Dark

NVDA20281215C285
NVDA Dec 15 2028 285.00 Call (NVDA281215C00285000)
option OPRA

EOD

Aug 14, 2026

44.20-1.996%(-0.90)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	44.7000	44.7000	44.2000	44.2000	-1.996%	6	2,063	0.000%
2026-08-13	44.9500	46.0000	44.9500	45.1000	+2.152%	19	2,064	-1.996%
2026-08-12	42.5000	44.1500	42.5000	44.1500	+7.920%	82	2,061	+0.113%
2026-08-11	42.7800	42.7800	40.9100	40.9100	-3.537%	100	2,063	+8.042%
2026-08-10	42.4100	42.4100	42.4100	42.4100	-5.860%	20	2,072	+4.221%
2026-08-07	45.0500	45.0500	45.0500	45.0500	+2.386%	4	2,052	-1.887%
2026-08-06	44.0000	44.0000	44.0000	44.0000	-1.786%	1	2,049	+0.455%
2026-08-05	43.9700	44.8000	43.9700	44.8000	+15.912%	2	2,050	-1.339%
2026-08-04	38.3000	38.6500	38.3000	38.6500	+4.601%	19	2,049	+14.360%
2026-08-03	33.0000	36.9500	33.0000	36.9500	+9.774%	56	2,047	+19.621%
2026-07-31	32.7000	33.6600	32.7000	33.6600	+7.027%	2	2,050	+31.313%
2026-07-30	31.4500	31.4500	31.4500	31.4500	+3.624%	1	2,050	+40.541%
2026-07-29	30.3800	30.5500	30.3500	30.3500	-8.722%	42	2,050	+45.634%
2026-07-28	33.2500	33.2500	33.2500	33.2500	-0.894%	1	2,050	+32.932%
2026-07-27	35.4000	35.4000	33.5500	33.5500	-13.598%	8	2,049	+31.744%
2026-07-24	38.7500	38.8300	38.7500	38.8300	-3.239%	5	2,046	+13.830%
2026-07-23	40.2000	40.2000	40.1300	40.1300	-4.589%	4	2,042	+10.142%
2026-07-22	40.8000	42.0600	40.8000	42.0600	+9.674%	2	2,042	+5.088%
2026-07-17	38.3500	38.3500	38.3500	38.3500	0.000%	1	2,043	+15.254%
2026-07-16	38.5000	38.5000	38.3500	38.3500	-6.691%	20	2,042	+15.254%
2026-07-14	39.9000	41.4000	39.9000	41.1000	+7.255%	35	2,037	+7.543%
2026-07-13	38.3200	38.3200	38.3200	38.3200	+0.895%	1	2,040	+15.344%
2026-07-09	37.1500	37.9800	35.6300	37.9800	+2.234%	4	2,040	+16.377%
2026-07-08	34.2500	37.1500	34.2500	37.1500	+8.151%	22	2,040	+18.977%
2026-07-07	31.9400	34.3500	31.9400	34.3500	+2.354%	3	2,035	+28.675%
2026-07-06	34.0800	34.0800	33.5600	33.5600	+3.805%	5	2,035	+31.704%
2026-07-02	34.9400	34.9400	32.3000	32.3300	-6.317%	17	2,030	+36.715%
2026-07-01	34.5100	34.5100	34.5100	34.5100	-2.376%	1	2,030	+28.079%
2026-06-30	35.1500	35.3500	35.1500	35.3500	+3.666%	14	2,031	+25.035%
2026-06-29	33.5000	34.6000	32.1200	34.1000	+0.294%	83	2,031	+29.619%
2026-06-26	33.5000	34.3600	33.5000	34.0000	-5.921%	2,004	1,967	+30.000%
2026-06-25	36.0200	36.1400	35.1700	36.1400	-2.849%	7	2,719	+22.302%
2026-06-24	38.5500	38.5500	36.9000	37.2000	-5.942%	29	2,722	+18.817%
2026-06-23	39.3200	39.5500	39.3000	39.5500	-9.909%	33	2,723	+11.757%
2026-06-22	45.5000	45.5000	43.9000	43.9000	+3.100%	24	2,723	+0.683%
2026-06-18	42.5800	42.5800	42.5800	42.5800	+1.188%	22	2,713	+3.805%
2026-06-17	41.7000	42.0800	41.7000	42.0800	-3.064%	22	2,713	+5.038%
2026-06-16	43.5800	43.5800	43.4100	43.4100	-3.683%	6	2,713	+1.820%
2026-06-15	44.3000	45.0700	44.1400	45.0700	+7.694%	5	2,708	-1.930%
2026-06-12	41.9000	41.9000	41.8500	41.8500	+2.498%	3	2,708	+5.615%
2026-06-11	40.5500	40.8600	39.8400	40.8300	-1.066%	15	2,708	+8.254%
2026-06-10	42.0000	42.0000	41.2700	41.2700	-4.246%	23	2,707	+7.100%
2026-06-09	41.2200	43.2000	41.2000	43.1000	-3.838%	46	2,707	+2.552%
2026-06-08	45.0500	45.0500	44.5000	44.8200	+1.403%	18	2,682	-1.383%
2026-06-05	44.6300	44.6300	43.8100	44.2000	-13.163%	4	2,694	0.000%
2026-06-04	48.5500	50.9500	48.5500	50.9000	-0.973%	35	2,695	-13.163%
2026-06-03	51.4000	51.4000	51.4000	51.4000	-0.772%	2	2,685	-14.008%
2026-06-02	51.8000	51.8000	51.8000	51.8000	-1.521%	1	2,685	-14.672%
2026-06-01	50.2500	52.6000	49.8300	52.6000	+15.401%	40	2,685	-15.970%
2026-05-29	47.5500	47.5500	45.5800	45.5800	+2.381%	14	2,683	-3.028%
2026-05-28	44.5200	44.5200	44.5200	44.5200	-2.154%	25	2,683	-0.719%
2026-05-27	44.0000	45.5000	43.4900	45.5000	-0.329%	9	2,658	-2.857%
2026-05-26	47.0000	47.0000	45.4300	45.6500	-3.202%	9	2,659	-3.176%
2026-05-22	46.6000	47.5500	46.6000	47.1600	-5.396%	7	2,656	-6.277%
2026-05-21	52.7500	52.8700	47.9900	49.8500	-4.227%	11	2,656	-11.334%
2026-05-20	51.7500	52.8300	51.7500	52.0500	-0.951%	6	2,656	-15.082%
2026-05-19	53.0000	53.4000	52.5500	52.5500	-0.171%	3	2,652	-15.890%
2026-05-18	52.8400	52.8400	52.6400	52.6400	-5.494%	2	2,652	-16.033%
2026-05-15	55.5000	57.1000	55.5000	55.7000	-8.748%	23	2,652	-20.646%
2026-05-14	58.0000	61.0400	57.8500	61.0400	+12.620%	39	2,640	-27.588%
2026-05-13	53.0000	54.9100	53.0000	54.2000	+8.617%	19	2,660	-18.450%
2026-05-11	50.1500	50.5800	48.9000	49.9000	+8.478%	38	2,660	-11.423%
2026-05-07	46.5200	46.9900	45.9000	46.0000	+6.852%	5	2,656	-3.913%
2026-05-06	42.1700	43.0500	42.1700	43.0500	+13.588%	51	2,656	+2.671%
2026-05-05	38.7000	38.7000	37.3400	37.9000	-2.571%	56	2,656	+16.623%
2026-05-01	39.4600	39.4600	38.9000	38.9000	-3.162%	9	2,649	+13.625%
2026-04-30	40.1400	40.3500	38.8000	40.1700	-9.486%	11	2,649	+10.032%
2026-04-29	45.1500	45.1500	44.3800	44.3800	-5.715%	2	2,653	-0.406%
2026-04-28	45.8700	47.0700	44.2500	47.0700	-1.794%	45	2,653	-6.097%
2026-04-27	45.0500	48.0500	44.9200	47.9300	+8.023%	210	2,653	-7.782%
2026-04-24	40.7500	44.9500	40.5800	44.3700	+13.565%	27	2,589	-0.383%
2026-04-23	40.1500	40.1500	39.0700	39.0700	-3.220%	10	2,590	+13.130%
2026-04-22	40.1100	40.3700	39.6000	40.3700	+1.765%	14	2,589	+9.487%
2026-04-21	39.9700	40.0600	39.6700	39.6700	+2.374%	492	2,400	+11.419%
2026-04-16	37.8500	39.2700	37.8500	38.7500	+1.626%	5	2,400	+14.065%
2026-04-15	38.1300	38.1300	38.1300	38.1300	+10.682%	1	2,400	+15.919%
2026-04-13	34.2000	34.5500	34.2000	34.4500	-0.548%	8	2,399	+28.302%
2026-04-10	33.4000	35.0700	33.4000	34.6400	+11.490%	313	2,399	+27.598%
2026-04-09	31.0700	31.0700	31.0700	31.0700	+8.258%	1	2,117	+42.259%
2026-04-07	28.7500	28.7500	28.7000	28.7000	-1.880%	2	2,116	+54.007%
2026-04-02	29.2500	29.2500	29.2500	29.2500	-2.467%	1	2,115	+51.111%
2026-04-01	29.8500	29.9900	29.8500	29.9900	+2.882%	3	2,115	+47.382%
2026-03-31	27.3000	29.1700	27.0500	29.1500	+11.472%	1,791	2,115	+51.630%
2026-03-30	27.2000	27.2000	26.0000	26.1500	-11.356%	542	433	+69.025%
2026-03-26	29.5000	29.5000	29.5000	29.5000	-1.667%	4	82	+49.831%
2026-03-24	30.0000	30.0000	30.0000	30.0000	-2.597%	6	83	+47.333%
2026-03-23	30.8000	30.8000	30.8000	30.8000	+5.299%	20	89	+43.506%
2026-03-20	30.1100	30.1500	29.2500	29.2500	-6.520%	8	69	+51.111%
2026-03-19	31.8500	31.8500	30.4000	31.2900	-5.038%	15	71	+41.259%
2026-03-18	32.9500	32.9500	32.9500	32.9500	-3.936%	56	58	+34.143%
2026-03-17	34.3000	34.3000	34.3000	34.3000	+1.690%	1	3	+28.863%
2026-03-13	33.7600	33.7800	33.7300	33.7300	0.000%	4	2	+31.041%