Dark

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

EOD

Aug 14, 2026

47.20+1.006%(+0.47)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	48.1500	48.1500	47.2000	47.2000	+1.006%	5	3,130	0.000%
2026-08-13	48.0500	48.3800	46.7300	46.7300	-1.205%	25	3,127	+1.006%
2026-08-12	45.7900	47.3000	45.7900	47.3000	+8.040%	81	3,116	-0.211%
2026-08-11	45.7000	45.7000	43.7800	43.7800	-3.970%	80	3,140	+7.812%
2026-08-10	46.9000	46.9000	44.6300	45.5900	-5.864%	30	3,108	+3.531%
2026-08-07	47.4100	48.4300	47.4100	48.4300	+3.927%	58	3,085	-2.540%
2026-08-06	46.6000	48.5000	45.4800	46.6000	-1.874%	34	3,131	+1.288%
2026-08-05	47.0800	47.5000	46.5000	47.4900	+13.721%	18	3,114	-0.611%
2026-08-04	41.7500	41.7600	40.8100	41.7600	+4.583%	54	3,114	+13.027%
2026-08-03	39.1800	39.9300	39.1800	39.9300	+13.438%	16	3,068	+18.207%
2026-07-31	35.2000	35.2000	35.2000	35.2000	+6.634%	2	3,072	+34.091%
2026-07-30	32.4600	33.0100	32.4600	33.0100	+1.820%	452	3,071	+42.987%
2026-07-29	32.7500	32.8700	31.8500	32.4200	-7.398%	15	2,708	+45.589%
2026-07-28	34.2500	35.5100	33.5600	35.0100	-0.398%	456	2,710	+34.819%
2026-07-27	37.6500	37.6500	35.1500	35.1500	-17.119%	14	3,069	+34.282%
2026-07-24	42.4100	42.4100	42.4100	42.4100	+2.193%	1	3,070	+11.295%
2026-07-23	42.2000	42.7000	41.5000	41.5000	-6.447%	4	3,070	+13.735%
2026-07-22	40.9400	44.3600	40.9400	44.3600	+11.597%	4	3,069	+6.402%
2026-07-21	39.7500	39.7500	39.7500	39.7500	+0.050%	10	3,067	+18.742%
2026-07-17	37.4600	39.7300	37.3100	39.7300	-2.861%	20	3,057	+18.802%
2026-07-16	41.4500	41.4500	40.3000	40.9000	-6.020%	4	3,065	+15.403%
2026-07-15	43.9500	44.0000	42.7500	43.5200	+0.276%	22	3,066	+8.456%
2026-07-14	40.0200	43.4000	40.0200	43.4000	+8.772%	13	3,063	+8.756%
2026-07-13	40.1900	40.1900	39.9000	39.9000	-1.481%	8	3,050	+18.296%
2026-07-10	40.5000	40.5000	40.5000	40.5000	+1.504%	1	3,049	+16.543%
2026-07-09	39.4600	39.9000	39.4600	39.9000	-1.700%	15	3,048	+18.296%
2026-07-08	36.3000	40.5900	36.0000	40.5900	+11.145%	24	3,036	+16.285%
2026-07-07	33.7700	36.7000	33.6300	36.5200	+2.960%	25	3,055	+29.244%
2026-07-06	35.4000	35.4700	35.4000	35.4700	+2.693%	2	3,074	+33.070%
2026-07-02	35.8200	35.8200	34.5200	34.5400	-4.848%	473	2,693	+36.653%
2026-07-01	36.0000	36.3000	36.0000	36.3000	-4.272%	11	2,693	+30.028%
2026-06-30	37.3500	38.0000	37.3400	37.9200	+5.333%	121	2,694	+24.473%
2026-06-29	36.0000	36.0000	34.7300	36.0000	-0.772%	478	2,576	+31.111%
2026-06-26	36.2300	36.2900	36.0900	36.2800	-2.865%	456	3,025	+30.099%
2026-06-25	40.5100	40.5100	36.5000	37.3500	-4.427%	492	2,573	+26.372%
2026-06-24	40.5000	40.5000	39.0000	39.0800	-7.173%	522	2,910	+20.778%
2026-06-23	42.3000	42.3000	42.1000	42.1000	-7.696%	427	2,655	+12.114%
2026-06-22	46.3500	46.3900	45.6100	45.6100	-1.490%	24	2,875	+3.486%
2026-06-18	46.1500	46.3500	46.1500	46.3000	+6.437%	4	2,826	+1.944%
2026-06-17	44.5800	44.5800	43.5000	43.5000	-4.501%	77	2,826	+8.506%
2026-06-16	45.5500	45.5500	45.5500	45.5500	-3.801%	1	2,826	+3.622%
2026-06-15	46.6000	47.3500	45.2500	47.3500	+7.127%	33	2,810	-0.317%
2026-06-12	44.2000	44.2000	44.2000	44.2000	-0.741%	6	2,810	+6.787%
2026-06-11	41.8800	44.5300	41.8800	44.5300	+4.115%	401	2,810	+5.996%
2026-06-10	44.4600	45.2000	42.7700	42.7700	-6.411%	20	2,504	+10.358%
2026-06-09	47.9500	47.9500	42.8700	45.7000	-4.092%	67	2,506	+3.282%
2026-06-08	47.4000	47.6500	46.4300	47.6500	+4.153%	24	2,498	-0.944%
2026-06-05	50.1300	50.1300	45.7500	45.7500	-13.923%	80	2,503	+3.169%
2026-06-04	50.2500	53.1500	49.7700	53.1500	+4.791%	5	2,559	-11.195%
2026-06-03	51.7000	51.7000	50.7100	50.7200	-9.574%	81	2,561	-6.940%
2026-06-02	56.2000	59.9000	56.0900	56.0900	+3.870%	24	2,523	-15.850%
2026-06-01	52.7900	54.0000	52.7900	54.0000	+12.477%	15	2,504	-12.593%
2026-05-29	49.4500	50.0000	48.0100	48.0100	+2.258%	11	2,512	-1.687%
2026-05-28	46.9500	46.9500	46.9500	46.9500	+1.011%	1	2,507	+0.532%
2026-05-27	46.5500	46.6700	45.4800	46.4800	-3.388%	12	2,506	+1.549%
2026-05-26	49.8800	50.1400	47.4400	48.1100	-3.972%	42	2,502	-1.891%
2026-05-22	51.1900	51.1900	49.4000	50.1000	-3.580%	41	2,494	-5.788%
2026-05-21	53.7000	53.7000	50.6000	51.9600	-6.125%	54	2,480	-9.161%
2026-05-20	55.7600	56.6500	54.8600	55.3500	+0.967%	32	2,480	-14.724%
2026-05-19	54.3200	54.8200	54.3200	54.8200	+2.755%	2	2,485	-13.900%
2026-05-18	60.4500	60.4500	53.3500	53.3500	-13.040%	27	2,485	-11.528%
2026-05-15	60.1000	61.3500	58.6500	61.3500	-5.031%	25	2,485	-23.064%
2026-05-14	60.0500	64.6000	60.0500	64.6000	+13.333%	37	2,494	-26.935%
2026-05-13	57.0000	57.7600	55.6000	57.0000	+8.987%	88	2,417	-17.193%
2026-05-11	54.2200	54.2200	52.3000	52.3000	+3.564%	12	2,417	-9.751%
2026-05-08	50.5000	50.5000	50.5000	50.5000	+3.209%	6	2,406	-6.535%
2026-05-07	49.0800	49.8100	48.2500	48.9300	+8.133%	12	2,406	-3.536%
2026-05-06	44.1400	45.4000	44.1400	45.2500	+13.522%	6	2,402	+4.309%
2026-05-05	39.8600	39.8600	39.8600	39.8600	+0.428%	1	2,402	+18.414%
2026-05-04	39.6900	39.6900	39.6900	39.6900	-2.386%	1	2,402	+18.922%
2026-05-01	41.3500	41.3500	40.6600	40.6600	-3.763%	2	2,403	+16.085%
2026-04-30	42.3100	42.8000	42.0500	42.2500	-9.684%	59	2,403	+11.716%
2026-04-29	48.2800	48.2800	46.3200	46.7800	+0.171%	64	2,434	+0.898%
2026-04-28	47.3500	47.3500	46.7000	46.7000	-8.611%	30	2,405	+1.071%
2026-04-27	47.8200	51.1000	47.8200	51.1000	+10.177%	8	2,405	-7.632%
2026-04-24	44.8300	47.2000	44.8300	46.3800	+12.682%	33	2,398	+1.768%
2026-04-23	41.1000	41.4000	41.0200	41.1600	-3.380%	340	2,399	+14.674%
2026-04-22	42.8000	42.8000	42.6000	42.6000	+2.404%	3	2,399	+10.798%
2026-04-21	42.6200	42.6200	41.6000	41.6000	-0.952%	2,031	369	+13.462%
2026-04-17	41.4900	42.0000	41.4900	42.0000	+0.478%	2	369	+12.381%
2026-04-15	40.7900	41.8000	40.7900	41.8000	+5.823%	23	369	+12.919%
2026-04-14	38.9000	39.5000	38.9000	39.5000	+8.606%	29	349	+19.494%
2026-04-13	36.3000	36.3700	36.3000	36.3700	-2.100%	2	325	+29.777%
2026-04-10	36.4200	37.1500	36.4200	37.1500	+12.236%	108	325	+27.052%
2026-04-08	32.9100	33.1000	32.9100	33.1000	+6.740%	2	241	+42.598%
2026-04-07	31.0200	31.0200	30.9700	31.0100	-2.022%	3	241	+52.209%
2026-04-06	31.4600	31.6500	31.4600	31.6500	+0.700%	16	241	+49.131%
2026-04-01	31.2800	31.6500	31.2800	31.4300	+3.049%	17	255	+50.175%
2026-03-31	28.8400	30.6600	28.8400	30.5000	+10.507%	20	262	+54.754%
2026-03-30	29.2200	29.2200	27.4700	27.6000	-5.382%	146	279	+71.014%
2026-03-27	30.1800	30.1800	29.1700	29.1700	-4.984%	27	278	+61.810%
2026-03-26	31.7300	31.7300	30.7000	30.7000	-7.697%	22	271	+53.746%
2026-03-25	32.4300	34.2000	32.4300	33.2600	+4.822%	59	270	+41.912%
2026-03-24	31.7000	31.7300	31.7000	31.7300	-0.220%	3	245	+48.755%
2026-03-23	32.4700	32.8300	31.8000	31.8000	+2.713%	33	242	+48.428%
2026-03-20	32.3000	32.4000	30.8300	30.9600	-7.747%	29	245	+52.455%
2026-03-19	33.7000	33.7000	33.2800	33.5600	-1.584%	13	227	+40.644%
2026-03-18	34.8500	35.2700	34.1000	34.1000	-2.849%	140	217	+38.416%
2026-03-17	35.7000	35.7000	35.0700	35.1000	-3.571%	214	206	+34.473%
2026-03-16	36.2000	36.4000	36.2000	36.4000	+1.534%	4	2	+29.670%
2026-03-13	35.8500	35.8500	35.8500	35.8500	0.000%	1	1	+31.660%