Dark

NVDA20281215C290
NVDA Dec 15 2028 290.00 Call (NVDA281215C00290000)
option OPRA

EOD

Aug 14, 2026

43.97+0.618%(+0.27)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	43.8500	43.9700	43.8500	43.9700	+0.618%	60	6,600	0.000%
2026-08-13	43.1100	43.7000	43.1100	43.7000	+2.103%	12	6,540	+0.618%
2026-08-12	42.7600	42.8000	42.7600	42.8000	+8.492%	53	6,551	+2.734%
2026-08-11	39.4500	39.4500	39.4500	39.4500	-8.702%	23	6,551	+11.458%
2026-08-07	43.5000	44.2000	43.2100	43.2100	+2.881%	70	6,528	+1.759%
2026-08-06	42.2900	42.2900	42.0000	42.0000	+0.048%	7	6,529	+4.690%
2026-08-05	43.0300	43.7200	41.9800	41.9800	+12.668%	13	6,525	+4.740%
2026-08-04	37.0500	37.2600	37.0500	37.2600	+2.082%	5	6,523	+18.009%
2026-08-03	35.4500	36.6500	35.4500	36.5000	+10.606%	16	6,520	+20.466%
2026-07-31	31.8000	33.0000	31.8000	33.0000	+9.890%	23	6,527	+33.242%
2026-07-30	31.4900	31.4900	29.7800	30.0300	+0.603%	6	6,550	+46.420%
2026-07-29	31.3000	31.3000	29.5200	29.8500	-5.717%	7	6,548	+47.303%
2026-07-28	30.6700	32.5000	30.6000	31.6600	-1.432%	55	6,552	+38.882%
2026-07-27	34.5800	34.7500	32.1200	32.1200	-15.474%	84	6,515	+36.893%
2026-07-23	38.0000	38.0000	38.0000	38.0000	-6.977%	1	6,514	+15.711%
2026-07-22	40.1500	40.8500	40.0000	40.8500	+13.158%	8	6,514	+7.638%
2026-07-21	36.9200	36.9200	36.1000	36.1000	+1.291%	14	6,512	+21.801%
2026-07-20	35.6400	35.6400	35.6400	35.6400	-0.862%	1	6,518	+23.373%
2026-07-17	34.6000	37.0000	34.6000	35.9500	-5.245%	10	6,518	+22.309%
2026-07-16	37.7100	37.9400	37.7100	37.9400	+0.026%	11	6,512	+15.894%
2026-07-15	39.4900	39.4900	37.9300	37.9300	-4.458%	5	6,503	+15.924%
2026-07-14	38.4000	40.7500	38.4000	39.7000	+7.297%	6	6,506	+10.756%
2026-07-13	38.7800	38.7800	36.8000	37.0000	-5.128%	8	6,504	+18.838%
2026-07-10	38.1700	39.0000	38.1700	39.0000	+6.122%	8	6,506	+12.744%
2026-07-09	36.3000	36.8200	36.2500	36.7500	-0.163%	25	6,503	+19.646%
2026-07-08	35.5500	36.8100	35.5500	36.8100	+13.262%	67	6,480	+19.451%
2026-07-07	30.9000	33.3700	30.6600	32.5000	-1.664%	23	6,427	+35.292%
2026-07-06	32.8500	33.0900	32.8500	33.0500	+4.921%	7	6,425	+33.041%
2026-07-02	32.7100	32.7100	31.5000	31.5000	-6.138%	15	6,431	+39.587%
2026-07-01	33.6000	33.6000	33.4900	33.5600	-3.702%	3	6,431	+31.019%
2026-06-30	34.7000	34.8500	34.6600	34.8500	+5.351%	73	6,433	+26.169%
2026-06-29	33.4200	33.4200	31.7500	33.0800	-0.211%	7	6,394	+32.920%
2026-06-26	33.2800	33.2800	32.7600	33.1500	-2.615%	22	6,397	+32.640%
2026-06-25	36.3800	36.3800	33.7000	34.0400	-5.207%	108	6,401	+29.172%
2026-06-24	37.7400	37.7400	35.9100	35.9100	-6.824%	87	6,373	+22.445%
2026-06-23	39.3700	39.3700	38.5200	38.5400	-11.402%	3	6,434	+14.089%
2026-06-22	43.5000	43.5000	43.5000	43.5000	+1.850%	1	6,433	+1.080%
2026-06-18	42.7500	42.7600	42.7100	42.7100	+5.980%	6	6,466	+2.950%
2026-06-17	40.8000	40.8000	40.3000	40.3000	-4.706%	56	6,466	+9.107%
2026-06-16	42.4300	42.4300	42.2900	42.2900	-3.182%	6	6,466	+3.973%
2026-06-15	43.1600	43.8000	42.9500	43.6800	+8.387%	8	6,465	+0.664%
2026-06-12	40.8200	40.8200	40.3000	40.3000	+1.768%	3	6,465	+9.107%
2026-06-11	40.2800	40.2800	38.6200	39.6000	-0.402%	16	6,465	+11.035%
2026-06-10	40.5000	40.5500	39.4700	39.7600	-4.423%	12	6,463	+10.589%
2026-06-09	42.6900	42.6900	39.2600	41.6000	-5.239%	61	6,459	+5.697%
2026-06-08	44.0000	44.0500	42.8000	43.9000	+2.714%	118	6,414	+0.159%
2026-06-05	45.3500	45.3500	42.1500	42.7400	-13.917%	31	6,351	+2.878%
2026-06-04	45.7500	49.6500	45.7500	49.6500	+5.414%	11	6,331	-11.440%
2026-06-03	49.8000	49.8000	46.8800	47.1000	-6.733%	53	6,334	-6.645%
2026-06-02	54.5500	56.8500	50.5000	50.5000	-0.883%	48	6,384	-12.931%
2026-06-01	48.7400	51.5100	48.6500	50.9500	+14.238%	375	6,371	-13.700%
2026-05-29	44.6000	44.6000	44.6000	44.6000	+2.836%	1	6,334	-1.413%
2026-05-28	43.3700	43.3700	43.3700	43.3700	-0.528%	1	6,335	+1.383%
2026-05-27	42.7400	43.6000	41.8800	43.6000	-2.635%	25	6,335	+0.849%
2026-05-26	45.5000	45.5000	44.1300	44.7800	-2.227%	22	6,327	-1.809%
2026-05-22	45.5100	46.6100	45.5100	45.8000	-4.583%	12	6,321	-3.996%
2026-05-21	51.4000	51.5000	46.8000	48.0000	-6.706%	44	6,313	-8.396%
2026-05-20	50.9000	52.2500	50.8000	51.4500	+0.863%	29	6,313	-14.538%
2026-05-19	51.2500	51.6700	50.2800	51.0100	-3.115%	6	6,296	-13.801%
2026-05-18	55.0000	55.0600	52.5300	52.6500	-5.306%	17	6,296	-16.486%
2026-05-15	54.8000	57.0000	54.5500	55.6000	-7.163%	29	6,296	-20.917%
2026-05-14	56.9500	59.8900	56.6000	59.8900	+13.214%	191	6,295	-26.582%
2026-05-13	51.6500	53.7500	50.6300	52.9000	+7.411%	174	6,168	-16.881%
2026-05-12	50.9300	50.9300	47.3200	49.2500	+0.367%	16	6,168	-10.721%
2026-05-11	47.9500	50.3700	47.9500	49.0700	+4.850%	41	6,168	-10.393%
2026-05-08	47.5000	47.7500	46.4600	46.8000	+5.477%	35	6,152	-6.047%
2026-05-07	45.3300	45.4500	44.3700	44.3700	+6.275%	58	6,151	-0.902%
2026-05-06	38.0000	41.8100	38.0000	41.7500	+14.950%	54	6,150	+5.317%
2026-05-05	36.7000	36.7000	36.3200	36.3200	-1.089%	164	6,102	+21.063%
2026-05-04	36.7200	36.7200	36.7200	36.7200	-2.392%	1	6,093	+19.744%
2026-05-01	37.4600	37.7000	37.4600	37.6200	-3.390%	11	6,103	+16.879%
2026-04-30	38.8000	39.3500	38.5500	38.9400	-9.231%	205	6,103	+12.917%
2026-04-29	44.8500	44.8500	42.8800	42.9000	-1.334%	8	6,048	+2.494%
2026-04-28	45.0000	45.0000	43.0700	43.4800	-7.034%	42	4,206	+1.127%
2026-04-27	42.9500	46.7700	42.9500	46.7700	+8.440%	206	4,228	-5.987%
2026-04-24	39.5200	43.9500	39.0500	43.1300	+9.885%	648	4,050	+1.948%
2026-04-23	39.2500	39.2500	39.2500	39.2500	+1.030%	10	3,609	+12.025%
2026-04-22	38.8500	38.8500	38.8500	38.8500	+0.543%	10	3,599	+13.179%
2026-04-21	39.3000	39.4500	38.4800	38.6400	+1.152%	57	3,587	+13.794%
2026-04-20	37.5500	38.2000	37.5500	38.2000	-1.622%	4	3,587	+15.105%
2026-04-17	38.5000	38.8300	38.5000	38.8300	+2.184%	45	3,586	+13.237%
2026-04-15	38.1400	38.1500	38.0000	38.0000	+6.892%	39	3,552	+15.711%
2026-04-14	35.6500	35.6500	35.5500	35.5500	+6.119%	20	3,549	+23.685%
2026-04-13	33.5200	33.5200	33.4800	33.5000	+1.362%	72	3,540	+31.254%
2026-04-10	32.0000	33.0500	32.0000	33.0500	+7.550%	11	3,611	+33.041%
2026-04-09	30.8000	30.8500	30.7300	30.7300	+1.890%	76	3,600	+43.085%
2026-04-08	31.6700	31.6700	30.1600	30.1600	+2.585%	8	3,594	+45.789%
2026-04-07	28.1100	29.4000	28.1100	29.4000	+1.205%	12	3,594	+49.558%
2026-04-06	28.7800	29.1100	28.7700	29.0500	-0.921%	112	3,583	+51.360%
2026-04-02	28.2500	29.3500	27.6500	29.3200	+8.392%	14	3,593	+49.966%
2026-03-31	26.1000	27.1000	26.1000	27.0500	+6.706%	5	3,593	+62.551%
2026-03-30	26.2400	26.6100	25.3500	25.3500	-5.587%	44	3,593	+73.452%
2026-03-27	27.2500	27.7200	26.8500	26.8500	-3.832%	14	3,577	+63.762%
2026-03-26	29.0100	29.0100	27.9200	27.9200	-7.273%	25	3,573	+57.486%
2026-03-25	31.2700	31.2700	30.1100	30.1100	+3.471%	16	3,567	+46.031%
2026-03-24	28.9500	29.1000	28.9500	29.1000	-1.256%	28	3,563	+51.100%
2026-03-23	29.7000	29.9600	29.1000	29.4700	+3.476%	58	3,536	+49.203%
2026-03-20	30.2500	30.2500	28.3300	28.4800	-7.080%	89	3,576	+54.389%
2026-03-19	29.8400	30.6500	29.8400	30.6500	-2.139%	2,156	3,564	+43.458%
2026-03-18	32.1000	32.1600	31.3200	31.3200	-1.972%	10	1,912	+40.390%
2026-03-17	32.7000	32.8000	31.9500	31.9500	-3.416%	17	1,912	+37.621%
2026-03-16	34.1500	35.0000	33.0800	33.0800	-0.661%	17	1,914	+32.920%
2026-03-13	34.7000	34.7000	33.3000	33.3000	-4.035%	61	1,907	+32.042%
2026-03-12	33.8500	34.7000	33.6900	34.7000	-2.528%	77	1,905	+26.715%
2026-03-11	35.6000	35.6000	35.6000	35.6000	+3.488%	1	1,870	+23.511%
2026-03-10	34.2500	35.0000	34.1000	34.4000	+6.502%	58	1,870	+27.820%
2026-03-09	32.2000	32.6500	31.7500	32.3000	-0.920%	271	1,837	+36.130%
2026-03-06	34.6900	34.6900	32.3500	32.6000	-3.264%	76	1,867	+34.877%
2026-03-05	34.4900	35.1100	33.7000	33.7000	-3.161%	9	1,867	+30.475%
2026-03-04	34.1000	35.3500	33.9500	34.8000	+3.111%	68	1,866	+26.351%
2026-03-03	34.0000	34.4500	32.9000	33.7500	-3.846%	944	1,815	+30.281%
2026-03-02	33.7500	35.6000	33.7500	35.1000	+6.267%	229	1,332	+25.271%
2026-02-27	35.3000	35.3000	33.0300	33.0300	-9.258%	728	1,196	+33.121%
2026-02-26	40.0000	40.0000	36.4000	36.4000	-14.654%	261	813	+20.797%
2026-02-25	42.5000	43.0000	42.5000	42.6500	+3.394%	6	759	+3.095%
2026-02-24	41.2500	41.2500	41.2500	41.2500	+1.202%	1	759	+6.594%
2026-02-23	41.3800	41.8200	40.3800	40.7600	+1.900%	13	758	+7.875%
2026-02-20	40.0000	40.0000	40.0000	40.0000	+4.167%	5	750	+9.925%
2026-02-19	38.3500	38.4000	38.2000	38.4000	-2.290%	166	745	+14.505%
2026-02-18	38.9900	39.3000	38.9700	39.3000	+6.016%	168	799	+11.883%
2026-02-17	36.2000	37.0700	34.6900	37.0700	+2.545%	144	757	+18.613%
2026-02-13	36.2700	36.2700	35.5800	36.1500	-7.545%	104	612	+21.632%
2026-02-10	39.1000	39.1000	39.1000	39.1000	-2.615%	1	612	+12.455%
2026-02-09	41.6100	41.6100	40.0900	40.1500	+11.652%	91	613	+9.514%
2026-02-06	33.1200	35.9600	33.1200	35.9600	+16.677%	23	601	+22.275%
2026-02-05	32.8300	32.8300	30.7300	30.8200	-5.460%	169	599	+42.667%
2026-02-04	34.2500	34.2500	32.6000	32.6000	-4.315%	19	434	+34.877%
2026-02-03	34.3700	34.3700	34.0700	34.0700	-9.533%	7	451	+29.058%
2026-02-02	39.0100	39.2600	37.6200	37.6600	-6.690%	8	445	+16.755%
2026-01-30	40.3600	40.3600	40.3600	40.3600	+2.126%	1	446	+8.944%
2026-01-29	39.4000	39.5400	39.1500	39.5200	-1.323%	110	446	+11.260%
2026-01-28	40.3500	40.3500	39.8500	40.0500	+2.012%	23	396	+9.788%
2026-01-27	39.1000	39.3300	38.8300	39.2600	+4.945%	56	389	+11.997%
2026-01-26	37.6000	37.6000	37.4100	37.4100	-1.837%	15	364	+17.535%
2026-01-23	37.5000	38.1100	37.5000	38.1100	+5.393%	56	354	+15.377%
2026-01-22	36.5000	37.0000	36.1000	36.1600	+1.573%	76	342	+21.598%
2026-01-21	34.1000	36.3000	34.0800	35.6000	+7.132%	97	289	+23.511%
2026-01-20	34.7300	34.7300	33.2300	33.2300	-9.824%	165	241	+32.320%
2026-01-16	37.5000	37.7000	36.7000	36.8500	+1.796%	90	61	+19.322%
2026-01-15	36.9000	37.4000	36.2000	36.2000	+6.471%	27	61	+21.464%
2026-01-14	34.6400	34.6400	33.8000	34.0000	-6.593%	18	55	+29.324%
2026-01-13	35.3000	36.4000	35.2300	36.4000	+0.275%	5	49	+20.797%
2026-01-12	35.2300	36.3000	35.2300	36.3000	+0.276%	13	51	+21.129%
2026-01-09	36.0000	36.4300	35.9200	36.2000	-0.822%	20	47	+21.464%
2026-01-08	37.6000	37.6000	36.2000	36.5000	-5.170%	32	43	+20.466%
2026-01-07	39.5000	39.5000	38.4900	38.4900	+0.444%	20	22	+14.237%
2026-01-06	39.2500	39.2500	38.3200	38.3200	0.000%	13	13	+14.744%