Dark

NVDA20281215C330
NVDA Dec 15 2028 330.00 Call (NVDA281215C00330000)
option OPRA

EOD

Aug 14, 2026

34.00+0.473%(+0.16)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	34.0600	34.0600	34.0000	34.0000	+0.473%	2	7,229	0.000%
2026-08-12	33.5000	33.8500	33.5000	33.8400	+8.011%	107	7,229	+0.473%
2026-08-11	31.7000	31.7000	30.7900	31.3300	-5.916%	4	7,130	+8.522%
2026-08-10	34.9000	34.9000	33.3000	33.3000	-2.346%	16	7,129	+2.102%
2026-08-07	34.4000	34.5100	34.1000	34.1000	+3.146%	8	7,145	-0.293%
2026-08-06	33.7000	35.0000	32.7400	33.0600	-2.907%	7	7,149	+2.843%
2026-08-05	34.2700	34.8500	33.5000	34.0500	+11.384%	43	7,156	-0.147%
2026-08-04	29.4500	30.5700	28.5500	30.5700	+7.831%	28	7,163	+11.220%
2026-08-03	25.6400	28.7500	25.6400	28.3500	+18.125%	102	7,156	+19.929%
2026-07-31	25.5000	25.5000	23.9700	24.0000	+2.564%	3	7,173	+41.667%
2026-07-30	23.2500	23.5000	23.0700	23.4000	+0.300%	15	7,174	+45.299%
2026-07-29	23.1300	23.3300	22.7200	23.3300	-6.680%	13	7,175	+45.735%
2026-07-28	24.4500	25.0000	23.7000	25.0000	-1.575%	17	7,175	+36.000%
2026-07-27	27.6000	27.6000	25.1200	25.4000	-16.830%	76	7,183	+33.858%
2026-07-24	30.6000	30.6000	30.5400	30.5400	+0.593%	2	7,181	+11.329%
2026-07-23	30.6000	31.1000	30.2600	30.3600	-6.585%	8	7,181	+11.989%
2026-07-22	32.5300	32.5300	32.3000	32.5000	+12.030%	3	7,182	+4.615%
2026-07-21	29.0100	29.0100	29.0100	29.0100	+2.690%	1	7,182	+17.201%
2026-07-20	28.2500	28.2500	28.2500	28.2500	+0.498%	1	7,182	+20.354%
2026-07-17	26.8000	28.1100	26.8000	28.1100	-7.685%	4	7,181	+20.953%
2026-07-16	30.4500	30.4500	30.4500	30.4500	-6.308%	4	7,182	+11.658%
2026-07-15	32.5000	32.5000	32.5000	32.5000	+1.563%	1	7,182	+4.615%
2026-07-14	32.0000	32.0000	32.0000	32.0000	+10.765%	1	7,181	+6.250%
2026-07-13	28.8900	28.8900	28.8900	28.8900	-8.286%	1	7,181	+17.688%
2026-07-10	28.6400	31.5000	28.6400	31.5000	+8.359%	22	7,180	+7.937%
2026-07-09	29.1400	29.1400	28.5000	29.0700	-1.458%	71	7,180	+16.959%
2026-07-08	26.4800	29.5000	26.2300	29.5000	+17.063%	18	7,161	+15.254%
2026-07-07	24.2200	25.2000	24.2200	25.2000	+0.800%	9	7,152	+34.921%
2026-07-06	25.0000	25.0000	25.0000	25.0000	-0.833%	1	7,157	+36.000%
2026-07-02	26.8700	27.1500	24.8500	25.2100	-8.160%	113	7,201	+34.867%
2026-07-01	25.9300	27.5500	25.9300	27.4500	-0.723%	87	7,201	+23.862%
2026-06-30	27.5000	27.9000	27.5000	27.6500	+4.537%	548	7,242	+22.966%
2026-06-29	26.5500	26.7000	26.0500	26.4500	+0.762%	114	6,717	+28.544%
2026-06-26	26.4000	26.9300	26.2500	26.2500	-3.279%	18	6,663	+29.524%
2026-06-25	30.2100	30.2100	27.1400	27.1400	-8.156%	841	6,666	+25.276%
2026-06-24	30.0000	30.4000	29.0000	29.5500	-3.840%	84	7,340	+15.059%
2026-06-23	32.3000	32.3000	30.7300	30.7300	-8.813%	114	7,365	+10.641%
2026-06-22	36.1000	36.1000	33.7000	33.7000	-3.577%	19	7,265	+0.890%
2026-06-18	34.9000	34.9500	34.9000	34.9500	+6.881%	21	7,295	-2.718%
2026-06-17	32.7000	32.8600	32.7000	32.7000	-5.135%	27	7,295	+3.976%
2026-06-16	34.4700	34.4700	34.4700	34.4700	-2.901%	1	7,295	-1.364%
2026-06-15	34.0200	35.5000	34.0200	35.5000	+8.232%	74	7,252	-4.225%
2026-06-12	33.3200	33.3200	32.8000	32.8000	-2.090%	100	7,252	+3.659%
2026-06-11	33.0000	33.5000	31.4700	33.5000	+3.619%	17	7,252	+1.493%
2026-06-10	33.0000	33.2000	32.3300	32.3300	-5.329%	14	7,257	+5.165%
2026-06-09	36.5000	36.5000	32.0000	34.1500	-4.476%	37	7,254	-0.439%
2026-06-08	35.4000	35.9500	35.4000	35.7500	+3.443%	40	7,253	-4.895%
2026-06-05	35.7500	35.7500	34.5600	34.5600	-9.647%	9	7,217	-1.620%
2026-06-04	37.4000	38.2500	37.3700	38.2500	-1.544%	3	7,217	-11.111%
2026-06-03	38.8500	38.8500	38.8500	38.8500	-7.829%	2	7,216	-12.484%
2026-06-02	43.6300	43.6300	42.1500	42.1500	+0.190%	5	7,216	-19.336%
2026-06-01	40.7500	42.0700	40.5000	42.0700	+15.577%	35	7,215	-19.182%
2026-05-29	36.4000	37.9900	35.7500	36.4000	+2.391%	11	7,205	-6.593%
2026-05-28	35.1500	35.5500	35.1500	35.5500	+1.138%	13	7,206	-4.360%
2026-05-27	35.0500	35.1500	34.0000	35.1500	-2.361%	20	7,216	-3.272%
2026-05-26	37.0300	37.0300	36.0000	36.0000	-2.597%	12	7,223	-5.556%
2026-05-22	38.4500	38.4500	36.7400	36.9600	-5.182%	277	7,212	-8.009%
2026-05-21	40.7900	40.7900	37.9700	38.9800	-6.298%	267	7,355	-12.776%
2026-05-20	42.3500	43.2500	41.6000	41.6000	+1.340%	30	7,355	-18.269%
2026-05-19	41.8900	42.9500	40.7500	41.0500	-1.275%	59	7,113	-17.174%
2026-05-18	44.1000	44.1000	41.5800	41.5800	-9.844%	6	7,113	-18.230%
2026-05-15	44.4500	47.2000	43.8000	46.1200	-7.334%	42	7,113	-26.279%
2026-05-14	46.8000	49.8000	46.4000	49.7700	+15.744%	208	7,102	-31.686%
2026-05-13	42.8900	44.0600	42.2000	43.0000	+6.832%	158	6,940	-20.930%
2026-05-12	39.8000	40.2500	38.3700	40.2500	+1.385%	1,506	6,940	-15.528%
2026-05-11	37.9900	41.0000	37.9900	39.7000	+5.305%	1,480	6,940	-14.358%
2026-05-08	37.3500	38.9400	37.0800	37.7000	+2.529%	607	6,339	-9.814%
2026-05-07	34.0000	37.0500	34.0000	36.7700	+7.672%	333	6,697	-7.533%
2026-05-06	31.0500	34.1500	31.0500	34.1500	+19.156%	95	6,971	-0.439%
2026-05-05	29.4200	29.5000	28.6600	28.6600	-4.243%	227	6,958	+18.632%
2026-05-04	30.4100	31.3300	29.9300	29.9300	-0.894%	24	6,789	+13.598%
2026-05-01	31.9000	31.9000	30.0000	30.2000	-4.491%	39	6,820	+12.583%
2026-04-30	32.5500	32.5500	31.2300	31.6200	-9.528%	43	6,820	+7.527%
2026-04-29	35.7400	35.7400	34.9500	34.9500	-6.899%	12	6,852	-2.718%
2026-04-28	36.4400	37.8300	35.0000	37.5400	-2.290%	153	6,847	-9.430%
2026-04-27	35.8200	39.0000	35.3400	38.4200	+8.839%	30	6,957	-11.504%
2026-04-24	35.3000	35.3000	35.3000	35.3000	+10.347%	1	6,955	-3.683%
2026-04-23	31.9900	31.9900	31.9900	31.9900	+3.061%	1	6,954	+6.283%
2026-04-22	30.7700	31.0400	30.7700	31.0400	+1.009%	32	6,955	+9.536%
2026-04-21	31.6700	31.8400	30.7300	30.7300	-1.285%	26	6,965	+10.641%
2026-04-20	30.0000	31.1300	29.9700	31.1300	-1.860%	13	6,965	+9.219%
2026-04-17	31.5500	31.7200	31.0600	31.7200	+3.322%	208	6,955	+7.188%
2026-04-16	30.1100	30.9900	30.1100	30.7000	+0.229%	58	6,838	+10.749%
2026-04-15	29.6500	31.0500	29.5700	30.6300	+3.305%	426	6,795	+11.002%
2026-04-14	28.4500	29.6500	28.4300	29.6500	+9.208%	1,777	6,785	+14.671%
2026-04-13	27.1000	27.1500	27.1000	27.1500	-1.273%	5	6,476	+25.230%
2026-04-10	26.6300	27.5000	26.6300	27.5000	+10.887%	3	6,476	+23.636%
2026-04-09	24.0600	24.9500	24.0600	24.8000	+2.058%	23	6,476	+37.097%
2026-04-08	24.9500	25.0700	24.0700	24.3000	+2.705%	22	6,476	+39.918%
2026-04-07	22.6400	23.6600	22.6400	23.6600	+1.983%	15	6,490	+43.702%
2026-04-06	23.4900	23.6900	23.1700	23.2000	-3.293%	181	6,484	+46.552%
2026-04-02	22.4800	24.0400	22.4800	23.9900	+2.741%	32	6,338	+41.726%
2026-04-01	23.0900	23.5000	23.0900	23.3500	+2.682%	53	6,338	+45.610%
2026-03-31	20.9700	22.7400	20.9700	22.7400	+10.388%	18	6,297	+49.516%
2026-03-30	21.7100	21.7600	20.4500	20.6000	-5.850%	2,297	6,282	+65.049%
2026-03-27	22.0000	22.0100	21.6900	21.8800	-3.697%	199	4,071	+55.393%
2026-03-26	23.4600	23.4600	22.6400	22.7200	-7.867%	157	4,070	+49.648%
2026-03-25	25.3500	25.4000	24.6600	24.6600	+6.065%	58	4,021	+37.875%
2026-03-24	23.1100	23.4000	23.1100	23.2500	-2.105%	70	4,018	+46.237%
2026-03-23	24.2000	24.2000	23.4400	23.7500	+2.371%	5	4,017	+43.158%
2026-03-20	23.9000	23.9000	23.2000	23.2000	-5.691%	3	4,016	+46.552%
2026-03-19	24.5000	24.6000	24.5000	24.6000	-3.416%	2	4,017	+38.211%
2026-03-18	25.9000	25.9000	25.4700	25.4700	-1.279%	2	4,018	+33.490%
2026-03-17	27.0600	27.0600	25.8000	25.8000	-6.045%	133	4,019	+31.783%
2026-03-16	27.0700	27.4600	27.0700	27.4600	+2.846%	2	3,898	+23.816%
2026-03-13	26.6800	26.7000	26.6800	26.7000	-3.610%	3	3,896	+27.341%
2026-03-12	27.4700	27.7000	27.4700	27.7000	-2.016%	51	3,896	+22.744%
2026-03-11	28.8300	28.8300	28.0500	28.2700	+0.498%	9	3,846	+20.269%
2026-03-10	28.0600	28.1400	28.0000	28.1300	+6.999%	38	3,843	+20.867%
2026-03-09	26.3900	26.3900	26.2900	26.2900	-1.536%	3	3,817	+29.327%
2026-03-06	28.2500	28.2500	26.7000	26.7000	-6.381%	5	3,815	+27.341%
2026-03-05	28.5200	28.5200	28.5200	28.5200	+3.709%	1	3,812	+19.215%
2026-03-03	27.8500	27.9000	26.8000	27.5000	-4.844%	364	3,812	+23.636%
2026-03-02	28.9000	28.9000	28.9000	28.9000	+4.107%	16	3,766	+17.647%
2026-02-27	28.5000	28.5000	27.5000	27.7600	-7.774%	251	3,770	+22.478%
2026-02-26	32.7000	32.7000	30.1000	30.1000	-12.754%	142	3,567	+12.957%
2026-02-25	35.1000	35.4200	34.5000	34.5000	+0.907%	178	3,460	-1.449%
2026-02-24	33.3500	34.3800	33.3500	34.1900	+1.544%	44	3,460	-0.556%
2026-02-23	34.6000	34.6000	33.6700	33.6700	+1.938%	12	3,437	+0.980%
2026-02-20	32.0500	33.0300	31.5800	33.0300	+3.542%	12	3,435	+2.937%
2026-02-19	31.6500	31.9000	31.2500	31.9000	-1.238%	35	3,431	+6.583%
2026-02-18	32.3000	32.7400	32.1900	32.3000	+2.572%	34	3,433	+5.263%
2026-02-17	30.5300	31.5000	30.5300	31.4900	+5.671%	5	3,411	+7.971%
2026-02-13	29.8700	29.9500	29.8000	29.8000	-6.962%	36	3,391	+14.094%
2026-02-12	32.0300	32.0300	32.0300	32.0300	-3.145%	10	3,391	+6.150%
2026-02-11	32.9300	33.0700	32.9300	33.0700	+0.212%	2	3,391	+2.812%
2026-02-09	33.7500	34.0500	32.9700	33.0000	+9.453%	9	3,391	+3.030%
2026-02-06	28.6300	30.1500	28.6300	30.1500	+19.548%	12	3,388	+12.769%
2026-02-05	26.0500	26.0500	25.2200	25.2200	-4.830%	2	3,377	+34.814%
2026-02-04	26.2700	26.5000	26.0700	26.5000	-6.854%	24	3,376	+28.302%
2026-02-03	29.1000	29.1000	28.4500	28.4500	-8.814%	6	3,372	+19.508%
2026-02-02	31.3500	32.5500	31.2000	31.2000	-6.866%	12	3,371	+8.974%
2026-01-30	34.0000	34.0000	33.3900	33.5000	+4.524%	3	3,362	+1.493%
2026-01-29	32.0500	32.0500	32.0500	32.0500	-3.318%	2	3,359	+6.084%
2026-01-28	33.0000	33.6500	32.8500	33.1500	+2.157%	21	3,359	+2.564%
2026-01-27	30.8500	32.4500	30.8500	32.4500	+4.509%	13	3,346	+4.777%
2026-01-26	31.1500	31.2100	30.9400	31.0500	-0.225%	1,006	3,334	+9.501%
2026-01-23	31.1200	31.2700	31.1000	31.1200	+4.993%	115	2,332	+9.254%
2026-01-22	29.6400	29.6400	29.6400	29.6400	+9.575%	1	2,218	+14.710%
2026-01-20	28.2300	28.2300	27.0500	27.0500	-10.726%	36	2,218	+25.693%
2026-01-16	30.3300	30.3700	30.3000	30.3000	-0.493%	8	2,181	+12.211%
2026-01-15	30.1000	30.4500	29.8000	30.4500	+9.730%	5	2,181	+11.658%
2026-01-14	27.5200	27.7500	27.5200	27.7500	-3.612%	2	2,176	+22.523%
2026-01-13	28.5000	28.7900	28.5000	28.7900	-1.707%	5	2,176	+18.097%
2026-01-12	28.8500	29.2900	28.8500	29.2900	-1.314%	3	2,176	+16.081%
2026-01-09	29.6800	29.6800	29.6800	29.6800	+0.610%	1	2,174	+14.555%
2026-01-08	30.2700	30.2700	29.5000	29.5000	-7.057%	2,249	2,173	+15.254%
2026-01-07	32.0000	32.1200	31.7400	31.7400	0.000%	56	50	+7.120%