Dark

NVDA20281215C280
NVDA Dec 15 2028 280.00 Call (NVDA281215C00280000)
option OPRA

EOD

Aug 14, 2026

45.90-1.418%(-0.66)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	46.2500	46.2500	45.9000	45.9000	-1.418%	4	2,535	0.000%
2026-08-13	46.5500	46.5600	46.5500	46.5600	+3.929%	10	2,532	-1.418%
2026-08-12	44.4200	46.1300	44.4200	44.8000	+5.935%	85	2,532	+2.455%
2026-08-11	44.6600	44.6600	42.0000	42.2900	-2.782%	104	2,468	+8.536%
2026-08-10	46.8000	46.8000	42.9500	43.5000	-5.783%	17	2,444	+5.517%
2026-08-07	46.4500	46.8500	45.7500	46.1700	+2.600%	74	2,445	-0.585%
2026-08-06	45.9600	45.9600	45.0000	45.0000	-1.961%	2	2,394	+2.000%
2026-08-05	44.2500	46.0300	44.2500	45.9000	+10.870%	90	2,395	0.000%
2026-08-04	41.1500	41.4000	41.1500	41.4000	+8.094%	2	2,459	+10.870%
2026-08-03	33.5000	38.7000	33.5000	38.3000	+9.117%	8	2,459	+19.843%
2026-07-31	32.9000	35.1000	32.9000	35.1000	+8.669%	15	2,462	+30.769%
2026-07-30	31.4300	33.3500	31.4300	32.3000	+2.965%	477	2,462	+42.105%
2026-07-29	31.5300	31.8500	30.8000	31.3700	-7.545%	28	2,901	+46.318%
2026-07-28	33.4000	34.2500	32.7000	33.9300	-1.993%	474	2,919	+35.279%
2026-07-27	37.0000	37.0500	34.2000	34.6200	-12.243%	316	2,466	+32.582%
2026-07-24	39.8000	41.0000	38.8100	39.4500	-4.618%	31	2,423	+16.350%
2026-07-23	41.0800	41.4000	39.7900	41.3600	-3.814%	6	2,423	+10.977%
2026-07-22	43.2700	43.2700	43.0000	43.0000	+9.554%	3	2,425	+6.744%
2026-07-21	38.1200	39.2500	38.1200	39.2500	-1.801%	6	2,427	+16.943%
2026-07-20	39.9700	39.9700	39.9700	39.9700	+5.406%	1	2,426	+14.836%
2026-07-17	36.3500	37.9300	36.3500	37.9200	-5.882%	8	2,426	+21.044%
2026-07-16	42.0000	42.0000	40.2900	40.2900	-2.446%	16	2,424	+13.924%
2026-07-15	41.3000	41.3000	41.3000	41.3000	-2.133%	1	2,424	+11.138%
2026-07-14	39.0500	42.3500	39.0500	42.2000	+4.793%	13	2,425	+8.768%
2026-07-13	40.7000	40.8100	40.2700	40.2700	-2.729%	10	2,424	+13.981%
2026-07-10	40.0000	42.1000	40.0000	41.4000	+9.582%	43	2,429	+10.870%
2026-07-09	38.6500	38.6500	37.3400	37.7800	-2.554%	8	2,424	+21.493%
2026-07-08	36.1400	38.8700	36.1400	38.7700	+12.052%	6	2,422	+18.391%
2026-07-07	32.6000	35.3900	32.5600	34.6000	-2.672%	57	2,424	+32.659%
2026-07-06	34.4500	35.5500	34.4500	35.5500	+5.490%	21	2,438	+29.114%
2026-07-02	35.9000	35.9000	33.3500	33.7000	-6.906%	16	2,414	+36.202%
2026-07-01	34.2700	36.2000	34.2700	36.2000	-1.764%	42	2,414	+26.796%
2026-06-30	35.8500	36.9000	35.8500	36.8500	+6.257%	66	2,409	+24.559%
2026-06-29	35.1000	35.3500	33.1000	34.6800	-0.573%	129	2,404	+32.353%
2026-06-26	35.0000	35.5700	34.8800	34.8800	-3.646%	34	2,454	+31.594%
2026-06-25	35.9200	37.7500	35.8500	36.2000	-3.979%	519	2,463	+26.796%
2026-06-24	39.5300	40.4000	37.7000	37.7000	-4.798%	106	2,837	+21.751%
2026-06-23	40.4500	40.8500	39.6000	39.6000	-12.176%	23	2,861	+15.909%
2026-06-22	46.8000	46.8000	45.0900	45.0900	+4.714%	17	2,862	+1.796%
2026-06-17	43.4000	43.4000	43.0000	43.0600	-3.453%	36	2,862	+6.595%
2026-06-16	44.5500	44.8200	44.5000	44.6000	-3.359%	33	2,862	+2.915%
2026-06-15	44.8500	46.1500	44.8500	46.1500	+8.029%	6	2,864	-0.542%
2026-06-12	43.5200	43.5200	42.7200	42.7200	-0.303%	3	2,864	+7.444%
2026-06-11	41.7100	43.1000	40.9600	42.8500	+3.427%	28	2,864	+7.118%
2026-06-10	43.7200	43.7600	41.2500	41.4300	-6.054%	94	2,868	+10.789%
2026-06-09	44.5600	44.8500	41.6800	44.1000	-4.442%	118	2,858	+4.082%
2026-06-08	46.2000	46.3400	45.3000	46.1500	+1.989%	34	2,853	-0.542%
2026-06-05	48.0800	48.1300	44.3000	45.2500	-14.299%	76	2,852	+1.436%
2026-06-04	47.6000	52.8000	47.6000	52.8000	+7.317%	31	2,850	-13.068%
2026-06-03	52.4500	52.4500	49.2000	49.2000	-10.789%	29	2,828	-6.707%
2026-06-02	55.5400	57.6000	55.1500	55.1500	+1.772%	7	2,822	-16.772%
2026-06-01	51.0000	54.1900	51.0000	54.1900	+15.004%	12	2,827	-15.298%
2026-05-29	48.4100	48.4100	47.1200	47.1200	-0.169%	5	2,824	-2.589%
2026-05-28	45.7000	47.2000	45.7000	47.2000	+1.856%	16	2,823	-2.754%
2026-05-27	45.1800	46.3400	44.2000	46.3400	-1.801%	519	2,814	-0.950%
2026-05-26	47.5000	47.5000	46.8200	47.1900	-2.359%	14	2,812	-2.734%
2026-05-22	49.0500	49.1500	47.8900	48.3300	-4.448%	44	2,811	-5.028%
2026-05-21	52.7500	52.8800	49.3700	50.5800	-5.352%	73	2,789	-9.253%
2026-05-20	52.9000	55.0000	52.9000	53.4400	-1.747%	11	2,789	-14.109%
2026-05-19	51.8300	54.3900	51.8300	54.3900	+2.237%	21	2,759	-15.609%
2026-05-18	54.6400	54.6400	53.2000	53.2000	-9.831%	50	2,759	-13.722%
2026-05-15	58.0000	60.2500	57.5200	59.0000	-5.976%	256	2,759	-22.203%
2026-05-14	58.8300	63.0500	58.8300	62.7500	+13.781%	87	2,542	-26.853%
2026-05-13	55.4800	56.5100	55.1500	55.1500	+6.365%	77	2,502	-16.772%
2026-05-12	50.5400	52.3000	50.2500	51.8500	-0.231%	23	2,502	-11.475%
2026-05-11	50.3500	53.0700	50.3500	51.9700	+7.598%	65	2,502	-11.680%
2026-05-08	49.2000	49.7500	48.3000	48.3000	+2.352%	52	2,474	-4.969%
2026-05-07	43.9700	47.8000	43.9700	47.1900	+7.055%	24	2,444	-2.734%
2026-05-06	40.2500	44.1000	40.2500	44.0800	+14.792%	80	2,450	+4.129%
2026-05-05	39.0700	39.0700	38.4000	38.4000	-0.078%	57	2,437	+19.531%
2026-05-04	40.0200	41.0500	38.4300	38.4300	-4.165%	20	2,437	+19.438%
2026-05-01	40.1000	40.5000	39.4000	40.1000	-2.386%	58	2,394	+14.464%
2026-04-30	45.0000	45.0000	40.6600	41.0800	-8.711%	99	2,394	+11.733%
2026-04-29	47.3500	47.3500	44.7500	45.0000	-7.025%	43	2,391	+2.000%
2026-04-28	46.4200	48.6500	45.4000	48.4000	-2.811%	117	2,390	-5.165%
2026-04-27	46.2500	49.8000	46.2500	49.8000	+8.003%	464	2,307	-7.831%
2026-04-24	40.2800	46.8000	40.2800	46.1100	+16.823%	112	2,080	-0.455%
2026-04-23	40.4000	40.4000	39.4700	39.4700	-4.616%	2	2,088	+16.291%
2026-04-22	41.0300	41.3800	40.6500	41.3800	+0.706%	5	2,088	+10.923%
2026-04-21	41.1300	41.1300	41.0700	41.0900	+0.909%	22	2,087	+11.706%
2026-04-20	40.5300	40.7200	39.8500	40.7200	-1.690%	27	2,087	+12.721%
2026-04-17	40.6500	41.4200	40.3700	41.4200	+4.280%	83	2,064	+10.816%
2026-04-16	39.2800	40.1500	39.2800	39.7200	-1.683%	13	2,010	+15.559%
2026-04-15	40.3100	40.4000	40.2400	40.4000	+6.316%	85	2,012	+13.614%
2026-04-14	37.3000	38.0000	37.3000	38.0000	+6.982%	3	1,997	+20.789%
2026-04-13	35.5000	35.5200	35.4400	35.5200	-0.365%	4	1,996	+29.223%
2026-04-10	34.3700	35.6500	34.3700	35.6500	+9.155%	3	1,996	+28.752%
2026-04-09	32.0000	32.6600	32.0000	32.6600	+2.254%	16	1,996	+40.539%
2026-04-08	32.8000	32.9000	31.9400	31.9400	+5.413%	43	1,995	+43.707%
2026-04-07	30.2700	30.3000	29.5500	30.3000	-1.559%	6	1,995	+51.485%
2026-04-06	30.8300	30.8700	30.5500	30.7800	-1.188%	17	1,993	+49.123%
2026-04-02	30.2500	31.1800	30.0800	31.1500	+0.809%	7	1,999	+47.352%
2026-04-01	30.7000	30.9000	30.3500	30.9000	+5.461%	15	1,999	+48.544%
2026-03-31	27.9100	29.8000	27.9100	29.3000	+8.922%	20	2,001	+56.655%
2026-03-30	28.4000	28.4000	26.9000	26.9000	-5.282%	258	1,992	+70.632%
2026-03-27	28.7300	28.9000	28.3800	28.4000	-4.377%	83	2,103	+61.620%
2026-03-26	30.6500	30.6500	29.6900	29.7000	-7.907%	75	2,090	+54.545%
2026-03-25	31.9000	33.5000	31.8800	32.2500	+4.946%	75	2,098	+42.326%
2026-03-24	30.5000	30.9500	30.5000	30.7300	-1.915%	35	2,061	+49.365%
2026-03-23	31.6500	31.8000	31.0000	31.3300	+4.260%	27	2,065	+46.505%
2026-03-20	31.3500	31.6000	29.8500	30.0500	-6.966%	119	2,061	+52.745%
2026-03-19	31.4500	32.6100	31.4500	32.3000	-2.476%	81	2,049	+42.105%
2026-03-18	33.4200	33.8500	33.1200	33.1200	-2.330%	273	1,981	+38.587%
2026-03-17	35.3400	35.3500	33.9100	33.9100	-4.209%	213	1,990	+35.358%
2026-03-16	36.0200	36.0200	34.9100	35.4000	+1.520%	12	1,922	+29.661%
2026-03-13	36.2500	36.2500	34.8400	34.8700	-5.680%	7	1,914	+31.632%
2026-03-11	36.7500	37.7000	36.6900	36.9700	+2.837%	133	1,915	+24.155%
2026-03-10	36.2000	36.5200	35.9500	35.9500	+4.627%	11	1,805	+27.677%
2026-03-09	33.6500	34.7500	33.6500	34.3600	-0.406%	386	1,804	+33.586%
2026-03-06	36.4000	36.6000	34.5000	34.5000	-2.680%	11	1,557	+33.043%
2026-03-05	35.4500	35.4500	35.4500	35.4500	-3.380%	1	1,550	+29.478%
2026-03-04	36.0500	37.2500	36.0500	36.6900	+3.498%	15	1,550	+25.102%
2026-03-03	35.4700	35.8500	34.5700	35.4500	-4.344%	670	1,549	+29.478%
2026-03-02	36.3500	37.1000	36.3000	37.0600	+4.689%	123	1,342	+23.853%
2026-02-27	36.5500	37.4500	35.1800	35.4000	-7.813%	920	1,251	+29.661%
2026-02-26	41.5000	41.5000	38.4000	38.4000	-14.343%	440	1,202	+19.531%
2026-02-25	45.0800	45.1500	44.7800	44.8300	+3.057%	50	958	+2.387%
2026-02-24	43.1000	44.0500	43.1000	43.5000	+1.233%	20	958	+5.517%
2026-02-23	43.1000	43.1000	42.2000	42.9700	+6.493%	33	955	+6.819%
2026-02-19	40.9700	40.9700	40.0000	40.3500	-2.771%	162	949	+13.755%
2026-02-18	41.5000	41.5000	41.5000	41.5000	+3.984%	3	792	+10.602%
2026-02-17	37.5100	39.9100	36.5500	39.9100	+5.165%	105	789	+15.009%
2026-02-13	39.7300	39.7300	37.9500	37.9500	-7.031%	123	794	+20.949%
2026-02-12	42.3400	42.3600	40.8200	40.8200	-3.453%	43	794	+12.445%
2026-02-11	42.9000	42.9000	41.8800	42.2800	+0.166%	34	795	+8.562%
2026-02-09	43.2700	43.2700	42.1700	42.2100	+6.109%	69	796	+8.742%
2026-02-06	36.1000	39.9500	36.1000	39.7800	+22.212%	186	795	+15.385%
2026-02-05	33.8000	34.2700	32.5200	32.5500	-5.102%	13	640	+41.014%
2026-02-04	35.5500	35.5500	33.0000	34.3000	-6.105%	43	637	+33.819%
2026-02-03	38.1000	38.1000	35.1000	36.5300	-11.399%	111	629	+25.650%
2026-02-02	41.0800	41.2300	41.0800	41.2300	-2.414%	2	584	+11.327%
2026-01-30	42.2800	43.0500	42.1000	42.2500	-0.471%	95	583	+8.639%
2026-01-29	42.0600	42.4500	39.3600	42.4500	+0.473%	202	583	+8.127%
2026-01-28	42.0000	42.4000	41.5500	42.2500	+2.325%	12	404	+8.639%
2026-01-27	39.2700	41.2900	39.2700	41.2900	+4.005%	133	405	+11.165%
2026-01-26	39.8000	39.8000	39.4000	39.7000	+0.025%	15	326	+15.617%
2026-01-23	39.9100	39.9100	39.5800	39.6900	+3.928%	229	337	+15.646%
2026-01-22	38.4000	38.4000	37.8400	38.1900	+1.786%	35	345	+20.189%
2026-01-21	37.9900	38.1500	37.5200	37.5200	+5.571%	8	333	+22.335%
2026-01-20	35.5500	36.3800	35.5400	35.5400	-8.988%	33	326	+29.150%
2026-01-16	39.6500	39.6500	39.0500	39.0500	+1.878%	31	306	+17.542%
2026-01-15	38.6000	39.2500	38.3300	38.3300	+7.820%	36	306	+19.750%
2026-01-14	36.4500	36.4500	35.5000	35.5500	-4.178%	27	299	+29.114%
2026-01-13	37.0000	38.4500	36.8000	37.1000	-1.461%	70	280	+23.720%
2026-01-12	37.6500	37.6500	37.6500	37.6500	-0.660%	1	274	+21.912%
2026-01-09	37.9000	38.3500	37.9000	37.9000	-1.148%	6	273	+21.108%
2026-01-08	40.0100	40.0200	38.2500	38.3400	-5.333%	61	271	+19.718%
2026-01-07	40.3400	41.6500	40.3000	40.5000	-0.295%	135	221	+13.333%
2026-01-06	42.0800	42.4500	40.6200	40.6200	0.000%	99	99	+12.999%