016	+1.761%
2026-08-11	48.9500	48.9500	48.0900	48.5000	-0.757%	5	3,517	+7.216%
2026-08-10	52.0000	52.0000	48.5900	48.8700	-6.594%	55	3,516	+6.405%
2026-08-07	52.0800	53.3200	51.9700	52.3200	+3.216%	29	3,507	-0.612%
2026-08-06	52.6000	52.7000	50.3000	50.6900	-2.237%	53	3,498	+2.584%
2026-08-05	51.5100	52.1600	51.2500	51.8500	+10.319%	289	3,468	+0.289%
2026-08-04	45.0600	47.0000	44.8500	47.0000	+6.818%	13	3,447	+10.638%
2026-08-03	41.9600	44.1600	41.8300	44.0000	+11.111%	45	3,443	+18.182%
2026-07-31	37.2500	39.7500	37.2500	39.6000	+8.108%	62	3,417	+31.313%
2026-07-30	35.8800	38.3900	35.7500	36.6300	+4.063%	9	3,433	+41.960%
2026-07-29	35.9300	37.7800	35.2000	35.2000	-9.558%	189	3,433	+47.727%
2026-07-28	37.9300	39.2800	36.9500	38.9200	-0.205%	77	3,470	+33.607%
2026-07-27	41.4200	41.4200	38.5300	39.0000	-12.182%	147	3,480	+33.333%
2026-07-24	44.8100	46.4200	43.5000	44.4100	-2.503%	66	3,521	+17.091%
2026-07-23	46.5000	46.8500	45.0000	45.5500	-6.430%	8	3,472	+14.160%
2026-07-22	44.3400	48.7000	44.3400	48.6800	+9.640%	8	3,473	+6.820%
2026-07-21	43.6300	44.4000	43.6300	44.4000	+2.422%	15	3,476	+17.117%
2026-07-20	44.0000	44.0000	43.3500	43.3500	-1.500%	22	3,466	+19.954%
2026-07-17	43.7500	44.0100	43.2500	44.0100	-1.895%	79	3,446	+18.155%
2026-07-16	44.8600	44.8600	44.8600	44.8600	-2.052%	10	3,469	+15.916%
2026-07-15	47.3200	47.3200	45.1200	45.8000	-4.623%	13	3,464	+13.537%
2026-07-14	46.8000	48.0200	46.8000	48.0200	+9.886%	3	3,465	+8.288%
2026-07-13	46.1100	46.1100	43.6700	43.7000	-6.962%	19	3,466	+18.993%
2026-07-10	44.2600	46.9700	44.2600	46.9700	+7.977%	82	3,464	+10.709%
2026-07-09	43.5000	43.5000	43.5000	43.5000	+0.928%	1	3,434	+19.540%
2026-07-08	41.1500	43.1000	39.9700	43.1000	+4.739%	14	3,434	+20.650%
2026-07-07	37.2000	41.1500	37.1900	41.1500	+5.920%	36	3,446	+26.367%
2026-07-06	39.2000	39.6000	38.8500	38.8500	+1.304%	37	3,419	+33.848%
2026-07-02	38.7700	38.8800	37.5000	38.3500	-5.121%	127	3,299	+35.593%
2026-07-01	39.0000	40.4200	39.0000	40.4200	-2.766%	8	3,299	+28.649%
2026-06-30	40.5000	41.7000	40.5000	41.5700	+4.975%	16	3,298	+25.090%
2026-06-29	40.1500	40.7000	38.8600	39.6000	+2.114%	223	3,296	+31.313%
2026-06-26	39.3000	40.0000	38.7800	38.7800	-4.223%	106	3,406	+34.090%
2026-06-25	44.5500	44.5500	40.1100	40.4900	-5.287%	64	3,452	+28.427%
2026-06-24	44.5000	44.5000	42.3000	42.7500	-3.499%	51	3,453	+21.637%
2026-06-23	45.5000	46.5500	44.3000	44.3000	-9.240%	91	3,437	+17.381%
2026-06-22	52.7700	52.9500	48.8000	48.8100	-5.407%	214	3,431	+6.536%
2026-06-18	48.3000	51.6000	48.3000	51.6000	+9.276%	68	3,464	+0.775%
2026-06-17	49.3100	49.3100	47.1000	47.2200	-4.568%	65	3,464	+10.123%
2026-06-16	50.8100	50.8100	49.3100	49.4800	-3.265%	11	3,464	+5.093%
2026-06-15	50.6000	51.7000	49.3000	51.1500	+6.563%	11	3,451	+1.662%
2026-06-12	48.1000	49.3500	47.4900	48.0000	-1.437%	18	3,451	+8.333%
2026-06-11	47.0000	48.7000	45.8000	48.7000	+4.731%	11	3,451	+6.776%
2026-06-10	48.6000	48.6000	46.0000	46.5000	-5.813%	36	3,447	+11.828%
2026-06-09	51.2500	51.2500	46.0800	49.3700	-3.386%	109	3,423	+5.327%
2026-06-08	51.6000	51.6000	50.1000	51.1000	+2.200%	7	3,462	+1.761%
2026-06-05	54.4300	54.4300	49.3100	50.0000	-11.817%	102	3,459	+4.000%
2026-06-04	53.7300	56.7200	52.8700	56.7000	+3.166%	59	3,391	-8.289%
2026-06-03	57.0000	57.0000	54.4700	54.9600	-7.475%	22	3,371	-5.386%
2026-06-02	61.0700	63.6000	59.4000	59.4000	-0.818%	4	3,370	-12.458%
2026-06-01	55.7000	59.9000	55.7000	59.8900	+9.608%	82	3,370	-13.174%
2026-05-29	53.4000	54.6400	53.4000	54.6400	+3.622%	20	3,418	-4.832%
2026-05-28	51.5000	52.7300	50.8800	52.7300	+2.508%	16	3,422	-1.384%
2026-05-27	52.4500	52.4500	49.4000	51.4400	-1.607%	86	3,421	+1.089%
2026-05-26	53.8500	54.9000	51.8100	52.2800	-2.554%	45	3,352	-0.536%
2026-05-22	55.6500	55.6500	53.6500	53.6500	-3.507%	104	3,319	-3.075%
2026-05-21	61.0000	61.0000	54.4000	55.6000	-6.271%	103	3,324	-6.475%
2026-05-20	59.0000	61.0600	58.9000	59.3200	-0.968%	40	3,324	-12.340%
2026-05-19	60.1500	61.1100	57.6700	59.9000	+0.470%	35	3,294	-13.189%
2026-05-18	60.2900	61.0200	57.9300	59.6200	-6.756%	62	3,294	-12.781%
2026-05-15	64.7500	66.1000	62.7500	63.9400	-7.774%	78	3,294	-18.674%
2026-05-14	66.0000	69.6500	65.6000	69.3300	+12.971%	546	3,273	-24.996%
2026-05-13	60.8000	62.3400	60.5000	61.3700	+9.102%	176	3,112	-15.268%
2026-05-12	56.0000	59.8300	55.1400	56.2500	-2.766%	60	3,112	-7.556%
2026-05-11	56.2000	58.8700	56.2000	57.8500	+6.303%	260	3,112	-10.112%
2026-05-08	53.9300	54.9000	53.9300	54.4200	+3.264%	66	2,967	-4.447%
2026-05-07	52.6700	53.9300	52.6700	52.7000	+6.486%	20	2,960	-1.328%
2026-05-06	44.8000	49.4900	44.8000	49.4900	+16.420%	21	2,963	+5.072%
2026-05-05	43.1500	43.5800	42.5100	42.5100	+0.024%	22	2,949	+22.324%
2026-05-04	42.5000	42.5000	42.5000	42.5000	-3.955%	1	2,947	+22.353%
2026-05-01	44.7000	44.7000	44.2500	44.2500	-3.951%	51	2,947	+17.514%
2026-04-30	46.2500	46.5900	46.0200	46.0700	-10.370%	10	2,947	+12.872%
2026-04-29	51.7200	51.7200	50.4500	51.4000	-4.744%	74	2,945	+1.167%
2026-04-28	52.3000	53.9600	51.3900	53.9600	-2.051%	8	2,953	-3.632%
2026-04-27	52.3900	55.2400	51.0000	55.0900	+8.232%	133	2,950	-5.609%
2026-04-24	50.0000	51.9000	49.9500	50.9000	+13.743%	174	2,891	+2.161%
2026-04-23	46.4700	47.0000	44.7500	44.7500	-3.556%	21	2,868	+16.201%
2026-04-22	46.4000	46.4000	46.4000	46.4000	+1.799%	1	2,865	+12.069%
2026-04-20	45.3300	45.5800	45.3200	45.5800	-0.697%	22	2,865	+14.085%
2026-04-17	46.0500	46.0500	45.6700	45.9000	+2.754%	85	2,846	+13.290%
2026-04-16	45.1000	45.1000	44.4500	44.6700	+1.178%	250	2,873	+16.409%
2026-04-15	43.9200	45.0000	43.2500	44.1500	+3.202%	147	2,877	+17.780%
2026-04-14	42.0500	42.7800	42.0000	42.7800	+6.286%	144	2,935	+21.552%
2026-04-13	40.2500	40.2500	40.2500	40.2500	+0.499%	1	2,965	+29.193%
2026-04-10	37.7500	40.0500	37.7500	40.0500	+8.537%	158	2,964	+29.838%
2026-04-09	35.3900	36.9000	35.3900	36.9000	+2.131%	366	2,811	+40.921%
2026-04-08	37.2500	37.2500	35.6500	36.1300	+7.690%	191	2,845	+43.925%
2026-04-07	33.5600	33.5700	33.5500	33.5500	-2.187%	7	2,887	+54.993%
2026-04-06	34.3700	34.3700	34.3000	34.3000	-1.719%	15	2,890	+51.603%
2026-04-02	32.9000	34.9000	32.9000	34.9000	+2.496%	208	2,675	+48.997%
2026-04-01	34.2700	34.6500	34.0500	34.0500	+2.344%	164	2,675	+52.717%
2026-03-31	31.2000	33.3500	31.2000	33.2700	+10.532%	214	2,527	+56.297%
2026-03-30	31.4500	31.5000	30.0000	30.1000	-4.747%	638	2,548	+72.757%
2026-03-27	32.7000	32.7000	31.6000	31.6000	-5.020%	209	2,504	+64.557%
2026-03-26	34.9500	34.9500	33.2700	33.2700	-7.583%	43	2,502	+56.297%
2026-03-25	36.5800	37.2500	36.0000	36.0000	+4.197%	5	2,522	+44.444%
2026-03-24	34.2000	34.6500	34.2000	34.5500	-1.847%	173	2,521	+50.507%
2026-03-23	35.5800	35.6500	34.6000	35.2000	+3.529%	393	2,591	+47.727%
2026-03-20	35.5000	35.7200	34.0000	34.0000	-5.556%	173	2,400	+52.941%
2026-03-19	35.7400	36.7500	35.4500	36.0000	-3.356%	90	2,331	+44.444%
2026-03-18	38.1900	38.3000	37.2500	37.2500	-2.231%	119	2,343	+39.597%
2026-03-17	38.4500	38.5900	38.1000	38.1000	-5.926%	242	2,352	+36.483%
2026-03-16	40.0000	40.5000	40.0000	40.5000	+2.273%	14	2,177	+28.395%
2026-03-13	39.6000	39.6000	39.6000	39.6000	-2.150%	1	2,165	+31.313%
2026-03-12	41.1600	41.1600	40.4700	40.4700	-1.772%	10	2,165	+28.490%
2026-03-11	41.2000	41.2000	41.2000	41.2000	+1.229%	1	2,156	+26.214%
2026-03-10	40.2200	40.7500	40.2200	40.7000	+4.493%	33	2,157	+27.764%
2026-03-09	37.8500	38.9500	37.2000	38.9500	+1.937%	280	2,157	+33.504%
2026-03-06	39.7000	39.7000	38.2100	38.2100	-4.403%	114	2,127	+36.090%
2026-03-05	40.5000	40.5000	39.0000	39.9700	-2.512%	4	2,120	+30.098%
2026-03-04	40.8000	41.0000	40.4200	41.0000	+3.535%	375	2,117	+26.829%
2026-03-03	39.9000	40.1000	39.1500	39.6000	-3.673%	630	2,263	+31.313%
2026-03-02	41.3500	41.5500	41.1100	41.1100	+3.944%	145	2,044	+26.490%
2026-02-27	40.5500	41.8500	39.5500	39.5500	-7.873%	431	1,902	+31.479%
2026-02-26	45.7500	46.2500	42.9300	42.9300	-12.744%	369	1,683	+21.127%
2026-02-25	49.1500	50.3000	49.1500	49.2000	+1.842%	472	1,141	+5.691%
2026-02-24	48.5400	48.5500	48.0000	48.3100	+1.385%	49	1,141	+7.638%
2026-02-23	47.1500	47.6500	47.1500	47.6500	+3.700%	5	1,136	+9.129%
2026-02-20	44.9500	45.9500	44.9500	45.9500	+2.682%	3	1,137	+13.166%
2026-02-19	44.9000	44.9000	44.3500	44.7500	-0.666%	175	1,135	+16.201%
2026-02-18	46.1800	46.1800	45.0500	45.0500	+1.923%	310	1,268	+15.427%
2026-02-17	40.7600	44.2000	40.5600	44.2000	+5.138%	104	1,023	+17.647%
2026-02-13	44.0000	44.0000	41.6200	42.0400	-12.234%	304	813	+23.692%
2026-02-12	47.9000	47.9000	47.9000	47.9000	+1.483%	1	813	+8.559%
2026-02-11	47.6000	47.6000	47.0000	47.2000	+3.668%	35	814	+10.169%
2026-02-10	46.0500	46.0500	45.5300	45.5300	-1.917%	4	814	+14.210%
2026-02-09	46.9000	47.6000	46.4200	46.4200	+5.261%	54	814	+12.021%
2026-02-06	38.5000	44.1000	38.5000	44.1000	+21.790%	108	761	+17.914%
2026-02-05	38.0200	38.4300	36.2100	36.2100	-3.388%	10	757	+43.607%
2026-02-04	39.2100	39.6100	37.1400	37.4800	-4.873%	58	757	+38.741%
2026-02-03	39.7500	39.7500	39.4000	39.4000	-10.291%	22	704	+31.980%
2026-02-02	45.3700	45.4300	43.9200	43.9200	-6.533%	30	693	+18.397%
2026-01-30	47.0000	47.3500	46.9900	46.9900	+0.945%	73	683	+10.662%
2026-01-29	45.1600	46.5500	43.6900	46.5500	-0.021%	459	653	+11.708%
2026-01-28	46.8500	46.9300	46.4500	46.5600	+2.105%	355	879	+11.684%
2026-01-27	44.3000	45.6000	43.8000	45.6000	+3.731%	36	598	+14.035%
2026-01-26	44.2000	44.2000	43.8500	43.9600	-0.655%	136	600	+18.289%
2026-01-23	44.0800	44.3400	44.0800	44.2500	+4.635%	13	490	+17.514%
2026-01-21	39.6000	42.2900	39.5800	42.2900	+7.883%	85	489	+22.961%
2026-01-20	40.7000	40.7000	39.2000	39.2000	-9.906%	319	446	+32.653%
2026-01-16	44.2000	44.3700	43.3300	43.5100	+1.778%	168	395	+19.513%
2026-01-15	42.1300	43.6600	42.1300	42.7500	+7.683%	49	395	+21.637%
2026-01-14	41.1000	41.1000	39.3500	39.7000	-4.750%	54	370	+30.982%
2026-01-13	41.4300	41.6800	41.3000	41.6800	-1.906%	9	318	+24.760%
2026-01-12	41.5000	42.4900	41.5000	42.4900	+0.592%	4	316	+22.382%
2026-01-09	42.6000	42.6000	42.2400	42.2400	-0.822%	17	312	+23.106%
2026-01-08	42.8100	42.8100	42.3200	42.5900	-5.313%	30	306	+22.094%
2026-01-07	44.8500	45.6500	44.8500	44.9800	+0.067%	268	280	+15.607%
2026-01-06	45.3400	45.7000	44.9500	44.9500	0.000%	16	14	+15.684%