Dark

NVDA20281215C310
NVDA Dec 15 2028 310.00 Call (NVDA281215C00310000)
option OPRA

EOD

Aug 14, 2026

38.38-1.413%(-0.55)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	38.9600	38.9600	38.0000	38.3800	-1.413%	6	4,223	0.000%
2026-08-13	39.0000	39.0100	38.5500	38.9300	+2.313%	30	4,220	-1.413%
2026-08-12	37.6000	38.1500	37.6000	38.0500	+6.285%	559	4,215	+0.867%
2026-08-11	36.9500	36.9500	35.8000	35.8000	-0.334%	7	4,067	+7.207%
2026-08-10	36.6700	36.7500	35.9200	35.9200	-7.207%	529	4,060	+6.849%
2026-08-07	39.0500	39.3000	38.2500	38.7100	+3.780%	327	4,163	-0.852%
2026-08-06	39.2100	39.2100	36.7600	37.3000	-3.368%	252	3,990	+2.895%
2026-08-05	37.6500	38.9000	37.2000	38.6000	+12.800%	457	3,988	-0.570%
2026-08-04	33.3500	34.2200	32.9800	34.2200	+7.038%	25	3,581	+12.157%
2026-08-03	28.8600	32.5600	28.8600	31.9700	+18.189%	29	3,580	+20.050%
2026-07-31	27.1500	27.1500	27.0500	27.0500	+2.268%	2	3,600	+41.885%
2026-07-30	26.5000	27.2500	26.4400	26.4500	-1.746%	51	3,599	+45.104%
2026-07-29	26.9800	26.9800	25.5000	26.9200	-5.044%	25	3,579	+42.571%
2026-07-28	28.3500	28.3500	28.3500	28.3500	-0.035%	1	3,580	+35.379%
2026-07-27	31.3700	31.3700	28.3400	28.3600	-12.738%	23	3,579	+35.331%
2026-07-24	33.7000	34.5600	32.1500	32.5000	-4.158%	16	3,574	+18.092%
2026-07-23	34.0500	34.7000	33.7400	33.9100	-6.841%	1,176	3,573	+13.182%
2026-07-22	35.3700	36.4000	35.3700	36.4000	+11.828%	627	3,225	+5.440%
2026-07-21	32.4700	32.5500	32.4500	32.5500	+3.828%	12	2,724	+17.911%
2026-07-20	32.2000	32.2000	31.1500	31.3500	-4.187%	13	2,712	+22.424%
2026-07-17	32.7200	32.7200	32.7200	32.7200	-3.281%	3	2,706	+17.298%
2026-07-16	33.8300	33.8300	33.8300	33.8300	-3.481%	1	2,706	+13.450%
2026-07-15	34.8300	35.0500	33.6700	35.0500	-2.204%	662	2,706	+9.501%
2026-07-14	35.2500	35.8400	35.2500	35.8400	+7.919%	702	2,766	+7.087%
2026-07-13	34.6800	34.6800	33.2100	33.2100	-5.921%	784	2,357	+15.568%
2026-07-10	33.7000	35.3000	32.7500	35.3000	+9.085%	706	2,514	+8.725%
2026-07-09	31.0200	32.3600	31.0200	32.3600	-1.432%	460	2,068	+18.603%
2026-07-08	32.1000	32.8300	32.1000	32.8300	+12.316%	120	2,285	+16.905%
2026-07-07	27.3300	29.2300	27.1000	29.2300	+1.142%	20	2,285	+31.303%
2026-07-06	28.1700	29.1000	28.1700	28.9000	+3.845%	5	2,299	+32.803%
2026-07-02	28.7500	28.7500	27.8300	27.8300	-8.903%	106	2,299	+37.909%
2026-07-01	28.7800	30.5500	28.7800	30.5500	-1.292%	3	2,299	+25.630%
2026-06-30	30.8300	31.1000	30.3900	30.9500	+4.844%	108	2,301	+24.006%
2026-06-29	29.5200	29.5200	29.5200	29.5200	-1.600%	1	2,301	+30.014%
2026-06-26	29.5000	30.2000	28.8500	30.0000	-1.445%	169	2,301	+27.933%
2026-06-25	30.9500	31.3000	30.3500	30.4400	-4.427%	547	2,151	+26.084%
2026-06-24	33.9400	33.9400	31.8500	31.8500	-5.853%	20	1,859	+20.502%
2026-06-23	35.5000	35.5000	33.8300	33.8300	-13.145%	27	1,858	+13.450%
2026-06-18	37.4500	38.9500	37.4500	38.9500	+6.421%	7	1,849	-1.463%
2026-06-17	36.3500	36.6000	36.3500	36.6000	-6.513%	2	1,849	+4.863%
2026-06-16	39.1500	39.1500	39.1500	39.1500	-0.760%	2	1,849	-1.967%
2026-06-15	38.6000	39.4500	38.6000	39.4500	+7.875%	2	1,846	-2.712%
2026-06-12	37.0500	37.6200	36.5700	36.5700	+2.869%	5	1,846	+4.949%
2026-06-11	36.4000	36.4000	34.8000	35.5500	+0.141%	239	1,846	+7.961%
2026-06-10	38.1500	38.1500	35.5000	35.5000	-0.421%	8	1,955	+8.113%
2026-06-09	40.0000	40.0000	35.6500	35.6500	-10.202%	12	1,953	+7.658%
2026-06-08	39.8000	39.8000	38.9000	39.7000	+3.117%	73	1,954	-3.325%
2026-06-05	40.6000	40.6100	38.5000	38.5000	-12.935%	4	2,012	-0.312%
2026-06-04	43.5100	44.2200	43.5100	44.2200	+4.023%	3	2,009	-13.207%
2026-06-03	42.9400	42.9400	42.2000	42.5100	-6.427%	160	2,011	-9.715%
2026-06-02	51.7000	51.7000	45.4300	45.4300	-2.782%	81	2,152	-15.518%
2026-06-01	41.1000	46.7300	41.1000	46.7300	+11.875%	229	2,186	-17.869%
2026-05-29	40.9000	41.7700	40.9000	41.7700	+5.747%	3	1,967	-8.116%
2026-05-28	39.8000	39.8000	39.4200	39.5000	-0.278%	5	1,965	-2.835%
2026-05-27	38.8100	39.6100	37.7000	39.6100	-0.925%	417	1,965	-3.105%
2026-05-26	41.3400	41.6600	39.5500	39.9800	-2.749%	310	2,152	-4.002%
2026-05-22	41.9800	41.9800	41.1100	41.1100	-4.772%	83	1,855	-6.641%
2026-05-21	44.8000	44.8600	41.9600	43.1700	-6.152%	24	1,839	-11.096%
2026-05-20	45.7000	46.4000	45.3700	46.0000	-1.097%	17	1,839	-16.565%
2026-05-19	45.3600	47.3000	45.3600	46.5100	+0.129%	8	1,836	-17.480%
2026-05-18	48.4800	48.4800	44.7000	46.4500	-6.914%	329	1,836	-17.374%
2026-05-15	49.3000	51.2600	48.7600	49.9000	-7.934%	59	1,836	-23.086%
2026-05-14	49.4500	54.2000	49.4500	54.2000	+14.226%	159	1,834	-29.188%
2026-05-13	48.0800	48.6000	47.4500	47.4500	+7.304%	49	1,784	-19.115%
2026-05-12	44.1700	45.1900	42.5300	44.2200	+0.959%	11	1,784	-13.207%
2026-05-11	44.3800	45.1100	43.8000	43.8000	+3.059%	4	1,784	-12.374%
2026-05-08	42.3800	42.5000	41.9800	42.5000	+5.328%	39	1,779	-9.694%
2026-05-07	41.2000	41.2000	40.3500	40.3500	+21.026%	88	1,776	-4.882%
2026-05-04	33.5000	33.5000	33.3400	33.3400	-0.685%	8	1,755	+15.117%
2026-05-01	35.0000	35.0000	33.5700	33.5700	-3.117%	30	1,732	+14.328%
2026-04-30	36.8000	36.8500	34.5000	34.6500	-9.530%	37	1,732	+10.765%
2026-04-29	38.2500	38.5000	38.2500	38.3000	-5.549%	4	1,755	+0.209%
2026-04-28	38.0100	41.0000	38.0100	40.5500	-3.796%	134	1,751	-5.351%
2026-04-27	40.0000	42.1500	40.0000	42.1500	+6.439%	18	1,656	-8.944%
2026-04-24	39.6100	39.6100	39.6000	39.6000	+16.642%	6	1,642	-3.081%
2026-04-23	33.9500	33.9500	33.9500	33.9500	-2.778%	5	1,642	+13.049%
2026-04-21	34.9200	34.9200	34.9200	34.9200	-0.541%	1	1,642	+9.908%
2026-04-17	34.5000	35.1900	34.5000	35.1100	+6.912%	35	1,642	+9.314%
2026-04-15	33.4000	34.1800	32.8400	32.8400	+5.155%	53	1,640	+16.870%
2026-04-14	31.2300	31.2300	31.2300	31.2300	+4.239%	1	1,613	+22.895%
2026-04-13	29.9600	29.9600	29.9600	29.9600	-0.133%	30	1,613	+28.104%
2026-04-10	30.0000	30.0000	30.0000	30.0000	+9.051%	1	1,613	+27.933%
2026-04-09	27.5100	27.5100	27.5100	27.5100	+2.078%	10	1,612	+39.513%
2026-04-08	27.3700	27.3700	26.8900	26.9500	+6.396%	5	1,612	+42.412%
2026-04-07	25.1600	25.4500	24.8700	25.3300	-2.012%	45	1,609	+51.520%
2026-04-06	25.9500	25.9500	25.8500	25.8500	+2.376%	22	1,602	+48.472%
2026-04-02	25.2500	25.2500	25.2500	25.2500	+0.718%	1	1,580	+52.000%
2026-03-31	23.4000	25.1500	23.4000	25.0700	+10.198%	107	1,580	+53.091%
2026-03-30	24.5500	24.5500	22.7500	22.7500	-5.797%	20	1,489	+68.703%
2026-03-27	24.5000	24.5000	24.1100	24.1500	-4.167%	58	1,492	+58.923%
2026-03-26	25.9200	25.9200	25.1800	25.2000	-2.703%	8	1,494	+52.302%
2026-03-24	25.8700	26.1400	25.7500	25.9000	-1.894%	91	1,490	+48.185%
2026-03-23	26.7000	26.7000	26.0600	26.4000	+3.004%	6	1,404	+45.379%
2026-03-20	26.7800	26.7800	25.6300	25.6300	-5.424%	15	1,402	+49.746%
2026-03-19	27.7000	27.7000	26.9200	27.1000	-2.693%	176	1,406	+41.624%
2026-03-18	28.3000	28.7300	27.8500	27.8500	-4.786%	203	1,297	+37.810%
2026-03-17	29.0000	29.2500	29.0000	29.2500	-0.948%	3	1,272	+31.214%
2026-03-16	30.3000	32.3500	29.4000	29.5300	-0.472%	8	1,271	+29.970%
2026-03-13	30.5000	30.5000	29.6200	29.6700	-4.105%	9	1,267	+29.356%
2026-03-12	30.0000	31.2000	30.0000	30.9400	-3.614%	4	1,266	+24.047%
2026-03-11	31.7000	32.1000	31.7000	32.1000	+3.548%	3	1,266	+19.564%
2026-03-10	30.6000	31.1500	30.6000	31.0000	+4.027%	10	1,266	+23.806%
2026-03-09	29.4000	29.8000	29.2000	29.8000	-0.334%	5	1,263	+28.792%
2026-03-06	29.8500	30.0000	29.8500	29.9000	-1.742%	9	1,270	+28.361%
2026-03-05	30.5000	30.5000	30.2800	30.4300	-3.763%	153	1,269	+26.126%
2026-03-04	31.2300	32.0500	31.1000	31.6200	+4.013%	108	1,121	+21.379%
2026-03-03	30.5200	30.7500	29.7500	30.4000	-4.553%	768	1,030	+26.250%
2026-03-02	30.3900	32.1500	30.3900	31.8500	+5.814%	51	665	+20.502%
2026-02-27	31.5000	31.5500	30.1000	30.1000	-8.788%	164	649	+27.508%
2026-02-26	35.3100	35.5200	33.0000	33.0000	-13.158%	198	769	+16.303%
2026-02-25	38.6100	39.1000	38.0000	38.0000	+1.604%	37	584	+1.000%
2026-02-24	35.5000	37.7200	35.5000	37.4000	+1.218%	68	584	+2.620%
2026-02-23	37.5700	37.5700	36.9500	36.9500	+2.610%	14	527	+3.870%
2026-02-20	35.9000	36.0100	35.9000	36.0100	+4.075%	2	526	+6.582%
2026-02-19	34.6000	34.6000	34.6000	34.6000	+1.765%	4	526	+10.925%
2026-02-17	33.0500	34.0000	31.9500	34.0000	+2.719%	8	526	+12.882%
2026-02-13	33.3000	33.3000	33.0500	33.1000	-6.232%	4	521	+15.952%
2026-02-12	37.0000	37.0000	35.3000	35.3000	+0.857%	7	521	+8.725%
2026-02-10	35.0000	35.0000	35.0000	35.0000	-5.020%	2	521	+9.657%
2026-02-09	33.9000	37.6000	33.9000	36.8500	+11.667%	35	519	+4.152%
2026-02-06	32.6700	33.0000	32.6700	33.0000	+17.941%	2	517	+16.303%
2026-02-05	28.7500	28.7500	27.9800	27.9800	-4.862%	5	515	+37.169%
2026-02-04	30.0000	30.0000	28.6500	29.4100	-5.525%	10	512	+30.500%
2026-02-03	33.0000	33.0000	31.1300	31.1300	-12.556%	7	504	+23.289%
2026-02-02	34.7000	35.6000	34.0000	35.6000	-3.628%	21	499	+7.809%
2026-01-30	37.1700	37.3000	36.5500	36.9400	+1.763%	22	510	+3.898%
2026-01-28	36.2300	36.3000	36.2300	36.3000	+3.008%	33	507	+5.730%
2026-01-27	35.3600	35.3700	35.2400	35.2400	+3.192%	6	538	+8.910%
2026-01-26	34.1500	34.1500	34.1500	34.1500	-0.146%	1	534	+12.387%
2026-01-23	34.1800	34.4000	34.0000	34.2000	+4.779%	39	534	+12.222%
2026-01-22	32.9000	32.9000	32.6400	32.6400	+0.586%	2	498	+17.586%
2026-01-21	32.4500	32.4500	32.4500	32.4500	+7.807%	1	497	+18.274%
2026-01-20	30.5300	30.9500	30.1000	30.1000	-10.363%	9	497	+27.508%
2026-01-16	33.6200	33.7300	33.3200	33.5800	+1.023%	399	187	+14.294%
2026-01-15	32.8500	33.5300	32.8500	33.2400	+9.812%	8	187	+15.463%
2026-01-14	31.2600	31.2600	30.2700	30.2700	-5.848%	28	183	+26.792%
2026-01-13	32.2000	32.2000	32.1500	32.1500	-1.531%	11	175	+19.378%
2026-01-12	31.9700	32.6500	31.9700	32.6500	-0.183%	6	165	+17.550%
2026-01-09	32.5700	32.7100	32.5700	32.7100	-0.061%	4	165	+17.334%
2026-01-08	33.7500	33.7500	32.7300	32.7300	-6.432%	169	162	+17.262%
2026-01-06	36.3000	36.3300	34.8400	34.9800	0.000%	23	23	+9.720%