Dark

NVDA20281215C300
NVDA Dec 15 2028 300.00 Call (NVDA281215C00300000)
option OPRA

EOD

Aug 14, 2026

40.55-1.935%(-0.80)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	41.2000	41.5500	40.5000	40.5500	-1.935%	32	17,959	0.000%
2026-08-13	41.0000	42.0000	40.2000	41.3500	+3.375%	94	17,954	-1.935%
2026-08-12	38.6100	41.2000	38.6100	40.0000	+6.383%	182	17,905	+1.375%
2026-08-11	40.3400	40.3400	37.0000	37.6000	-1.828%	181	17,959	+7.846%
2026-08-10	41.3000	41.3000	37.4500	38.3000	-6.357%	245	17,949	+5.875%
2026-08-07	40.7600	42.0200	40.6000	40.9000	+1.188%	228	17,968	-0.856%
2026-08-06	41.9000	41.9000	38.9500	40.4200	+1.942%	93	17,940	+0.322%
2026-08-05	38.2000	41.4500	38.0000	39.6500	+10.139%	496	17,983	+2.270%
2026-08-04	36.0000	36.5000	34.8000	36.0000	+6.730%	146	17,998	+12.639%
2026-08-03	30.1500	34.5000	29.4500	33.7300	+8.806%	158	18,001	+20.219%
2026-07-31	29.7000	31.0000	28.5000	31.0000	+9.735%	74	18,037	+30.806%
2026-07-30	27.5000	29.4000	27.3900	28.2500	+4.436%	274	18,054	+43.540%
2026-07-29	29.3500	29.3500	27.0000	27.0500	-10.133%	244	18,019	+49.908%
2026-07-28	29.3200	30.4100	28.7000	30.1000	-0.166%	95	18,081	+34.718%
2026-07-27	34.0000	34.0000	29.8700	30.1500	-12.099%	331	18,122	+34.494%
2026-07-24	35.1000	37.0000	34.2500	34.3000	-4.324%	53	18,106	+18.222%
2026-07-23	36.1100	36.9300	35.2700	35.8500	-4.502%	255	18,115	+13.110%
2026-07-22	34.7000	39.2000	34.6800	37.5400	+8.184%	45	17,905	+8.018%
2026-07-21	35.5000	35.5000	34.0000	34.7000	+3.397%	65	17,900	+16.859%
2026-07-20	34.9300	35.4500	33.0800	33.5600	-1.149%	161	17,912	+20.828%
2026-07-17	33.0000	35.1900	31.5000	33.9500	-3.194%	425	17,972	+19.440%
2026-07-16	36.2300	36.9000	35.0000	35.0700	-7.467%	433	18,171	+15.626%
2026-07-15	37.4400	38.0000	35.5900	37.9000	-0.655%	89	18,262	+6.992%
2026-07-14	35.9400	38.1800	34.3000	38.1500	+11.550%	198	18,289	+6.291%
2026-07-13	36.7500	36.9000	34.2000	34.2000	-8.065%	387	18,263	+18.567%
2026-07-10	34.1500	37.5000	34.1500	37.2000	+8.613%	977	18,212	+9.005%
2026-07-09	34.0500	34.6500	33.5500	34.2500	-0.581%	173	17,995	+18.394%
2026-07-08	31.3000	35.2500	30.7100	34.4500	+12.215%	341	17,895	+17.707%
2026-07-07	29.0000	31.4500	28.3000	30.7000	-0.163%	298	17,773	+32.085%
2026-07-06	30.4500	31.2300	30.2000	30.7500	+1.118%	103	17,886	+31.870%
2026-07-02	31.9500	32.4500	29.5000	30.4100	-4.371%	125	17,910	+33.344%
2026-07-01	30.5000	32.6600	30.5000	31.8000	-3.196%	77	17,910	+27.516%
2026-06-30	32.4100	33.0500	31.9000	32.8500	+4.952%	164	17,882	+23.440%
2026-06-29	31.0000	31.8100	29.8000	31.3000	+2.623%	811	17,828	+29.553%
2026-06-26	31.8500	32.1000	30.5000	30.5000	-5.544%	304	17,571	+32.951%
2026-06-25	35.1500	35.1500	31.9500	32.2900	-7.532%	446	17,726	+25.581%
2026-06-24	35.4000	35.6700	33.6500	34.9200	-1.910%	548	17,676	+16.123%
2026-06-23	36.0000	37.2000	35.5000	35.6000	-10.327%	260	17,778	+13.904%
2026-06-22	40.8500	42.8500	39.7000	39.7000	-3.641%	141	17,735	+2.141%
2026-06-18	39.2200	41.2000	39.2200	41.2000	+7.572%	41	17,628	-1.578%
2026-06-17	39.0000	39.2500	37.8000	38.3000	-4.845%	390	17,628	+5.875%
2026-06-16	40.2000	40.5000	39.9500	40.2500	-3.385%	118	17,628	+0.745%
2026-06-15	40.5800	41.9000	39.6600	41.6600	+7.649%	81	17,525	-2.664%
2026-06-12	39.1500	39.5200	38.2000	38.7000	-0.514%	99	17,525	+4.780%
2026-06-11	37.5800	39.2000	36.5000	38.9000	+4.011%	314	17,525	+4.242%
2026-06-10	39.5000	40.1700	37.2500	37.4000	-7.654%	133	17,472	+8.422%
2026-06-09	41.7000	41.7000	37.0000	40.5000	-1.580%	229	17,437	+0.123%
2026-06-08	42.0500	42.0500	40.6000	41.1500	+2.109%	99	17,389	-1.458%
2026-06-05	43.5000	43.8500	39.8200	40.3000	-13.034%	474	17,353	+0.620%
2026-06-04	44.0000	47.6000	42.5000	46.3400	+4.723%	173	17,350	-12.495%
2026-06-03	48.2000	48.2000	44.2500	44.2500	-7.194%	201	17,334	-8.362%
2026-06-02	50.3300	54.0500	47.6800	47.6800	-2.435%	293	17,311	-14.954%
2026-06-01	45.0000	49.0600	44.7000	48.8700	+15.943%	975	17,159	-17.025%
2026-05-29	42.0500	44.4300	42.0500	42.1500	-0.237%	1,114	16,980	-3.796%
2026-05-28	41.6400	42.6500	40.7500	42.2500	+2.573%	271	16,905	-4.024%
2026-05-27	41.8600	41.8600	39.5000	41.1900	-3.173%	452	16,952	-1.554%
2026-05-26	43.4000	44.1900	41.5000	42.5400	-1.414%	321	16,895	-4.678%
2026-05-22	45.3500	45.4300	42.9500	43.1500	-4.914%	513	16,844	-6.025%
2026-05-21	48.0100	49.0000	44.0000	45.3800	-6.162%	308	16,591	-10.643%
2026-05-20	47.8000	50.3000	47.6000	48.3600	+2.894%	198	16,591	-16.150%
2026-05-19	48.1600	49.6000	46.8000	47.0000	-1.776%	175	16,382	-13.723%
2026-05-18	53.2200	53.2200	47.3500	47.8500	-6.452%	645	16,382	-15.256%
2026-05-15	52.0900	54.1500	51.0000	51.1500	-10.026%	300	16,382	-20.723%
2026-05-14	52.0000	57.5000	52.0000	56.8500	+13.859%	1,750	15,990	-28.672%
2026-05-13	48.1300	51.0100	47.8000	49.9300	+6.121%	346	15,958	-18.786%
2026-05-12	47.0700	48.6800	44.2500	47.0500	+2.283%	2,016	15,958	-13.815%
2026-05-11	43.8500	47.9400	43.8500	46.0000	+4.784%	429	15,958	-11.848%
2026-05-08	44.0500	45.6400	43.7300	43.9000	+3.052%	1,209	15,460	-7.631%
2026-05-07	39.7000	43.5000	39.7000	42.6000	+7.712%	630	15,406	-4.812%
2026-05-06	35.0400	40.0000	35.0400	39.5500	+16.667%	170	15,378	+2.528%
2026-05-05	35.0600	35.2000	33.7500	33.9000	-3.693%	1,304	15,410	+19.617%
2026-05-04	35.4500	36.7000	33.7900	35.2000	-1.262%	611	14,917	+15.199%
2026-05-01	37.2000	37.3000	35.0500	35.6500	-2.462%	207	14,484	+13.745%
2026-04-30	41.1200	41.1200	36.0000	36.5500	-9.753%	476	14,484	+10.944%
2026-04-29	42.1900	42.3000	40.5000	40.5000	-5.152%	115	14,488	+0.123%
2026-04-28	41.1700	43.8300	40.8500	42.7000	-4.303%	228	14,481	-5.035%
2026-04-27	42.2000	44.8000	40.1500	44.6200	+9.497%	623	14,431	-9.121%
2026-04-24	36.5000	42.5000	36.5000	40.7500	+13.922%	984	14,174	-0.491%
2026-04-23	37.3700	37.9500	35.6500	35.7700	-3.194%	214	14,095	+13.363%
2026-04-22	36.3500	36.9500	35.8800	36.9500	+2.639%	34	13,929	+9.743%
2026-04-21	37.0000	37.4000	36.0000	36.0000	-2.782%	1,029	13,126	+12.639%
2026-04-20	36.3100	37.0300	35.4200	37.0300	-0.242%	1,338	13,126	+9.506%
2026-04-17	36.7500	37.1500	36.3800	37.1200	+3.948%	52	11,910	+9.240%
2026-04-16	35.2800	36.4000	35.0500	35.7100	+0.592%	310	11,906	+13.554%
2026-04-15	35.0000	36.4500	34.9000	35.5000	+3.048%	132	11,647	+14.225%
2026-04-14	33.4000	34.8500	33.1500	34.4500	+8.504%	2,065	11,596	+17.707%
2026-04-13	30.8500	32.3900	30.8500	31.7500	-0.967%	39	10,249	+27.717%
2026-04-10	30.2000	32.3000	30.2000	32.0600	+9.233%	95	10,248	+26.482%
2026-04-09	28.5100	29.3500	28.5100	29.3500	+0.617%	203	10,223	+38.160%
2026-04-08	29.7200	29.7200	28.2500	29.1700	+6.266%	138	10,176	+39.013%
2026-04-07	27.0700	27.4500	26.3000	27.4500	+0.219%	43	10,137	+47.723%
2026-04-06	27.5600	27.5800	26.9500	27.3900	-1.475%	446	10,128	+48.047%
2026-04-02	27.4000	28.1000	27.3000	27.8000	+1.128%	154	9,769	+45.863%
2026-04-01	27.1800	27.6400	27.1500	27.4900	+2.193%	487	9,769	+47.508%
2026-03-31	24.7400	26.9500	24.7400	26.9000	+12.083%	240	9,661	+50.743%
2026-03-30	25.2000	25.3000	23.9000	24.0000	-6.506%	305	9,604	+68.958%
2026-03-27	25.9500	26.3500	25.2500	25.6700	-2.839%	627	9,505	+57.966%
2026-03-26	28.0100	28.0100	26.4100	26.4200	-8.104%	203	9,549	+53.482%
2026-03-25	28.6500	29.9000	28.6000	28.7500	+4.507%	96	9,577	+41.043%
2026-03-24	27.6300	27.8500	27.0700	27.5100	-0.793%	513	9,494	+47.401%
2026-03-23	28.0000	28.5000	27.4500	27.7300	+2.704%	126	9,240	+46.232%
2026-03-20	28.2500	28.6000	26.5500	27.0000	-5.923%	160	9,225	+50.185%
2026-03-19	28.6900	29.1500	28.0000	28.7000	-2.876%	322	9,161	+41.289%
2026-03-18	30.8500	30.8500	29.5500	29.5500	-2.314%	3,248	9,218	+37.225%
2026-03-17	31.4500	31.4600	30.2500	30.2500	-4.302%	2,597	6,420	+34.050%
2026-03-16	32.0000	32.6000	31.0000	31.6100	+2.132%	301	4,612	+28.282%
2026-03-13	31.7500	31.8000	30.9400	30.9500	-4.564%	22	4,447	+31.018%
2026-03-12	32.4000	33.0000	31.6000	32.4300	-1.995%	145	4,446	+25.039%
2026-03-11	33.5000	34.0000	32.7500	33.0900	+1.410%	112	4,409	+22.545%
2026-03-10	31.5000	33.0000	31.5000	32.6300	+2.934%	100	4,304	+24.272%
2026-03-09	31.1000	31.7000	29.8500	31.7000	+2.922%	137	4,257	+27.918%
2026-03-06	32.5000	32.8500	30.5000	30.8000	-4.555%	236	4,301	+31.656%
2026-03-05	32.1000	33.2800	31.2500	32.2700	-2.801%	332	4,365	+25.659%
2026-03-04	32.5000	33.7500	32.5000	33.2000	+4.239%	61	4,255	+22.139%
2026-03-03	32.1200	32.6000	31.2500	31.8500	-5.067%	1,454	4,204	+27.316%
2026-03-02	32.0100	33.8500	32.0100	33.5500	+6.508%	169	3,796	+20.864%
2026-02-27	34.0000	34.0000	31.5000	31.5000	-9.483%	817	3,686	+28.730%
2026-02-26	39.8000	39.8000	34.5100	34.8000	-13.000%	735	3,459	+16.523%
2026-02-25	39.9500	41.0800	39.9500	40.0000	+1.729%	154	3,357	+1.375%
2026-02-24	38.2500	39.5600	38.0000	39.3200	+0.563%	80	3,357	+3.128%
2026-02-23	38.7800	40.0400	38.2500	39.1000	+2.490%	204	3,315	+3.708%
2026-02-20	36.6000	38.1500	36.0000	38.1500	+3.951%	118	3,258	+6.291%
2026-02-19	36.3000	36.7300	36.2300	36.7000	-0.407%	16	3,221	+10.490%
2026-02-18	37.8000	37.8000	36.8500	36.8500	+1.515%	69	3,214	+10.041%
2026-02-17	33.9900	36.3000	33.1000	36.3000	+5.523%	69	3,209	+11.708%
2026-02-13	34.5500	34.9500	33.8500	34.4000	-5.495%	32	3,165	+17.878%
2026-02-12	39.0300	39.0300	36.4000	36.4000	-5.085%	40	3,165	+11.401%
2026-02-11	37.8000	38.6500	37.8000	38.3500	+3.677%	21	3,168	+5.737%
2026-02-10	37.2500	37.2500	36.7200	36.9900	-2.684%	568	3,157	+9.624%
2026-02-09	35.5500	40.0500	35.5500	38.0100	+5.058%	737	2,711	+6.682%
2026-02-06	31.5400	36.1800	31.3200	36.1800	+23.904%	267	2,115	+12.078%
2026-02-05	30.0000	30.8500	29.0000	29.2000	-5.806%	179	1,998	+38.870%
2026-02-04	32.1000	32.1000	29.8300	31.0000	-6.683%	142	1,874	+30.806%
2026-02-03	35.6700	35.6700	31.4000	33.2200	-7.025%	61	1,785	+22.065%
2026-02-02	36.5000	37.4700	35.7300	35.7300	-7.794%	20	1,793	+13.490%
2026-01-30	38.4500	39.2400	38.4500	38.7500	+6.897%	58	1,778	+4.645%
2026-01-29	38.4400	38.4400	35.7000	36.2500	-5.055%	11	1,742	+11.862%
2026-01-28	37.7000	38.4500	37.3300	38.1800	+2.222%	59	1,746	+6.207%
2026-01-27	36.1100	37.3500	36.1100	37.3500	+4.300%	23	1,699	+8.568%
2026-01-26	36.1300	36.1300	35.5000	35.8100	-0.666%	24	1,682	+13.237%
2026-01-23	35.7500	36.2100	35.5400	36.0500	+5.657%	100	1,660	+12.483%
2026-01-22	33.9000	35.0000	33.9000	34.1200	+0.412%	98	1,640	+18.845%
2026-01-21	32.0400	34.5500	31.8600	33.9800	+8.217%	92	1,566	+19.335%
2026-01-20	32.8800	32.8800	31.4000	31.4000	-10.846%	81	1,498	+29.140%
2026-01-16	35.5000	35.8300	34.9600	35.2200	+2.832%	161	1,325	+15.133%
2026-01-15	34.0500	35.6500	34.0500	34.2500	+5.710%	271	1,325	+18.394%
2026-01-14	32.8800	32.8800	31.8700	32.4000	-4.142%	56	1,135	+25.154%
2026-01-13	33.5800	34.8500	32.9900	33.8000	-1.972%	696	1,104	+19.970%
2026-01-12	33.9000	34.5000	33.3500	34.4800	-0.058%	103	581	+17.604%
2026-01-09	34.2500	34.6700	34.0200	34.5000	0.000%	46	580	+17.536%
2026-01-08	35.2500	35.6800	34.5000	34.5000	-6.250%	260	552	+17.536%
2026-01-07	36.5300	37.8000	36.1500	36.8000	+1.433%	293	420	+10.190%
2026-01-06	37.7000	38.6200	36.1700	36.2800	0.000%	212	179	+11.770%