Dark

NVDA20281215C320
NVDA Dec 15 2028 320.00 Call (NVDA281215C00320000)
option OPRA

EOD

Aug 14, 2026

36.16-0.687%(-0.25)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	36.3000	36.3000	36.0400	36.1600	-0.687%	64	2,306	0.000%
2026-08-13	36.5600	36.9700	36.4100	36.4100	+1.139%	81	2,244	-0.687%
2026-08-12	35.8300	36.0000	35.8300	36.0000	+9.091%	11	2,284	+0.444%
2026-08-11	33.3400	33.3400	32.8300	33.0000	-4.070%	5	2,293	+9.576%
2026-08-10	35.6500	35.6500	34.4000	34.4000	-4.098%	52	2,290	+5.116%
2026-08-07	36.3900	36.8000	35.8700	35.8700	+0.900%	20	2,276	+0.808%
2026-08-06	36.6500	36.7400	35.2500	35.5500	-2.469%	26	2,287	+1.716%
2026-08-05	36.0500	36.4500	35.7100	36.4500	+12.431%	49	2,281	-0.796%
2026-08-04	31.6800	32.4200	31.4000	32.4200	+7.959%	6	2,246	+11.536%
2026-08-03	29.6000	30.0300	29.6000	30.0300	+11.844%	18	2,247	+20.413%
2026-07-31	25.5000	26.8500	25.5000	26.8500	+7.831%	14	2,245	+34.674%
2026-07-30	25.3800	25.6000	24.6000	24.9000	+3.491%	64	2,245	+45.221%
2026-07-29	24.9000	25.2000	24.0600	24.0600	-10.558%	75	2,246	+50.291%
2026-07-28	25.4000	27.1500	25.4000	26.9000	+0.186%	55	2,228	+34.424%
2026-07-27	30.5000	30.5000	26.7500	26.8500	-18.636%	7	2,258	+34.674%
2026-07-24	32.7000	33.0000	32.7000	33.0000	+3.937%	10	2,261	+9.576%
2026-07-23	32.1000	32.7000	31.7500	31.7500	-6.755%	7	2,261	+13.890%
2026-07-22	34.0500	34.0500	34.0500	34.0500	+11.457%	1	2,264	+6.197%
2026-07-21	30.6700	30.6700	30.5500	30.5500	-1.261%	2	2,264	+18.363%
2026-07-20	31.0700	31.0700	30.9300	30.9400	+10.421%	5	2,264	+16.871%
2026-07-17	29.0000	29.0000	28.0200	28.0200	-11.887%	51	2,269	+29.051%
2026-07-16	32.0000	32.0000	31.8000	31.8000	-3.078%	16	2,220	+13.711%
2026-07-15	32.8100	32.8100	32.8100	32.8100	-2.206%	30	2,205	+10.210%
2026-07-14	31.1000	33.5500	31.1000	33.5500	+9.070%	6	2,205	+7.779%
2026-07-13	30.7600	30.7600	30.7600	30.7600	-7.210%	2	2,204	+17.555%
2026-07-10	32.0000	33.1500	32.0000	33.1500	+9.623%	3	2,202	+9.080%
2026-07-09	30.3000	30.3000	30.2100	30.2400	-2.452%	25	2,203	+19.577%
2026-07-08	27.7000	31.0000	27.7000	31.0000	+12.686%	187	2,221	+16.645%
2026-07-07	25.5000	28.8400	25.5000	27.5100	+0.219%	18	2,163	+31.443%
2026-07-06	27.5200	27.5200	27.4500	27.4500	+4.971%	5	2,170	+31.730%
2026-07-02	27.3200	27.3200	26.1500	26.1500	-8.246%	28	2,151	+38.279%
2026-07-01	27.9200	28.5000	27.2400	28.5000	-3.061%	44	2,151	+26.877%
2026-06-30	29.0500	29.4000	29.0500	29.4000	+5.339%	6	2,153	+22.993%
2026-06-29	28.1000	28.1900	27.6800	27.9100	-0.676%	105	2,152	+29.559%
2026-06-26	28.1200	28.4800	27.8000	28.1000	-3.103%	17	2,177	+28.683%
2026-06-25	31.2200	31.2200	28.7000	29.0000	-5.198%	173	2,175	+24.690%
2026-06-24	32.1000	32.1000	30.5900	30.5900	-5.586%	61	2,145	+18.209%
2026-06-23	33.4500	33.4500	31.9900	32.4000	-9.573%	34	2,177	+11.605%
2026-06-22	37.0400	37.0400	35.8300	35.8300	-2.662%	11	2,180	+0.921%
2026-06-18	36.4700	37.0500	36.4700	36.8100	+2.222%	15	2,191	-1.766%
2026-06-16	36.3000	36.8000	35.8600	36.0100	-3.973%	27	2,191	+0.417%
2026-06-15	36.3000	37.7500	36.3000	37.5000	+7.883%	19	2,178	-3.573%
2026-06-12	35.0400	35.0400	34.7600	34.7600	+2.085%	22	2,178	+4.028%
2026-06-11	34.5900	34.5900	33.0000	34.0500	+0.118%	24	2,178	+6.197%
2026-06-10	35.6500	35.6500	33.5700	34.0100	-4.305%	30	2,175	+6.322%
2026-06-09	36.7100	36.7100	33.6600	35.5400	-5.201%	46	2,192	+1.745%
2026-06-08	38.2500	38.2500	37.0500	37.4900	+2.432%	117	2,167	-3.548%
2026-06-05	38.9000	38.9000	36.4500	36.6000	-15.765%	55	2,201	-1.202%
2026-06-04	40.3300	43.4500	40.3300	43.4500	+7.020%	20	2,191	-16.778%
2026-06-03	41.3000	41.3000	40.5500	40.6000	-6.452%	62	2,199	-10.936%
2026-06-02	47.3000	47.8500	43.4000	43.4000	-2.538%	714	2,211	-16.682%
2026-06-01	43.1600	44.7000	42.1500	44.5300	+12.649%	738	2,894	-18.796%
2026-05-29	37.6000	39.5300	37.6000	39.5300	+5.582%	7	2,313	-8.525%
2026-05-28	37.6000	37.8000	37.4400	37.4400	+0.564%	6	2,313	-3.419%
2026-05-27	36.1500	37.2300	35.8000	37.2300	-1.975%	37	2,310	-2.874%
2026-05-26	39.1300	39.5200	37.8500	37.9800	-2.864%	321	2,312	-4.792%
2026-05-22	39.9300	40.0000	38.6100	39.1000	-3.813%	385	2,584	-7.519%
2026-05-21	42.6500	42.6500	39.9700	40.6500	-7.043%	281	2,450	-11.046%
2026-05-20	44.8000	45.0000	43.5800	43.7300	0.000%	39	2,450	-17.311%
2026-05-19	44.2300	44.2300	43.0700	43.7300	+0.137%	104	2,515	-17.311%
2026-05-18	44.6700	44.9500	42.7000	43.6700	-8.256%	186	2,515	-17.197%
2026-05-15	47.3800	49.5400	47.3800	47.6000	-7.877%	61	2,515	-24.034%
2026-05-14	49.3000	51.9000	48.0000	51.6700	+14.618%	292	2,310	-30.017%
2026-05-13	44.5000	46.0500	44.5000	45.0800	+3.513%	153	2,252	-19.787%
2026-05-12	43.5500	43.5500	43.5500	43.5500	+2.398%	3	2,252	-16.969%
2026-05-11	40.3000	42.5300	40.3000	42.5300	+6.994%	8	2,252	-14.978%
2026-05-08	40.2500	40.2500	39.7500	39.7500	+4.964%	19	2,247	-9.031%
2026-05-07	37.5000	38.9300	37.5000	37.8700	+6.108%	261	2,247	-4.515%
2026-05-06	35.3100	35.6900	34.7800	35.6900	+15.990%	13	2,060	+1.317%
2026-05-05	30.8100	30.8100	30.7700	30.7700	-1.819%	2	2,059	+17.517%
2026-05-04	31.6000	31.6000	31.0000	31.3400	-3.062%	10	2,058	+15.380%
2026-05-01	33.8500	33.9000	31.5900	32.3300	-1.282%	23	2,048	+11.847%
2026-04-30	36.4500	36.4500	32.0100	32.7500	-12.806%	19	2,048	+10.412%
2026-04-29	37.5600	37.5600	37.5600	37.5600	-2.086%	1	2,039	-3.727%
2026-04-28	36.1000	38.8000	36.1000	38.3600	-3.860%	54	2,040	-5.735%
2026-04-27	39.0300	40.3200	39.0300	39.9000	+9.315%	26	2,046	-9.373%
2026-04-24	33.8600	38.1000	33.8600	36.5000	+8.084%	19	2,021	-0.932%
2026-04-23	33.7700	33.7700	33.7700	33.7700	+2.489%	9	2,023	+7.077%
2026-04-22	32.6900	32.9500	32.6900	32.9500	-0.513%	31	2,032	+9.742%
2026-04-21	33.3700	33.3700	33.1200	33.1200	+1.440%	11	1,993	+9.179%
2026-04-20	31.9800	32.7200	31.8000	32.6500	-2.158%	18	1,993	+10.750%
2026-04-17	33.1500	33.3700	32.8000	33.3700	+3.409%	31	1,988	+8.361%
2026-04-16	32.7000	32.7000	32.2700	32.2700	+1.002%	34	1,968	+12.055%
2026-04-15	31.6000	32.6000	31.2900	31.9500	+2.305%	47	1,968	+13.177%
2026-04-14	29.9300	31.3000	29.9000	31.2300	+9.502%	1,358	1,942	+15.786%
2026-04-13	27.6900	28.5700	27.6900	28.5200	-0.245%	6	923	+26.788%
2026-04-10	28.5900	28.5900	28.5900	28.5900	+10.173%	9	923	+26.478%
2026-04-09	25.9400	26.1000	25.9400	25.9500	+1.765%	6	914	+39.345%
2026-04-08	26.7200	26.7200	25.3700	25.5000	+6.250%	6	910	+41.804%
2026-04-07	24.0000	24.0000	24.0000	24.0000	-2.121%	1	911	+50.667%
2026-04-06	24.6000	24.6000	24.5200	24.5200	-1.920%	24	912	+47.471%
2026-04-02	24.7500	25.0000	24.7000	25.0000	+2.041%	12	888	+44.640%
2026-04-01	24.5000	24.5000	24.5000	24.5000	+4.925%	1	888	+47.592%
2026-03-31	22.5000	23.8000	22.5000	23.3500	+8.353%	59	888	+54.861%
2026-03-30	22.5700	22.5700	21.5500	21.5500	-5.524%	27	867	+67.796%
2026-03-27	23.2300	23.2300	22.8100	22.8100	-6.401%	51	862	+58.527%
2026-03-26	24.6900	24.6900	24.3700	24.3700	-0.935%	31	884	+48.379%
2026-03-24	24.7500	24.7500	24.3500	24.6000	-1.796%	9	898	+46.992%
2026-03-23	25.2000	25.5000	25.0500	25.0500	+3.856%	31	899	+44.351%
2026-03-20	25.3500	25.3500	24.0000	24.1200	-6.330%	47	892	+49.917%
2026-03-19	25.7000	26.0500	25.3500	25.7500	-3.377%	40	856	+40.427%
2026-03-18	27.4000	27.4000	26.6500	26.6500	-3.617%	2	840	+35.685%
2026-03-17	28.8000	28.8000	27.6500	27.6500	-2.641%	3	839	+30.778%
2026-03-16	29.1800	30.0000	27.8000	28.4000	+1.865%	12	841	+27.324%
2026-03-13	29.8000	29.8000	27.8800	27.8800	-5.331%	12	833	+29.699%
2026-03-12	29.1800	29.4500	28.5900	29.4500	-3.284%	17	829	+22.784%
2026-03-11	30.0000	30.6000	30.0000	30.4500	+4.711%	7	828	+18.752%
2026-03-10	28.6200	29.3600	28.6200	29.0800	+4.342%	47	826	+24.347%
2026-03-09	27.1600	27.8700	27.1600	27.8700	+0.072%	10	798	+29.745%
2026-03-06	28.5500	28.7300	27.8500	27.8500	-2.452%	31	801	+29.838%
2026-03-05	29.8000	30.4500	28.2500	28.5500	-6.547%	63	786	+26.655%
2026-03-04	30.5500	30.5500	30.5500	30.5500	+5.893%	51	828	+18.363%
2026-03-03	29.5000	29.5000	28.2000	28.8500	-4.785%	386	777	+25.338%
2026-03-02	28.7600	30.4000	28.7600	30.3000	+6.878%	248	717	+19.340%
2026-02-27	29.8700	30.3600	28.3500	28.3500	-9.569%	30	493	+27.549%
2026-02-26	31.9900	32.4200	31.3500	31.3500	-14.810%	12	480	+15.343%
2026-02-25	36.1900	37.3100	36.1000	36.8000	+2.793%	86	517	-1.739%
2026-02-24	34.9500	35.9300	34.9500	35.8000	+1.560%	55	517	+1.006%
2026-02-23	36.1700	36.1700	35.2500	35.2500	+6.175%	51	483	+2.582%
2026-02-19	32.9900	33.9500	32.9900	33.2000	-2.382%	58	449	+8.916%
2026-02-18	34.2000	34.2000	34.0100	34.0100	+5.294%	2	398	+6.322%
2026-02-17	32.0500	32.9200	32.0500	32.3000	+2.965%	3	397	+11.950%
2026-02-13	31.3000	31.3700	31.3000	31.3700	-4.939%	3	394	+15.269%
2026-02-12	35.2500	35.2500	33.0000	33.0000	-4.070%	26	394	+9.576%
2026-02-11	35.1000	35.4500	34.4000	34.4000	+1.896%	12	382	+5.116%
2026-02-10	33.7500	33.7600	33.7500	33.7600	-2.765%	3	385	+7.109%
2026-02-09	35.0000	36.0900	34.7200	34.7200	+7.326%	66	382	+4.147%
2026-02-06	30.2500	32.3500	30.2500	32.3500	+22.352%	148	348	+11.777%
2026-02-05	28.2500	28.2500	26.0500	26.4400	-5.639%	17	335	+36.762%
2026-02-04	29.4600	29.4600	27.6800	28.0200	-2.369%	20	333	+29.051%
2026-02-03	31.5000	31.5000	28.7000	28.7000	-11.146%	25	316	+25.993%
2026-02-02	33.5000	34.1000	32.3000	32.3000	-8.654%	9	292	+11.950%
2026-01-30	35.5000	35.5000	35.3600	35.3600	+3.241%	3	290	+2.262%
2026-01-28	34.8700	35.0800	34.2500	34.2500	+1.753%	47	287	+5.577%
2026-01-27	34.0900	34.0900	33.6600	33.6600	+3.985%	3	242	+7.427%
2026-01-26	32.6500	33.2100	32.2000	32.3700	-0.706%	9	240	+11.708%
2026-01-23	32.5400	32.7600	32.5400	32.6000	+4.857%	3	231	+10.920%
2026-01-22	31.3500	31.3500	31.0900	31.0900	+8.517%	4	229	+16.307%
2026-01-20	29.1000	29.4300	28.6500	28.6500	-9.764%	15	226	+26.213%
2026-01-16	32.7000	32.7000	31.7500	31.7500	-0.157%	6	212	+13.890%
2026-01-15	31.5000	31.8000	31.3500	31.8000	+9.278%	9	212	+13.711%
2026-01-14	29.7000	29.7000	28.9600	29.1000	-7.619%	77	210	+24.261%
2026-01-13	31.5000	31.5000	31.5000	31.5000	+1.124%	1	154	+14.794%
2026-01-12	30.7700	31.1500	30.7700	31.1500	0.000%	6	153	+16.083%
2026-01-09	31.0000	31.1500	30.8500	31.1500	-0.160%	5	153	+16.083%
2026-01-08	31.4600	31.8200	31.1800	31.2000	-5.769%	100	151	+15.897%
2026-01-07	33.6000	33.9200	33.1100	33.1100	+0.121%	68	90	+9.212%
2026-01-06	34.5800	34.5800	33.0700	33.0700	0.000%	30	29	+9.344%