Dark

NVDA20281215C350
NVDA Dec 15 2028 350.00 Call (NVDA281215C00350000)
option OPRA

EOD

Aug 14, 2026

30.42-1.712%(-0.53)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	30.5200	31.0500	30.1000	30.4200	-1.712%	58	8,859	0.000%
2026-08-13	30.6500	30.9500	30.4300	30.9500	+4.034%	18	8,877	-1.712%
2026-08-12	29.3500	30.7500	29.3500	29.7500	+8.577%	156	8,883	+2.252%
2026-08-11	30.0000	30.1700	27.4000	27.4000	-3.691%	43	8,839	+11.022%
2026-08-10	30.2000	30.2000	28.4200	28.4500	-8.226%	11	8,806	+6.924%
2026-08-07	30.1500	31.6400	30.1500	31.0000	+1.806%	73	8,804	-1.871%
2026-08-06	30.7000	30.7000	29.2100	30.4500	+1.839%	107	8,751	-0.099%
2026-08-05	29.5000	31.0000	29.5000	29.9000	+10.414%	589	8,663	+1.739%
2026-08-04	26.0000	27.0800	25.6000	27.0800	+7.460%	588	8,422	+12.334%
2026-08-03	22.0500	25.8000	21.8400	25.2000	+9.565%	72	7,933	+20.714%
2026-07-31	22.5000	23.0000	21.1500	23.0000	+9.785%	92	7,937	+32.261%
2026-07-30	20.0000	21.9000	20.0000	20.9500	+5.542%	1,282	7,942	+45.203%
2026-07-29	21.8000	22.3000	19.8500	19.8500	-10.987%	84	7,450	+53.249%
2026-07-28	21.6300	22.9500	21.2500	22.3000	-1.545%	162	7,426	+36.413%
2026-07-27	24.5000	24.5000	22.3500	22.6500	-12.918%	357	7,343	+34.305%
2026-07-24	27.3500	28.2000	25.5500	26.0100	-6.439%	104	7,311	+16.955%
2026-07-23	27.5000	27.8900	26.8500	27.8000	-1.243%	122	7,236	+9.424%
2026-07-22	26.0000	29.1000	25.9500	28.1500	+7.854%	36	7,262	+8.064%
2026-07-21	24.9000	26.1000	24.9000	26.1000	-0.267%	13	7,284	+16.552%
2026-07-20	26.7500	26.7500	26.1700	26.1700	+2.627%	101	7,279	+16.240%
2026-07-17	25.0500	26.6700	25.0500	25.5000	-3.919%	215	7,179	+19.294%
2026-07-16	26.8500	27.0500	26.4000	26.5400	-3.491%	499	6,982	+14.619%
2026-07-15	28.9800	28.9800	27.5000	27.5000	-4.181%	24	7,111	+10.618%
2026-07-14	26.4600	28.8900	26.4600	28.7000	+9.962%	19	7,132	+5.993%
2026-07-13	28.4500	28.4500	25.9400	26.1000	-7.117%	28	7,132	+16.552%
2026-07-10	27.1400	28.5000	27.1400	28.1000	+6.439%	312	7,125	+8.256%
2026-07-09	26.3500	26.5000	24.5300	26.4000	-0.377%	17	6,926	+15.227%
2026-07-08	23.5700	26.5000	23.5700	26.5000	+12.814%	18	6,926	+14.792%
2026-07-07	21.7400	23.7000	21.5700	23.4900	+1.250%	45	6,928	+29.502%
2026-07-06	22.7500	23.5000	22.6000	23.2000	+3.157%	919	6,936	+31.121%
2026-07-02	24.0000	24.4500	22.2500	22.4900	-9.131%	652	6,609	+35.260%
2026-07-01	23.1500	24.7500	23.1500	24.7500	-1.000%	3	6,609	+22.909%
2026-06-30	24.6000	25.0000	24.5500	25.0000	+5.485%	47	6,607	+21.680%
2026-06-29	23.7000	23.9100	22.7500	23.7000	-0.837%	52	6,566	+28.354%
2026-06-26	23.6000	24.2500	23.6000	23.9000	-2.648%	63	6,591	+27.280%
2026-06-25	24.9000	25.9000	24.2500	24.5500	-7.183%	4,722	6,588	+23.910%
2026-06-24	27.2700	27.5500	26.0000	26.4500	-4.167%	41	9,441	+15.009%
2026-06-23	28.5000	28.8000	27.5700	27.6000	-11.054%	54	9,425	+10.217%
2026-06-22	33.3500	33.3500	30.9800	31.0300	-4.376%	41	9,405	-1.966%
2026-06-18	31.4900	32.5000	31.4900	32.4500	+7.450%	445	8,995	-6.256%
2026-06-17	29.9500	30.2000	29.9500	30.2000	-3.514%	91	8,995	+0.728%
2026-06-16	31.6600	31.6600	31.2500	31.3000	-3.246%	104	8,995	-2.812%
2026-06-15	31.1500	32.5400	31.1500	32.3500	+8.013%	133	8,935	-5.966%
2026-06-12	30.0500	30.5000	29.9500	29.9500	-1.803%	29	8,935	+1.569%
2026-06-11	29.5500	30.5000	28.3500	30.5000	+4.096%	78	8,935	-0.262%
2026-06-10	30.3400	30.3400	29.3000	29.3000	-6.450%	46	8,970	+3.823%
2026-06-09	32.5200	32.5200	29.2800	31.3200	-3.631%	128	8,979	-2.874%
2026-06-08	33.0700	33.1100	32.1200	32.5000	+1.721%	171	8,949	-6.400%
2026-06-05	34.1600	34.1600	31.3900	31.9500	-14.800%	290	8,953	-4.789%
2026-06-04	34.3500	37.5500	34.0300	37.5000	+7.143%	66	9,124	-18.880%
2026-06-03	37.0000	37.0000	35.0000	35.0000	-8.088%	206	9,120	-13.086%
2026-06-02	39.5000	43.1500	38.0800	38.0800	-0.833%	141	8,978	-20.116%
2026-06-01	33.8400	38.9500	33.8400	38.4000	+17.252%	353	9,013	-20.781%
2026-05-29	32.5800	35.0000	32.5800	32.7500	-0.274%	1,004	9,019	-7.115%
2026-05-28	32.1500	33.2000	31.8600	32.8400	+1.988%	574	8,157	-7.369%
2026-05-27	31.7500	32.3000	30.7300	32.2000	-2.365%	120	7,667	-5.528%
2026-05-26	34.1500	34.2400	32.4600	32.9800	-1.904%	150	7,622	-7.762%
2026-05-22	35.0500	35.0500	33.6000	33.6200	-4.434%	187	7,528	-9.518%
2026-05-21	36.0000	37.5000	34.4000	35.1800	-5.886%	185	7,504	-13.530%
2026-05-20	38.3400	39.3200	37.2700	37.3800	-1.242%	23	7,504	-18.620%
2026-05-19	37.3000	39.3000	36.7400	37.8500	+0.960%	18	7,448	-19.630%
2026-05-18	42.1300	42.2800	37.4500	37.4900	-9.093%	62	7,448	-18.858%
2026-05-15	43.0000	43.0000	40.0600	41.2400	-8.192%	309	7,448	-26.237%
2026-05-14	40.7500	45.1100	40.7500	44.9200	+13.808%	219	7,444	-32.280%
2026-05-13	39.1100	40.2000	37.6000	39.4700	+6.965%	157	7,326	-22.929%
2026-05-12	35.4100	36.9500	35.4100	36.9000	+2.786%	180	7,326	-17.561%
2026-05-11	34.6100	37.6000	34.6100	35.9000	+5.155%	294	7,326	-15.265%
2026-05-08	34.2000	35.3000	34.1400	34.1400	+4.085%	42	7,227	-10.896%
2026-05-07	30.9400	33.4900	30.9400	32.8000	+6.080%	210	7,231	-7.256%
2026-05-06	29.9100	30.9200	29.1400	30.9200	+18.923%	338	7,182	-1.617%
2026-05-05	27.0000	27.0000	25.9200	26.0000	-3.021%	6	7,145	+17.000%
2026-05-04	27.0000	27.2000	25.9200	26.8100	-2.615%	380	7,143	+13.465%
2026-05-01	28.0000	28.0000	27.1300	27.5300	-3.573%	4,159	3,290	+10.498%
2026-04-30	34.0000	34.0000	27.9000	28.5500	-9.937%	914	3,290	+6.550%
2026-04-29	33.4700	33.4700	31.7000	31.7000	-7.174%	9	3,658	-4.038%
2026-04-28	32.5500	34.1500	31.8000	34.1500	-1.301%	50	3,652	-10.922%
2026-04-27	33.0000	35.0000	31.9500	34.6000	+8.976%	569	3,639	-12.081%
2026-04-24	29.0600	33.0000	29.0600	31.7500	+15.876%	328	3,452	-4.189%
2026-04-23	28.6800	29.0700	27.4000	27.4000	-4.396%	118	3,407	+11.022%
2026-04-22	27.7700	28.6600	27.7500	28.6600	-0.139%	35	3,442	+6.141%
2026-04-21	28.5300	28.7000	28.5200	28.7000	+0.702%	81	3,496	+5.993%
2026-04-20	28.0700	28.5000	27.1000	28.5000	-1.042%	81	3,496	+6.737%
2026-04-17	28.0100	28.8000	27.8000	28.8000	+2.528%	54	3,505	+5.625%
2026-04-16	27.9200	28.0900	27.9200	28.0900	+2.332%	3	3,471	+8.295%
2026-04-15	27.3500	28.2500	27.0000	27.4500	+2.425%	241	3,469	+10.820%
2026-04-14	25.8500	26.8000	25.7900	26.8000	+8.502%	141	3,300	+13.507%
2026-04-13	24.5500	24.7000	24.4800	24.7000	+0.407%	12	3,232	+23.158%
2026-04-10	22.6000	25.2000	22.6000	24.6000	+10.067%	15	3,222	+23.659%
2026-04-09	21.7000	22.5000	21.7000	22.3500	+1.223%	223	3,209	+36.107%
2026-04-08	23.0000	23.0000	21.7400	22.0800	+7.341%	178	3,187	+37.772%
2026-04-07	20.5600	20.7000	20.5200	20.5700	-2.558%	13	3,050	+47.885%
2026-04-06	21.1500	21.1500	20.9100	21.1100	-0.565%	86	3,048	+44.102%
2026-04-02	21.1500	21.2300	21.1500	21.2300	+0.473%	16	3,036	+43.288%
2026-04-01	21.0000	21.2500	20.9500	21.1300	+3.528%	115	3,036	+43.966%
2026-03-31	19.2500	20.6000	19.2500	20.4100	+10.683%	14	3,002	+49.045%
2026-03-30	19.4000	19.5000	18.3100	18.4400	-6.062%	17	2,999	+64.967%
2026-03-27	20.2000	20.2000	19.6300	19.6300	-4.477%	48	2,988	+54.967%
2026-03-26	21.1500	21.1500	20.5000	20.5500	-8.829%	146	2,990	+48.029%
2026-03-25	22.1000	23.2500	22.1000	22.5400	+6.926%	211	2,940	+34.960%
2026-03-24	21.2000	21.2000	20.8800	21.0800	-1.033%	29	2,736	+44.307%
2026-03-23	21.4900	21.7500	21.1000	21.3000	+3.248%	80	2,722	+42.817%
2026-03-20	21.8000	21.8000	20.5000	20.6300	-6.652%	37	2,691	+47.455%
2026-03-19	22.0000	22.5500	21.8600	22.1000	-3.493%	31	2,683	+37.647%
2026-03-18	23.6300	23.6300	22.9000	22.9000	-2.512%	10	2,674	+32.838%
2026-03-17	23.7200	23.9500	23.4900	23.4900	-3.532%	95	2,666	+29.502%
2026-03-16	24.8100	25.0000	24.3500	24.3500	+1.501%	47	2,702	+24.928%
2026-03-13	24.6000	24.6000	23.9900	23.9900	-5.178%	5	2,689	+26.803%
2026-03-12	25.0000	25.5700	24.6600	25.3000	-1.288%	59	2,690	+20.237%
2026-03-11	25.9300	26.3500	25.5500	25.6300	+0.707%	48	2,670	+18.689%
2026-03-10	25.5100	25.5100	25.1000	25.4500	+4.733%	55	2,628	+19.528%
2026-03-09	23.6400	24.3000	23.5000	24.3000	+0.830%	65	2,589	+25.185%
2026-03-06	25.4800	25.7500	23.7500	24.1000	-7.308%	100	2,567	+26.224%
2026-03-05	25.4500	26.5400	24.3900	26.0000	+0.077%	138	2,513	+17.000%
2026-03-04	25.6500	26.4500	25.4000	25.9800	+4.128%	114	2,397	+17.090%
2026-03-03	25.5500	25.5500	24.7200	24.9500	-4.662%	163	2,292	+21.924%
2026-03-02	26.1500	26.3600	26.1500	26.1700	+6.382%	49	2,280	+16.240%
2026-02-27	26.0000	26.2900	24.6000	24.6000	-10.055%	62	2,264	+23.659%
2026-02-26	30.0000	30.0000	27.2900	27.3500	-15.062%	175	2,240	+11.225%
2026-02-25	31.5400	32.3800	31.5400	32.2000	+2.711%	57	2,237	-5.528%
2026-02-24	31.2500	31.4100	31.1900	31.3500	+1.621%	19	2,237	-2.967%
2026-02-23	31.3000	31.3000	30.3400	30.8500	+4.576%	310	2,227	-1.394%
2026-02-20	28.8500	29.5000	28.8500	29.5000	+1.794%	2	2,098	+3.119%
2026-02-19	28.9800	28.9800	28.9800	28.9800	-1.328%	4	2,096	+4.969%
2026-02-18	29.7000	30.0000	29.3700	29.3700	+3.781%	102	2,092	+3.575%
2026-02-17	26.4500	28.4200	26.4500	28.3000	+4.236%	33	1,991	+7.491%
2026-02-13	27.3000	27.3000	26.8500	27.1500	-5.401%	26	2,015	+12.044%
2026-02-12	29.3500	30.0000	28.7000	28.7000	-4.872%	19	2,015	+5.993%
2026-02-11	30.3500	30.5500	30.1500	30.1700	+3.963%	37	2,008	+0.829%
2026-02-10	29.3200	29.3200	29.0200	29.0200	-3.907%	50	1,997	+4.824%
2026-02-09	30.8100	31.1500	29.9500	30.2000	+6.151%	85	1,949	+0.728%
2026-02-06	25.0000	28.4500	25.0000	28.4500	+24.562%	322	1,975	+6.924%
2026-02-05	24.2500	24.2500	22.6500	22.8400	-6.585%	16	1,827	+33.187%
2026-02-04	24.1400	24.5500	23.5700	24.4500	-2.356%	235	1,820	+24.417%
2026-02-03	27.4000	27.4000	24.8200	25.0400	-12.294%	158	1,823	+21.486%
2026-02-02	28.6500	29.8800	28.5300	28.5500	-5.150%	70	1,838	+6.550%
2026-01-30	30.8200	30.9000	30.1000	30.1000	+0.568%	15	1,808	+1.063%
2026-01-29	28.3200	29.9300	28.3200	29.9300	-0.730%	40	1,795	+1.637%
2026-01-28	30.5000	30.5000	30.1500	30.1500	+2.831%	13	1,768	+0.896%
2026-01-27	28.0000	29.7700	28.0000	29.3200	+3.239%	9	1,758	+3.752%
2026-01-26	28.9300	29.0000	28.3000	28.4000	-0.595%	37	1,751	+7.113%
2026-01-23	28.5000	28.6600	28.2700	28.5700	+6.129%	25	1,719	+6.475%
2026-01-22	27.4500	27.5000	26.9200	26.9200	-0.664%	227	1,697	+13.001%
2026-01-21	25.4000	27.1000	25.0300	27.1000	+8.661%	1,265	1,498	+12.251%
2026-01-20	25.4800	25.4800	24.9400	24.9400	-9.572%	45	255	+21.973%
2026-01-16	27.7000	27.7000	27.5800	27.5800	+0.254%	2	252	+10.297%
2026-01-15	26.0500	27.5200	26.0500	27.5100	+8.307%	34	252	+10.578%
2026-01-14	25.2000	25.4000	24.8500	25.4000	-2.533%	37	235	+19.764%
2026-01-13	26.2500	27.3500	25.8500	26.0600	-2.870%	94	219	+16.731%
2026-01-12	26.5000	26.8400	26.0400	26.8300	-0.887%	74	202	+13.381%
2026-01-09	26.8700	27.0700	26.8500	27.0700	-0.221%	48	164	+12.375%
2026-01-08	28.1300	28.1300	26.9000	27.1300	-5.206%	149	153	+12.127%
2026-01-07	28.7000	29.2000	28.6200	28.6200	-1.412%	20	22	+6.289%
2026-01-06	30.0000	30.0500	29.0300	29.0300	0.000%	8	8	+4.788%