Dark

NVDA20281215C265
NVDA Dec 15 2028 265.00 Call (NVDA281215C00265000)
option OPRA

EOD

Aug 14, 2026

50.44+0.478%(+0.24)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	50.5300	50.5300	50.3000	50.4400	+0.478%	7	819	0.000%
2026-08-13	51.1700	51.1700	50.2000	50.2000	+0.400%	14	821	+0.478%
2026-08-12	50.1400	50.7000	50.0000	50.0000	+4.603%	12	820	+0.880%
2026-08-11	48.1600	48.1600	47.8000	47.8000	-0.748%	5	823	+5.523%
2026-08-10	48.3500	48.3500	48.1600	48.1600	-5.569%	46	820	+4.734%
2026-08-07	50.3700	51.0000	50.3700	51.0000	+4.809%	7	832	-1.098%
2026-08-06	51.5000	51.5000	48.3100	48.6600	-3.739%	11	827	+3.658%
2026-08-05	48.9000	50.7200	48.9000	50.5500	+12.283%	124	823	-0.218%
2026-08-04	45.0200	45.0200	45.0200	45.0200	+8.221%	1	782	+12.039%
2026-08-03	41.5000	41.6000	41.5000	41.6000	+8.901%	4	782	+21.250%
2026-07-31	37.5500	38.2000	37.5500	38.2000	+6.023%	60	779	+32.042%
2026-07-30	36.0300	36.0300	36.0300	36.0300	+2.504%	1	760	+39.994%
2026-07-29	34.5000	35.1500	34.5000	35.1500	-4.484%	28	761	+43.499%
2026-07-28	35.7200	36.8000	35.7200	36.8000	-2.825%	55	749	+37.065%
2026-07-27	40.3500	40.3500	37.3000	37.8700	-12.963%	149	760	+33.193%
2026-07-24	43.5100	43.5100	43.5100	43.5100	-1.494%	1	711	+15.927%
2026-07-23	44.8800	45.2300	43.5000	44.1700	-2.494%	16	711	+14.195%
2026-07-22	43.4000	45.3000	43.4000	45.3000	+6.089%	42	725	+11.347%
2026-07-21	42.3400	42.7000	42.3400	42.7000	-1.180%	5	723	+18.126%
2026-07-20	43.2100	43.2100	43.2100	43.2100	0.000%	5	721	+16.732%
2026-07-17	42.6700	43.2100	42.1300	43.2100	-0.689%	11	716	+16.732%
2026-07-16	43.9500	43.9500	43.5100	43.5100	-6.831%	6	719	+15.927%
2026-07-15	45.8500	46.7000	45.3500	46.7000	+2.863%	43	716	+8.009%
2026-07-14	45.4000	45.4000	45.4000	45.4000	+6.899%	34	711	+11.101%
2026-07-13	44.0700	44.5500	42.4700	42.4700	-6.905%	4	677	+18.766%
2026-07-10	43.7800	45.6200	43.7800	45.6200	+10.674%	8	674	+10.566%
2026-07-09	41.2200	41.2200	41.2200	41.2200	-1.505%	1	673	+22.368%
2026-07-08	39.4500	41.8500	38.3000	41.8500	+8.843%	36	674	+20.526%
2026-07-07	36.6000	38.8800	35.6800	38.4500	+4.060%	31	664	+31.183%
2026-07-02	39.2500	39.2500	36.9400	36.9500	-6.337%	26	635	+36.509%
2026-07-01	37.4500	39.4500	37.4500	39.4500	-1.988%	13	635	+27.858%
2026-06-30	40.1000	40.3800	40.1000	40.2500	+3.898%	15	630	+25.317%
2026-06-29	36.9500	38.7400	36.9500	38.7400	+1.840%	14	620	+30.201%
2026-06-26	38.4600	38.4600	38.0400	38.0400	-4.133%	18	619	+32.597%
2026-06-25	42.0000	42.0000	39.6800	39.6800	-4.592%	22	621	+27.117%
2026-06-24	42.1000	42.9000	41.5900	41.5900	-6.413%	56	610	+21.279%
2026-06-23	44.5700	44.5700	44.4400	44.4400	-8.934%	4	613	+13.501%
2026-06-18	47.3000	48.9000	47.3000	48.8000	+5.628%	41	630	+3.361%
2026-06-17	48.0000	48.3300	45.8500	46.2000	-4.840%	46	630	+9.177%
2026-06-16	48.3000	48.5500	48.3000	48.5500	-2.900%	7	630	+3.893%
2026-06-15	48.9000	50.1800	48.4000	50.0000	+7.481%	7	628	+0.880%
2026-06-12	46.6000	46.7000	46.5200	46.5200	-1.753%	6	628	+8.426%
2026-06-11	46.1300	47.3500	44.2500	47.3500	+5.692%	5	628	+6.526%
2026-06-10	47.8500	47.8500	44.8000	44.8000	-6.608%	4	627	+12.589%
2026-06-09	51.0000	51.0000	47.1200	47.9700	-3.091%	10	626	+5.149%
2026-06-08	49.6600	50.0200	49.5000	49.5000	+1.684%	21	631	+1.899%
2026-06-05	49.4000	49.7600	48.3400	48.6800	-11.443%	9	617	+3.615%
2026-06-04	54.9700	54.9700	54.9700	54.9700	+2.805%	1	611	-8.241%
2026-06-03	53.9900	53.9900	53.2200	53.4700	-6.078%	5	611	-5.667%
2026-06-02	61.7000	61.7000	56.9300	56.9300	-2.417%	69	608	-11.400%
2026-06-01	58.0700	58.3400	58.0700	58.3400	+14.392%	61	607	-13.541%
2026-05-29	51.0000	51.0000	51.0000	51.0000	+2.616%	25	547	-1.098%
2026-05-27	48.8200	49.7000	48.8200	49.7000	-2.549%	14	522	+1.489%
2026-05-26	51.1000	51.1000	50.1100	51.0000	-2.950%	9	514	-1.098%
2026-05-22	55.1000	55.1000	52.5500	52.5500	-5.059%	4	513	-4.015%
2026-05-21	58.6000	58.6000	53.3700	55.3500	-4.651%	75	512	-8.871%
2026-05-20	58.6300	59.1300	56.9000	58.0500	-2.108%	70	512	-13.109%
2026-05-19	57.1000	59.6000	57.1000	59.3000	+1.715%	8	547	-14.941%
2026-05-18	59.0200	59.5000	56.2200	58.3000	-13.566%	9	547	-13.482%
2026-05-14	64.6800	67.4500	63.8700	67.4500	+13.744%	22	547	-25.219%
2026-05-13	59.4500	61.0100	59.3000	59.3000	+9.511%	44	544	-14.941%
2026-05-12	56.5000	56.8000	54.1500	54.1500	-0.824%	7	544	-6.851%
2026-05-11	54.7000	54.7000	54.6000	54.6000	+6.808%	4	544	-7.619%
2026-05-07	48.3000	51.1200	48.3000	51.1200	+6.168%	11	542	-1.330%
2026-05-06	47.3500	48.1500	46.7800	48.1500	+14.507%	9	533	+4.756%
2026-05-05	42.5000	42.5000	42.0000	42.0500	-3.533%	8	530	+19.952%
2026-05-04	43.5900	43.5900	43.5900	43.5900	+1.466%	1	528	+15.715%
2026-05-01	43.8000	43.8000	42.9600	42.9600	-4.448%	4	527	+17.412%
2026-04-30	44.3000	45.1500	44.0000	44.9600	-9.080%	89	527	+12.189%
2026-04-29	50.5500	50.5500	49.3300	49.4500	-2.925%	79	522	+2.002%
2026-04-28	49.5500	50.9400	49.4000	50.9400	-4.428%	5	515	-0.982%
2026-04-27	50.7500	53.7600	50.7500	53.3000	+6.175%	68	514	-5.366%
2026-04-24	45.4300	50.8000	45.4300	50.2000	+11.804%	56	568	+0.478%
2026-04-22	45.2500	45.2500	44.9000	44.9000	-1.319%	13	516	+12.339%
2026-04-21	45.6000	45.6000	45.5000	45.5000	+1.021%	3	514	+10.857%
2026-04-17	44.2300	45.0500	44.2300	45.0400	+3.398%	75	514	+11.989%
2026-04-16	42.2600	43.5600	42.2300	43.5600	-0.092%	8	512	+15.794%
2026-04-15	43.4000	43.6000	43.2000	43.6000	+5.980%	62	511	+15.688%
2026-04-14	41.0000	41.5000	41.0000	41.1400	+6.058%	33	526	+22.606%
2026-04-13	38.5000	38.7900	38.5000	38.7900	+0.336%	15	493	+30.034%
2026-04-10	38.4000	38.6600	38.2700	38.6600	+11.252%	43	504	+30.471%
2026-04-09	34.7500	34.7500	34.7500	34.7500	+0.492%	5	524	+45.151%
2026-04-08	34.8700	34.8700	34.4700	34.5800	+2.157%	31	519	+45.865%
2026-04-02	32.8000	33.8500	32.8000	33.8500	+13.782%	204	298	+49.010%
2026-03-30	30.0300	30.2000	29.7300	29.7500	-3.939%	254	298	+69.546%
2026-03-27	31.4000	31.4000	30.9700	30.9700	-5.723%	4	231	+62.867%
2026-03-26	33.7200	33.7500	32.8500	32.8500	-6.809%	127	229	+53.546%
2026-03-25	35.5000	35.5800	35.0000	35.2500	+6.015%	5	258	+43.092%
2026-03-24	33.2500	33.2500	33.2500	33.2500	-4.591%	1	255	+51.699%
2026-03-23	34.8500	34.8500	34.8500	34.8500	+7.165%	2	254	+44.735%
2026-03-20	34.2500	34.3000	32.5000	32.5200	-5.903%	43	255	+55.105%
2026-03-19	34.5600	34.5600	34.5600	34.5600	-4.924%	1	282	+45.949%
2026-03-18	36.5500	36.9600	36.3500	36.3500	-1.889%	571	281	+38.762%
2026-03-17	37.6000	37.7100	37.0500	37.0500	-5.243%	215	207	+36.140%
2026-03-16	39.1000	39.1000	39.1000	39.1000	+3.030%	1	3	+29.003%
2026-03-13	40.1000	40.1000	37.9500	37.9500	0.000%	3	2	+32.912%