Dark

NVDA20281215C340
NVDA Dec 15 2028 340.00 Call (NVDA281215C00340000)
option OPRA

EOD

Aug 14, 2026

31.95-1.541%(-0.50)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	32.6600	32.9000	31.9500	31.9500	-1.541%	20	5,335	0.000%
2026-08-13	32.0000	32.4500	32.0000	32.4500	+2.690%	2	5,316	-1.541%
2026-08-12	31.6000	32.0700	31.6000	31.6000	+8.966%	170	5,316	+1.108%
2026-08-11	31.3700	31.3700	29.0000	29.0000	-3.333%	12	5,309	+10.172%
2026-08-10	33.0500	33.0500	30.0000	30.0000	-6.542%	9	5,310	+6.500%
2026-08-07	32.7000	33.5500	32.1000	32.1000	-0.588%	7	5,306	-0.467%
2026-08-06	32.0000	32.2900	32.0000	32.2900	-0.493%	3	5,306	-1.053%
2026-08-05	31.1000	32.4800	31.1000	32.4500	+14.786%	892	5,305	-1.541%
2026-08-04	27.4000	28.2700	26.5300	28.2700	+5.485%	93	4,433	+13.017%
2026-08-03	26.3000	27.0000	26.1800	26.8000	+12.842%	241	4,468	+19.216%
2026-07-31	22.6300	23.7500	22.2500	23.7500	+7.808%	310	4,553	+34.526%
2026-07-30	21.8300	22.0300	21.5500	22.0300	+3.330%	3	4,246	+45.030%
2026-07-29	23.2500	23.2500	21.3200	21.3200	-9.315%	5	4,244	+49.859%
2026-07-28	22.8000	24.1500	22.7500	23.5100	-4.431%	56	4,242	+35.900%
2026-07-27	24.6000	24.6000	24.6000	24.6000	-9.956%	1	4,228	+29.878%
2026-07-24	27.3200	27.3200	27.3200	27.3200	-5.467%	1	4,227	+16.947%
2026-07-23	28.7000	28.9000	28.7000	28.9000	-3.020%	11	4,226	+10.554%
2026-07-22	29.8000	29.8000	29.8000	29.8000	+10.289%	1	4,236	+7.215%
2026-07-17	25.0000	27.0200	25.0000	27.0200	-3.500%	11	4,236	+18.246%
2026-07-16	28.4000	28.4000	28.0000	28.0000	-6.542%	11	4,226	+14.107%
2026-07-15	29.7000	29.9600	29.1200	29.9600	+5.716%	17	4,236	+6.642%
2026-07-14	27.5000	28.3400	27.5000	28.3400	+3.393%	16	4,250	+12.738%
2026-07-13	29.2000	29.2000	27.4100	27.4100	-6.769%	5	4,251	+16.563%
2026-07-10	29.4000	29.4000	29.4000	29.4000	+12.428%	2	4,253	+8.673%
2026-07-09	26.1500	26.1500	26.1500	26.1500	-3.220%	16	4,251	+22.180%
2026-07-08	25.7500	27.0200	25.6500	27.0200	+10.196%	216	4,267	+18.246%
2026-07-07	23.6000	24.9900	23.1000	24.5200	+1.030%	114	4,310	+30.302%
2026-07-06	24.2700	24.2700	24.2700	24.2700	+2.276%	1	4,315	+31.644%
2026-07-02	24.3900	24.3900	23.5500	23.7300	-7.014%	30	4,323	+34.640%
2026-07-01	25.0900	25.9000	24.9000	25.5200	-3.150%	147	4,323	+25.196%
2026-06-30	25.4000	26.3500	25.4000	26.3500	+6.122%	26	4,307	+21.252%
2026-06-29	24.9000	25.2500	24.8300	24.8300	-2.818%	6	4,303	+28.675%
2026-06-26	25.5000	25.5500	25.2000	25.5500	-1.919%	17	4,302	+25.049%
2026-06-25	25.3500	26.8900	25.3500	26.0500	-6.295%	294	4,292	+22.649%
2026-06-24	27.8000	27.8000	27.8000	27.8000	-4.369%	5	4,321	+14.928%
2026-06-23	30.1100	30.1100	29.0000	29.0700	-7.450%	69	4,326	+9.907%
2026-06-17	31.7000	31.7000	31.4100	31.4100	-4.760%	3	4,313	+1.719%
2026-06-16	32.9800	32.9800	32.9800	32.9800	-2.714%	3	4,313	-3.123%
2026-06-15	33.3100	34.2000	33.3100	33.9000	+7.619%	111	4,400	-5.752%
2026-06-12	31.8200	31.8200	31.5000	31.5000	-1.716%	14	4,400	+1.429%
2026-06-11	30.4400	32.0500	29.7700	32.0500	+4.739%	36	4,400	-0.312%
2026-06-10	32.1800	32.1800	30.4700	30.6000	-6.422%	8	4,384	+4.412%
2026-06-09	31.8500	33.0000	30.7500	32.7000	-3.824%	42	4,386	-2.294%
2026-06-08	33.8500	34.4000	33.8000	34.0000	+2.163%	51	4,386	-6.029%
2026-06-05	35.4000	35.4000	33.1000	33.2800	-12.880%	44	4,389	-3.996%
2026-06-04	35.2000	38.2000	35.2000	38.2000	+3.243%	203	4,394	-16.361%
2026-06-03	37.5700	37.7500	36.9000	37.0000	-7.500%	200	4,334	-13.649%
2026-06-02	41.0600	43.7000	40.0000	40.0000	-1.429%	31	4,336	-20.125%
2026-06-01	37.8000	40.5900	37.8000	40.5800	+18.655%	38	4,342	-21.267%
2026-05-29	35.7000	35.8000	34.2000	34.2000	+2.090%	5	4,363	-6.579%
2026-05-28	34.2000	34.2000	33.2000	33.5000	0.000%	22	4,361	-4.627%
2026-05-27	33.5000	34.1000	33.4000	33.5000	-3.263%	1,826	4,360	-4.627%
2026-05-26	35.3000	35.4500	34.2200	34.6300	-1.954%	59	5,057	-7.739%
2026-05-22	36.9400	37.5500	35.3200	35.3200	-5.964%	757	5,060	-9.541%
2026-05-21	38.9700	38.9700	36.1000	37.5600	-4.061%	120	4,488	-14.936%
2026-05-20	39.0300	41.1200	39.0300	39.1500	+0.462%	6	4,488	-18.391%
2026-05-19	39.1000	40.3500	38.4200	38.9700	-3.060%	11	4,475	-18.014%
2026-05-18	40.5700	40.8000	39.2000	40.2000	-5.412%	316	4,475	-20.522%
2026-05-15	43.0000	45.0500	42.4200	42.5000	-10.432%	225	4,475	-24.824%
2026-05-14	43.5000	47.4500	43.5000	47.4500	+15.873%	981	4,309	-32.666%
2026-05-13	40.4000	42.1500	40.3500	40.9500	+5.896%	236	4,170	-21.978%
2026-05-12	39.9400	39.9400	37.2500	38.6700	+1.045%	91	4,170	-17.378%
2026-05-11	35.1500	39.1700	35.1500	38.2700	+6.483%	1,976	4,170	-16.514%
2026-05-08	37.0100	37.0100	35.6500	35.9400	+11.719%	733	3,007	-11.102%
2026-05-06	30.1500	32.1700	30.1000	32.1700	+14.281%	102	2,647	-0.684%
2026-05-04	28.1500	28.1500	28.1500	28.1500	-5.727%	100	2,649	+13.499%
2026-04-30	30.9700	30.9700	29.7000	29.8600	-9.515%	613	2,599	+6.999%
2026-04-29	33.0000	33.0000	33.0000	33.0000	-1.049%	2	2,122	-3.182%
2026-04-28	34.2800	35.0000	33.3500	33.3500	-9.178%	155	2,122	-4.198%
2026-04-27	34.0500	36.7600	34.0500	36.7200	+9.449%	45	2,036	-12.990%
2026-04-24	33.0000	34.5800	33.0000	33.5500	+15.491%	24	2,034	-4.769%
2026-04-23	29.0500	29.0500	29.0500	29.0500	-2.582%	6	2,048	+9.983%
2026-04-22	29.4000	29.8200	29.3700	29.8200	+1.636%	36	2,046	+7.143%
2026-04-21	29.2000	29.3400	29.2000	29.3400	-1.544%	2	2,033	+8.896%
2026-04-20	29.0000	30.0000	28.4000	29.8000	-1.062%	70	2,033	+7.215%
2026-04-17	29.9100	30.1600	29.5500	30.1200	+3.612%	24	1,995	+6.076%
2026-04-16	28.5500	29.3000	28.5500	29.0700	+0.415%	28	1,978	+9.907%
2026-04-15	28.5500	29.3200	28.3500	28.9500	+3.912%	176	1,977	+10.363%
2026-04-14	26.8800	27.8600	26.8800	27.8600	+6.662%	28	1,891	+14.681%
2026-04-10	25.8300	26.1200	25.8300	26.1200	+11.149%	7	1,865	+22.320%
2026-04-09	22.8500	23.5000	22.7000	23.5000	+3.479%	7	1,858	+35.957%
2026-04-08	22.7100	22.7100	22.7100	22.7100	+5.383%	1	1,856	+40.687%
2026-04-07	21.3700	21.5500	21.3700	21.5500	-2.268%	17	1,855	+48.260%
2026-04-06	22.1100	22.1500	22.0500	22.0500	-2.044%	46	1,854	+44.898%
2026-04-02	21.0500	22.5100	21.0500	22.5100	+0.716%	11	1,799	+41.937%
2026-04-01	21.9200	22.3500	21.9000	22.3500	+8.548%	331	1,799	+42.953%
2026-03-31	20.5900	20.5900	20.5900	20.5900	+6.079%	20	1,560	+55.172%
2026-03-30	20.8000	20.8000	19.4100	19.4100	-5.868%	7	1,570	+64.606%
2026-03-27	21.4600	21.4600	20.6000	20.6200	-4.758%	168	1,568	+54.947%
2026-03-26	22.2400	22.2400	21.6000	21.6500	-7.082%	38	1,568	+47.575%
2026-03-25	23.7500	23.7500	23.3000	23.3000	+4.251%	4	1,537	+37.124%
2026-03-24	22.4300	22.5500	21.9400	22.3500	-0.445%	46	1,533	+42.953%
2026-03-23	22.4500	22.8900	22.2000	22.4500	+2.045%	91	1,538	+42.316%
2026-03-20	22.8000	22.8000	22.0000	22.0000	-5.458%	31	1,459	+45.227%
2026-03-19	22.9600	23.6000	22.9600	23.2700	-5.598%	25	1,449	+37.301%
2026-03-18	24.6500	24.6500	24.6500	24.6500	-0.404%	1	1,425	+29.615%
2026-03-17	24.9500	24.9500	24.7500	24.7500	-9.108%	60	1,426	+29.091%
2026-03-16	26.1600	27.4000	25.6500	27.2300	+7.628%	50	1,434	+17.334%
2026-03-13	26.9200	26.9200	25.3000	25.3000	-5.843%	4	1,433	+26.285%
2026-03-12	26.6000	27.0000	26.6000	26.8700	+0.074%	60	1,436	+18.906%
2026-03-11	27.3900	27.7500	26.7500	26.8500	+1.436%	20	1,416	+18.994%
2026-03-10	26.4800	26.4800	26.4700	26.4700	+6.519%	9	1,412	+20.703%
2026-03-09	24.5600	25.1000	24.5600	24.8500	-2.549%	6	1,407	+28.571%
2026-03-06	26.8500	26.8500	25.5000	25.5000	-4.922%	4	1,407	+25.294%
2026-03-05	27.2800	27.2800	26.0200	26.8200	-1.758%	11	1,407	+19.128%
2026-03-04	26.9700	27.6700	26.8800	27.3000	+5.814%	106	1,400	+17.033%
2026-03-03	25.8500	25.8500	25.8000	25.8000	-6.691%	6	1,337	+23.837%
2026-03-02	26.6800	27.6500	26.6800	27.6500	+4.735%	5	1,334	+15.552%
2026-02-27	27.6000	27.6000	26.1500	26.4000	-8.492%	772	1,334	+21.023%
2026-02-26	31.2000	31.2000	28.8000	28.8500	-13.155%	11	960	+10.745%
2026-02-25	33.0100	33.7600	33.0100	33.2200	+1.746%	63	957	-3.823%
2026-02-24	31.5000	32.7500	31.4000	32.6500	+0.772%	22	957	-2.144%
2026-02-23	32.8000	32.8000	31.7500	32.4000	+2.208%	56	952	-1.389%
2026-02-20	30.1600	31.7000	30.0000	31.7000	+5.667%	73	915	+0.789%
2026-02-19	30.2500	30.5500	30.0000	30.0000	-2.913%	27	905	+6.500%
2026-02-18	31.0500	31.0500	30.9000	30.9000	+2.318%	30	904	+3.398%
2026-02-17	27.7500	30.2000	27.7500	30.2000	+7.092%	16	874	+5.795%
2026-02-13	30.3500	30.3500	28.2000	28.2000	-9.470%	87	814	+13.298%
2026-02-12	31.2500	31.2500	31.0000	31.1500	-1.111%	80	814	+2.568%
2026-02-11	31.5000	31.5000	31.5000	31.5000	-3.077%	3	754	+1.429%
2026-02-10	32.2000	32.5000	32.2000	32.5000	+3.834%	320	751	-1.692%
2026-02-09	29.4000	32.7000	29.4000	31.3000	+5.210%	136	627	+2.077%
2026-02-06	27.7300	29.7500	27.7300	29.7500	+24.321%	281	533	+7.395%
2026-02-05	25.1700	25.1700	23.9300	23.9300	-5.415%	3	307	+33.514%
2026-02-04	26.3700	26.3700	24.5000	25.3000	-18.780%	14	306	+26.285%
2026-02-02	30.7000	31.1500	30.7000	31.1500	-1.890%	7	314	+2.568%
2026-01-30	31.9500	32.5100	31.7300	31.7500	+0.443%	7	314	+0.630%
2026-01-28	31.6900	31.8300	31.6100	31.6100	+2.464%	10	313	+1.076%
2026-01-27	30.8500	30.8500	30.8500	30.8500	+3.977%	10	311	+3.566%
2026-01-26	29.6700	29.6700	29.6700	29.6700	+4.767%	1	311	+7.685%
2026-01-22	28.0000	28.6800	27.9200	28.3200	+6.707%	18	310	+12.818%
2026-01-21	26.5400	26.5400	26.5400	26.5400	+1.959%	1	297	+20.384%
2026-01-20	26.4500	26.6700	26.0300	26.0300	-9.461%	5	296	+22.743%
2026-01-15	28.7000	28.7500	28.3500	28.7500	+7.678%	6	294	+11.130%
2026-01-14	26.7000	26.7000	26.7000	26.7000	-2.377%	9	294	+19.663%
2026-01-13	27.0000	27.3500	27.0000	27.3500	-2.565%	11	294	+16.819%
2026-01-12	27.6500	28.0700	27.6500	28.0700	-0.284%	6	284	+13.823%
2026-01-09	28.1500	28.1500	28.1500	28.1500	-0.389%	1	280	+13.499%
2026-01-08	28.8700	28.8700	28.2600	28.2600	-7.587%	199	279	+13.057%
2026-01-07	30.3500	30.5800	30.3500	30.5800	+2.755%	93	122	+4.480%
2026-01-06	31.4300	31.4300	29.7600	29.7600	0.000%	30	30	+7.359%