Dark

NVDA20281215C275
NVDA Dec 15 2028 275.00 Call (NVDA281215C00275000)
option OPRA

EOD

Sep 30, 2026

46.79+2.835%(+1.29)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	47.5000	47.5000	46.5000	46.7900	+2.835%	28	2,630	0.000%
2026-09-29	45.4600	47.5000	45.4600	45.5000	-4.931%	21	2,618	+2.835%
2026-09-28	47.9900	48.1000	47.5500	47.8600	+9.545%	74	2,617	-2.236%
2026-09-25	43.6000	43.7000	43.6000	43.6900	-0.930%	13	2,611	+7.095%
2026-09-24	42.8200	44.1500	42.8200	44.1000	+0.227%	62	2,614	+6.100%
2026-09-23	44.5800	44.6500	44.0000	44.0000	-4.555%	4	2,615	+6.341%
2026-09-22	45.9800	46.1000	45.8900	46.1000	+0.765%	19	2,614	+1.497%
2026-09-21	45.6000	45.7500	45.6000	45.7500	+10.294%	4	2,620	+2.273%
2026-09-17	40.7000	41.6300	40.7000	41.4800	+6.907%	481	2,622	+12.801%
2026-09-16	39.0000	39.6400	38.8000	38.8000	+0.440%	8	3,058	+20.593%
2026-09-15	38.8500	38.8500	38.6000	38.6300	+3.151%	42	3,059	+21.123%
2026-09-14	37.4800	37.5000	37.4500	37.4500	-11.654%	4	3,089	+24.940%
2026-09-11	42.4600	42.4600	42.3900	42.3900	+0.809%	3	3,089	+10.380%
2026-09-10	42.0000	42.4000	41.8000	42.0500	-6.556%	27	3,088	+11.272%
2026-09-09	45.1000	45.6500	45.0000	45.0000	-1.854%	7	3,085	+3.978%
2026-09-08	48.8300	48.8700	45.8500	45.8500	-5.072%	69	3,084	+2.050%
2026-09-04	49.3800	50.0000	48.3000	48.3000	+3.316%	45	3,138	-3.126%
2026-09-03	45.8000	47.5000	45.8000	46.7500	+4.774%	8	3,138	+0.086%
2026-09-02	41.7000	46.1800	41.6000	44.6200	+11.355%	141	3,132	+4.863%
2026-09-01	39.5000	40.3600	39.3700	40.0700	-4.299%	45	3,118	+16.771%
2026-08-31	41.7900	41.8700	41.7000	41.8700	+1.429%	19	3,100	+11.751%
2026-08-28	45.7000	45.7000	41.2800	41.2800	-13.350%	94	3,101	+13.348%
2026-08-27	44.2800	47.6400	44.2000	47.6400	+27.893%	114	3,186	-1.784%
2026-08-26	38.0000	38.0300	37.2500	37.2500	-3.747%	49	3,143	+25.611%
2026-08-25	39.5000	40.2000	38.0000	38.7000	+2.435%	13	3,112	+20.904%
2026-08-24	39.2000	39.2000	37.3500	37.7800	-8.100%	36	3,111	+23.849%
2026-08-21	41.4800	41.4800	41.1100	41.1100	-2.375%	2	3,132	+13.817%
2026-08-20	43.3200	43.3200	42.1100	42.1100	-0.213%	2	3,130	+11.114%
2026-08-19	43.5000	43.5000	42.2000	42.2000	-4.308%	16	3,128	+10.877%
2026-08-18	44.2000	44.3000	44.1000	44.1000	-6.568%	59	3,132	+6.100%
2026-08-14	48.1500	48.1500	47.2000	47.2000	+1.006%	5	3,130	-0.869%
2026-08-13	48.0500	48.3800	46.7300	46.7300	-1.205%	25	3,127	+0.128%
2026-08-12	45.7900	47.3000	45.7900	47.3000	+8.040%	81	3,116	-1.078%
2026-08-11	45.7000	45.7000	43.7800	43.7800	-3.970%	80	3,140	+6.875%
2026-08-10	46.9000	46.9000	44.6300	45.5900	-5.864%	30	3,108	+2.632%
2026-08-07	47.4100	48.4300	47.4100	48.4300	+3.927%	58	3,085	-3.386%
2026-08-06	46.6000	48.5000	45.4800	46.6000	-1.874%	34	3,131	+0.408%
2026-08-05	47.0800	47.5000	46.5000	47.4900	+13.721%	18	3,114	-1.474%
2026-08-04	41.7500	41.7600	40.8100	41.7600	+4.583%	54	3,114	+12.045%
2026-08-03	39.1800	39.9300	39.1800	39.9300	+13.438%	16	3,068	+17.180%
2026-07-31	35.2000	35.2000	35.2000	35.2000	+6.634%	2	3,072	+32.926%
2026-07-30	32.4600	33.0100	32.4600	33.0100	+1.820%	452	3,071	+41.745%
2026-07-29	32.7500	32.8700	31.8500	32.4200	-7.398%	15	2,708	+44.324%
2026-07-28	34.2500	35.5100	33.5600	35.0100	-0.398%	456	2,710	+33.648%
2026-07-27	37.6500	37.6500	35.1500	35.1500	-17.119%	14	3,069	+33.115%
2026-07-24	42.4100	42.4100	42.4100	42.4100	+2.193%	1	3,070	+10.328%
2026-07-23	42.2000	42.7000	41.5000	41.5000	-6.447%	4	3,070	+12.747%
2026-07-22	40.9400	44.3600	40.9400	44.3600	+11.597%	4	3,069	+5.478%
2026-07-21	39.7500	39.7500	39.7500	39.7500	+0.050%	10	3,067	+17.711%
2026-07-17	37.4600	39.7300	37.3100	39.7300	-2.861%	20	3,057	+17.770%
2026-07-16	41.4500	41.4500	40.3000	40.9000	-6.020%	4	3,065	+14.401%
2026-07-15	43.9500	44.0000	42.7500	43.5200	+0.276%	22	3,066	+7.514%
2026-07-14	40.0200	43.4000	40.0200	43.4000	+8.772%	13	3,063	+7.811%
2026-07-13	40.1900	40.1900	39.9000	39.9000	-1.481%	8	3,050	+17.268%
2026-07-10	40.5000	40.5000	40.5000	40.5000	+1.504%	1	3,049	+15.531%
2026-07-09	39.4600	39.9000	39.4600	39.9000	-1.700%	15	3,048	+17.268%
2026-07-08	36.3000	40.5900	36.0000	40.5900	+11.145%	24	3,036	+15.275%
2026-07-07	33.7700	36.7000	33.6300	36.5200	+2.960%	25	3,055	+28.122%
2026-07-06	35.4000	35.4700	35.4000	35.4700	+2.693%	2	3,074	+31.914%
2026-07-02	35.8200	35.8200	34.5200	34.5400	-4.848%	473	2,693	+35.466%
2026-07-01	36.0000	36.3000	36.0000	36.3000	-4.272%	11	2,693	+28.898%
2026-06-30	37.3500	38.0000	37.3400	37.9200	+5.333%	121	2,694	+23.391%
2026-06-29	36.0000	36.0000	34.7300	36.0000	-0.772%	478	2,576	+29.972%
2026-06-26	36.2300	36.2900	36.0900	36.2800	-2.865%	456	3,025	+28.969%
2026-06-25	40.5100	40.5100	36.5000	37.3500	-4.427%	492	2,573	+25.274%
2026-06-24	40.5000	40.5000	39.0000	39.0800	-7.173%	522	2,910	+19.729%
2026-06-23	42.3000	42.3000	42.1000	42.1000	-7.696%	427	2,655	+11.140%
2026-06-22	46.3500	46.3900	45.6100	45.6100	-1.490%	24	2,875	+2.587%
2026-06-18	46.1500	46.3500	46.1500	46.3000	+6.437%	4	2,826	+1.058%
2026-06-17	44.5800	44.5800	43.5000	43.5000	-4.501%	77	2,826	+7.563%
2026-06-16	45.5500	45.5500	45.5500	45.5500	-3.801%	1	2,826	+2.722%
2026-06-15	46.6000	47.3500	45.2500	47.3500	+7.127%	33	2,810	-1.183%
2026-06-12	44.2000	44.2000	44.2000	44.2000	-0.741%	6	2,810	+5.860%
2026-06-11	41.8800	44.5300	41.8800	44.5300	+4.115%	401	2,810	+5.075%
2026-06-10	44.4600	45.2000	42.7700	42.7700	-6.411%	20	2,504	+9.399%
2026-06-09	47.9500	47.9500	42.8700	45.7000	-4.092%	67	2,506	+2.385%
2026-06-08	47.4000	47.6500	46.4300	47.6500	+4.153%	24	2,498	-1.805%
2026-06-05	50.1300	50.1300	45.7500	45.7500	-13.923%	80	2,503	+2.273%
2026-06-04	50.2500	53.1500	49.7700	53.1500	+4.791%	5	2,559	-11.966%
2026-06-03	51.7000	51.7000	50.7100	50.7200	-9.574%	81	2,561	-7.748%
2026-06-02	56.2000	59.9000	56.0900	56.0900	+3.870%	24	2,523	-16.580%
2026-06-01	52.7900	54.0000	52.7900	54.0000	+12.477%	15	2,504	-13.352%
2026-05-29	49.4500	50.0000	48.0100	48.0100	+2.258%	11	2,512	-2.541%
2026-05-28	46.9500	46.9500	46.9500	46.9500	+1.011%	1	2,507	-0.341%
2026-05-27	46.5500	46.6700	45.4800	46.4800	-3.388%	12	2,506	+0.667%
2026-05-26	49.8800	50.1400	47.4400	48.1100	-3.972%	42	2,502	-2.744%
2026-05-22	51.1900	51.1900	49.4000	50.1000	-3.580%	41	2,494	-6.607%
2026-05-21	53.7000	53.7000	50.6000	51.9600	-6.125%	54	2,480	-9.950%
2026-05-20	55.7600	56.6500	54.8600	55.3500	+0.967%	32	2,480	-15.465%
2026-05-19	54.3200	54.8200	54.3200	54.8200	+2.755%	2	2,485	-14.648%
2026-05-18	60.4500	60.4500	53.3500	53.3500	-13.040%	27	2,485	-12.296%
2026-05-15	60.1000	61.3500	58.6500	61.3500	-5.031%	25	2,485	-23.733%
2026-05-14	60.0500	64.6000	60.0500	64.6000	+13.333%	37	2,494	-27.570%
2026-05-13	57.0000	57.7600	55.6000	57.0000	+8.987%	88	2,417	-17.912%
2026-05-11	54.2200	54.2200	52.3000	52.3000	+3.564%	12	2,417	-10.535%
2026-05-08	50.5000	50.5000	50.5000	50.5000	+3.209%	6	2,406	-7.347%
2026-05-07	49.0800	49.8100	48.2500	48.9300	+8.133%	12	2,406	-4.374%
2026-05-06	44.1400	45.4000	44.1400	45.2500	+13.522%	6	2,402	+3.403%
2026-05-05	39.8600	39.8600	39.8600	39.8600	+0.428%	1	2,402	+17.386%
2026-05-04	39.6900	39.6900	39.6900	39.6900	-2.386%	1	2,402	+17.889%
2026-05-01	41.3500	41.3500	40.6600	40.6600	-3.763%	2	2,403	+15.076%
2026-04-30	42.3100	42.8000	42.0500	42.2500	-9.684%	59	2,403	+10.746%
2026-04-29	48.2800	48.2800	46.3200	46.7800	+0.171%	64	2,434	+0.021%
2026-04-28	47.3500	47.3500	46.7000	46.7000	-8.611%	30	2,405	+0.193%
2026-04-27	47.8200	51.1000	47.8200	51.1000	+10.177%	8	2,405	-8.434%
2026-04-24	44.8300	47.2000	44.8300	46.3800	+12.682%	33	2,398	+0.884%
2026-04-23	41.1000	41.4000	41.0200	41.1600	-3.380%	340	2,399	+13.678%
2026-04-22	42.8000	42.8000	42.6000	42.6000	+2.404%	3	2,399	+9.836%
2026-04-21	42.6200	42.6200	41.6000	41.6000	-0.952%	2,031	369	+12.476%
2026-04-17	41.4900	42.0000	41.4900	42.0000	+0.478%	2	369	+11.405%
2026-04-15	40.7900	41.8000	40.7900	41.8000	+5.823%	23	369	+11.938%
2026-04-14	38.9000	39.5000	38.9000	39.5000	+8.606%	29	349	+18.456%
2026-04-13	36.3000	36.3700	36.3000	36.3700	-2.100%	2	325	+28.650%
2026-04-10	36.4200	37.1500	36.4200	37.1500	+12.236%	108	325	+25.949%
2026-04-08	32.9100	33.1000	32.9100	33.1000	+6.740%	2	241	+41.360%
2026-04-07	31.0200	31.0200	30.9700	31.0100	-2.022%	3	241	+50.887%
2026-04-06	31.4600	31.6500	31.4600	31.6500	+0.700%	16	241	+47.836%
2026-04-01	31.2800	31.6500	31.2800	31.4300	+3.049%	17	255	+48.871%
2026-03-31	28.8400	30.6600	28.8400	30.5000	+10.507%	20	262	+53.410%
2026-03-30	29.2200	29.2200	27.4700	27.6000	-5.382%	146	279	+69.529%
2026-03-27	30.1800	30.1800	29.1700	29.1700	-4.984%	27	278	+60.405%
2026-03-26	31.7300	31.7300	30.7000	30.7000	-7.697%	22	271	+52.410%
2026-03-25	32.4300	34.2000	32.4300	33.2600	+4.822%	59	270	+40.679%
2026-03-24	31.7000	31.7300	31.7000	31.7300	-0.220%	3	245	+47.463%
2026-03-23	32.4700	32.8300	31.8000	31.8000	+2.713%	33	242	+47.138%
2026-03-20	32.3000	32.4000	30.8300	30.9600	-7.747%	29	245	+51.130%
2026-03-19	33.7000	33.7000	33.2800	33.5600	-1.584%	13	227	+39.422%
2026-03-18	34.8500	35.2700	34.1000	34.1000	-2.849%	140	217	+37.214%
2026-03-17	35.7000	35.7000	35.0700	35.1000	-3.571%	214	206	+33.305%
2026-03-16	36.2000	36.4000	36.2000	36.4000	+1.534%	4	2	+28.544%
2026-03-13	35.8500	35.8500	35.8500	35.8500	0.000%	1	1	+30.516%