Dark

NVDA20281215C270
NVDA Dec 15 2028 270.00 Call (NVDA281215C00270000)
option OPRA

EOD

Aug 14, 2026

49.35-1.122%(-0.56)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	49.5000	49.5900	49.3500	49.3500	-1.122%	8	2,906	0.000%
2026-08-13	49.0900	49.9100	49.0900	49.9100	+4.633%	2	2,903	-1.122%
2026-08-12	46.8000	49.3000	46.8000	47.7000	+5.345%	169	2,904	+3.459%
2026-08-11	48.0000	48.0000	44.9800	45.2800	-1.458%	1,612	2,753	+8.989%
2026-08-10	46.5000	47.2500	45.6400	45.9500	-6.244%	81	2,480	+7.399%
2026-08-07	49.0000	50.2000	49.0000	49.0100	+2.104%	56	2,483	+0.694%
2026-08-06	48.0200	48.0200	47.1200	48.0000	-1.031%	4	2,430	+2.813%
2026-08-05	46.9800	48.9000	46.9800	48.5000	+10.959%	78	2,430	+1.753%
2026-08-04	42.9000	43.7100	41.9500	43.7100	+4.444%	106	2,414	+12.903%
2026-08-03	36.1800	41.8500	36.1000	41.8500	+12.138%	43	2,435	+17.921%
2026-07-31	36.3600	37.3200	34.7100	37.3200	+10.414%	31	2,405	+32.235%
2026-07-30	34.3800	35.8500	33.8000	33.8000	+1.137%	26	2,410	+46.006%
2026-07-29	34.2800	34.2800	33.4000	33.4200	-8.061%	60	2,429	+47.666%
2026-07-28	35.5700	36.3500	35.0600	36.3500	-1.088%	58	2,437	+35.763%
2026-07-27	39.2000	39.2000	36.1600	36.7500	-16.477%	267	2,429	+34.286%
2026-07-23	43.5300	44.1500	43.4800	44.0000	-4.244%	14	2,679	+12.159%
2026-07-22	41.6400	45.9500	41.6400	45.9500	+10.856%	2	2,684	+7.399%
2026-07-21	41.7000	41.7000	41.4500	41.4500	-0.528%	23	2,685	+19.059%
2026-07-17	38.3000	41.6700	38.3000	41.6700	-1.303%	5	2,696	+18.431%
2026-07-16	42.8100	42.8100	42.2200	42.2200	-6.799%	10	2,697	+16.888%
2026-07-15	44.2100	45.3500	43.2000	45.3000	+2.721%	7	2,697	+8.940%
2026-07-14	43.5500	45.5000	43.5400	44.1000	+7.956%	16	2,697	+11.905%
2026-07-13	41.8200	41.8200	40.8500	40.8500	-8.182%	4	2,696	+20.808%
2026-07-10	41.7500	44.7500	41.5200	44.4900	+9.098%	21	2,696	+10.924%
2026-07-09	40.2100	41.2500	40.2100	40.7800	-0.342%	8	2,701	+21.015%
2026-07-08	37.6300	40.9200	37.6300	40.9200	+16.614%	33	2,700	+20.601%
2026-07-07	34.6700	35.1200	34.6500	35.0900	-4.361%	8	2,676	+40.638%
2026-07-06	36.9600	36.9900	36.6000	36.6900	+3.498%	10	2,674	+34.505%
2026-07-02	36.1000	36.1000	35.1500	35.4500	-6.711%	469	2,783	+39.210%
2026-07-01	36.3500	38.4000	36.3500	38.0000	-2.439%	55	2,783	+29.868%
2026-06-30	38.6600	39.2000	38.4800	38.9500	+5.413%	65	2,808	+26.701%
2026-06-29	37.8000	37.8000	35.7300	36.9500	-1.781%	510	2,853	+33.559%
2026-06-26	37.1500	37.6200	36.9400	37.6200	-3.290%	551	2,894	+31.180%
2026-06-25	39.2000	39.3700	37.7500	38.9000	-3.784%	503	2,935	+26.864%
2026-06-24	41.8700	42.1000	40.0000	40.4300	-3.531%	670	2,809	+22.063%
2026-06-23	43.4500	43.5700	41.9100	41.9100	-10.925%	564	3,126	+17.752%
2026-06-22	47.6000	47.6000	46.9500	47.0500	-1.959%	104	2,945	+4.888%
2026-06-18	46.4700	48.0700	46.4700	47.9900	+7.144%	26	2,839	+2.834%
2026-06-17	45.4600	45.9500	44.7900	44.7900	-4.295%	21	2,839	+10.181%
2026-06-16	47.3000	47.3000	46.8000	46.8000	-3.862%	6	2,839	+5.449%
2026-06-15	47.7500	48.8100	47.0000	48.6800	+8.540%	33	2,844	+1.376%
2026-06-12	45.3500	45.4000	44.8500	44.8500	+0.336%	5	2,844	+10.033%
2026-06-11	45.0500	45.0500	42.8400	44.7000	+1.476%	435	2,844	+10.403%
2026-06-10	46.4000	46.6000	44.0500	44.0500	-4.177%	419	2,903	+12.032%
2026-06-09	49.2000	49.2000	45.0000	45.9700	-4.824%	55	2,834	+7.353%
2026-06-08	47.9500	48.7400	47.9500	48.3000	+1.899%	6	2,846	+2.174%
2026-06-05	50.0100	50.0100	47.4000	47.4000	-14.410%	22	2,848	+4.114%
2026-06-04	49.6800	55.3800	49.6800	55.3800	+6.357%	7	2,847	-10.888%
2026-06-03	54.3000	54.5000	51.9800	52.0700	-6.951%	168	2,849	-5.224%
2026-06-02	57.8500	61.0500	55.4600	55.9600	-0.143%	89	2,969	-11.812%
2026-06-01	51.4000	56.9100	51.4000	56.0400	+13.902%	291	2,974	-11.938%
2026-05-29	49.0300	52.0000	49.0300	49.2000	-0.243%	56	2,803	+0.305%
2026-05-28	49.1000	49.9000	49.1000	49.3200	+0.962%	33	2,787	+0.061%
2026-05-27	48.1000	48.8500	46.7500	48.8500	-1.710%	20	2,818	+1.024%
2026-05-26	51.0000	51.9800	49.0600	49.7000	-2.930%	229	2,810	-0.704%
2026-05-22	50.6000	51.6000	50.6000	51.2000	-2.938%	7	2,813	-3.613%
2026-05-21	54.0000	57.5000	51.8500	52.7500	-6.720%	93	2,817	-6.445%
2026-05-20	56.0000	58.5000	56.0000	56.5500	+0.088%	99	2,817	-12.732%
2026-05-19	56.6500	56.6500	54.8700	56.5000	+3.253%	21	2,773	-12.655%
2026-05-18	59.8500	59.8500	54.7200	54.7200	-13.582%	20	2,773	-9.814%
2026-05-15	60.8500	63.3200	59.1000	63.3200	-3.740%	73	2,773	-22.063%
2026-05-14	62.9000	66.0000	62.3500	65.7800	+12.157%	295	2,730	-24.977%
2026-05-13	57.5000	59.7000	57.2000	58.6500	+7.418%	144	2,776	-15.857%
2026-05-12	56.5600	56.6900	53.0000	54.6000	+1.393%	264	2,776	-9.615%
2026-05-11	53.4200	55.8500	53.4200	53.8500	+4.685%	172	2,776	-8.357%
2026-05-08	51.9500	53.2000	51.0000	51.4400	+2.450%	61	2,522	-4.063%
2026-05-07	51.0000	51.0200	50.2000	50.2100	+7.608%	11	2,500	-1.713%
2026-05-06	42.4000	47.0300	42.4000	46.6600	+15.954%	99	2,500	+5.765%
2026-05-05	41.3900	41.3900	40.1700	40.2400	-3.269%	98	2,423	+22.639%
2026-05-04	41.6700	41.6700	40.5500	41.6000	-1.164%	12	2,425	+18.630%
2026-05-01	43.3500	43.3500	41.6800	42.0900	-3.375%	28	2,426	+17.249%
2026-04-30	46.0200	46.0200	43.1900	43.5600	-8.775%	99	2,426	+13.292%
2026-04-29	49.0500	49.9500	47.6700	47.7500	-5.800%	80	2,445	+3.351%
2026-04-28	49.0500	50.6900	48.0000	50.6900	-3.319%	119	2,467	-2.644%
2026-04-27	48.2000	52.4300	48.2000	52.4300	+9.572%	541	2,391	-5.874%
2026-04-24	45.8000	49.6000	45.7500	47.8500	+13.201%	21	2,175	+3.135%
2026-04-23	44.6500	44.6500	42.2700	42.2700	-3.515%	52	2,175	+16.749%
2026-04-22	43.2500	43.8100	43.2500	43.8100	+0.713%	2	2,169	+12.646%
2026-04-21	44.0600	44.0600	43.5000	43.5000	+2.161%	95	2,181	+13.448%
2026-04-20	42.8700	43.1500	42.5800	42.5800	-2.563%	23	2,181	+15.899%
2026-04-17	42.7900	43.7000	42.7900	43.7000	+3.407%	66	2,179	+12.929%
2026-04-16	41.5000	42.7700	41.5000	42.2600	+0.931%	18	2,148	+16.777%
2026-04-15	42.0000	42.4500	41.8600	41.8700	+2.875%	14	2,139	+17.865%
2026-04-14	39.5000	40.7000	39.4500	40.7000	+8.765%	37	2,137	+21.253%
2026-04-13	37.4200	37.4200	37.4200	37.4200	-0.611%	70	2,162	+31.881%
2026-04-10	36.0000	37.8300	36.0000	37.6500	+9.448%	59	2,092	+31.076%
2026-04-09	33.6700	34.5000	33.6700	34.4000	+1.715%	21	2,096	+43.459%
2026-04-08	35.0000	35.0000	33.7300	33.8200	+5.754%	85	2,113	+45.920%
2026-04-07	32.2000	32.2500	31.2300	31.9800	-1.600%	18	2,171	+54.315%
2026-04-06	32.4300	32.5000	32.4300	32.5000	+4.167%	19	2,170	+51.846%
2026-04-02	31.2000	31.2000	31.2000	31.2000	-4.000%	10	2,185	+58.173%
2026-04-01	32.6300	32.6300	32.5000	32.5000	+2.041%	6	2,185	+51.846%
2026-03-31	29.5000	31.8500	29.5000	31.8500	+11.325%	245	2,182	+54.945%
2026-03-30	29.7500	29.7500	28.4500	28.6100	-3.832%	224	1,972	+72.492%
2026-03-27	30.8300	30.8300	29.7500	29.7500	-5.405%	166	2,037	+65.882%
2026-03-26	32.4700	32.4700	31.3700	31.4500	-10.399%	12	1,954	+56.916%
2026-03-25	35.0900	35.1000	35.0900	35.1000	+8.166%	10	1,956	+40.598%
2026-03-24	32.4700	32.6000	32.0600	32.4500	-1.667%	101	1,956	+52.080%
2026-03-23	33.5000	33.5500	32.9000	33.0000	+3.806%	98	2,044	+49.545%
2026-03-20	33.4500	33.4500	31.7300	31.7900	-6.774%	107	2,001	+55.237%
2026-03-19	33.9500	34.3500	33.3700	34.1000	-3.481%	109	2,004	+44.721%
2026-03-18	35.8000	36.3700	35.2500	35.3300	-2.886%	672	2,015	+39.683%
2026-03-17	36.8200	36.8200	36.3800	36.3800	-4.263%	17	2,150	+35.651%
2026-03-16	38.0400	38.0400	38.0000	38.0000	+3.065%	5	2,145	+29.868%
2026-03-13	39.0000	39.0000	36.8700	36.8700	-5.097%	5	2,146	+33.849%
2026-03-11	40.0000	40.0000	38.8500	38.8500	+1.702%	23	2,147	+27.027%
2026-03-10	38.4500	38.5000	38.2000	38.2000	+4.514%	8	2,143	+29.188%
2026-03-09	35.3500	36.5500	35.3500	36.5500	+1.247%	291	2,141	+35.021%
2026-03-06	38.0000	38.4000	36.1000	36.1000	-7.079%	60	2,111	+36.704%
2026-03-05	38.5000	38.9100	38.2700	38.8500	+0.674%	119	2,118	+27.027%
2026-03-04	38.0000	38.8000	38.0000	38.5900	+3.044%	82	2,040	+27.883%
2026-03-03	38.1500	38.1500	36.4800	37.4500	-4.318%	992	2,042	+31.776%
2026-03-02	36.6100	39.5000	36.6100	39.1400	+5.784%	183	1,564	+26.086%
2026-02-27	38.7500	39.8000	37.0000	37.0000	-9.314%	828	1,467	+33.378%
2026-02-26	43.8600	43.8600	40.6700	40.8000	-13.191%	670	1,364	+20.956%
2026-02-25	47.2000	47.6500	47.0000	47.0000	+2.285%	85	1,194	+5.000%
2026-02-24	44.1900	46.2500	44.1900	45.9500	+1.840%	22	1,194	+7.399%
2026-02-23	45.8000	45.8500	44.9600	45.1200	+4.444%	106	1,184	+9.375%
2026-02-20	43.2000	43.2000	43.2000	43.2000	+1.575%	6	1,084	+14.236%
2026-02-19	42.5000	42.6000	42.0000	42.5300	-0.862%	305	1,084	+16.036%
2026-02-18	43.5000	43.9600	42.9000	42.9000	+1.779%	328	1,190	+15.035%
2026-02-17	38.6600	42.1500	38.6600	42.1500	+5.243%	155	904	+17.082%
2026-02-13	41.6700	41.7000	40.0500	40.0500	-8.624%	180	822	+23.221%
2026-02-12	45.4000	45.4200	43.4000	43.8300	-1.506%	74	822	+12.594%
2026-02-11	44.4500	44.6400	44.1700	44.5000	+3.488%	13	819	+10.899%
2026-02-10	43.0600	43.0600	43.0000	43.0000	-5.328%	11	808	+14.767%
2026-02-09	45.0000	46.0900	45.0000	45.4200	+10.646%	52	807	+8.653%
2026-02-06	39.6400	41.0500	39.6400	41.0500	+19.714%	127	764	+20.219%
2026-02-05	35.2500	35.4700	34.2900	34.2900	-5.014%	22	724	+43.920%
2026-02-04	35.7300	36.1000	34.9500	36.1000	-3.087%	83	705	+36.704%
2026-02-03	38.8000	38.8000	37.1500	37.2500	-10.607%	35	680	+32.483%
2026-02-02	41.7500	43.1500	41.6700	41.6700	-5.831%	65	648	+18.431%
2026-01-30	44.8000	45.0500	44.0200	44.2500	+1.074%	86	695	+11.525%
2026-01-29	43.7900	43.8000	43.7800	43.7800	-0.838%	100	644	+12.723%
2026-01-28	44.3000	44.5500	43.6800	44.1500	+2.128%	14	571	+11.778%
2026-01-27	41.2500	43.4500	41.2500	43.2300	+3.918%	142	569	+14.157%
2026-01-26	42.7500	42.7500	41.5000	41.6000	-0.359%	102	533	+18.630%
2026-01-23	41.6000	42.0200	41.5000	41.7500	+3.882%	260	440	+18.204%
2026-01-22	40.6500	40.6500	40.1100	40.1900	+0.879%	51	431	+22.792%
2026-01-21	37.7600	40.1500	37.6100	39.8400	+6.553%	74	426	+23.870%
2026-01-20	38.4800	38.4800	37.1900	37.3900	-9.203%	32	364	+31.987%
2026-01-16	41.2500	42.0100	41.1500	41.1800	+2.719%	17	339	+19.840%
2026-01-15	41.1500	41.3700	40.0900	40.0900	+6.396%	88	339	+23.098%
2026-01-14	38.1600	38.1600	37.6800	37.6800	-3.755%	36	277	+30.971%
2026-01-13	39.1500	39.1500	39.1500	39.1500	-3.309%	8	242	+26.054%
2026-01-12	39.3700	40.4900	39.3700	40.4900	+0.847%	11	242	+21.882%
2026-01-09	40.0300	40.6500	39.9500	40.1500	-0.149%	34	231	+22.914%
2026-01-08	42.8500	42.8500	40.2100	40.2100	-7.372%	186	204	+22.731%
2026-01-07	43.3600	43.8600	43.3000	43.4100	+1.071%	7	26	+13.683%
2026-01-06	44.4300	44.4900	42.9500	42.9500	0.000%	22	22	+14.901%