Dark

NVDA20281215C360
NVDA Dec 15 2028 360.00 Call (NVDA281215C00360000)
option OPRA

EOD

Aug 14, 2026

28.72-0.966%(-0.28)92

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	29.1100	29.1100	28.4500	28.7200	-0.966%	92	3,334	0.000%
2026-08-13	29.0700	29.0700	28.5600	29.0000	+1.576%	5	3,379	-0.966%
2026-08-12	28.5500	28.5500	28.5500	28.5500	+9.808%	1	3,375	+0.595%
2026-08-11	26.7400	26.8300	25.9000	26.0000	-8.772%	63	3,375	+10.462%
2026-08-10	28.5000	28.5000	28.5000	28.5000	-1.724%	1	3,335	+0.772%
2026-08-07	29.7000	29.8200	29.0000	29.0000	+2.983%	8	3,335	-0.966%
2026-08-06	28.7000	28.7000	28.1600	28.1600	+0.571%	5	3,330	+1.989%
2026-08-05	28.8000	29.0000	28.0000	28.0000	+11.821%	6	3,329	+2.571%
2026-08-04	25.0400	25.0400	25.0400	25.0400	+5.432%	1	3,331	+14.696%
2026-08-03	23.6000	24.0000	23.4800	23.7500	+10.465%	31	3,330	+20.926%
2026-07-31	21.5000	21.5000	21.5000	21.5000	+14.973%	1	3,320	+33.581%
2026-07-29	19.6400	19.8900	18.6500	18.7000	-10.096%	56	3,320	+53.583%
2026-07-28	20.5500	20.8000	20.5500	20.8000	-1.979%	2	3,308	+38.077%
2026-07-27	21.6500	21.8800	20.8900	21.2200	-12.350%	12	3,308	+35.344%
2026-07-24	25.1500	25.1500	24.2100	24.2100	-7.771%	2	3,301	+18.629%
2026-07-23	26.3000	26.3000	26.2200	26.2500	-4.857%	6	3,299	+9.410%
2026-07-22	25.7200	27.5900	25.7200	27.5900	+11.927%	2	3,300	+4.096%
2026-07-21	24.1500	24.6500	24.1500	24.6500	+3.354%	7	3,299	+16.511%
2026-07-20	23.8500	23.8500	23.8500	23.8500	-3.441%	3	3,298	+20.419%
2026-07-17	24.9000	24.9000	23.0500	24.7000	-2.756%	5	3,297	+16.275%
2026-07-16	26.2800	26.2800	25.1400	25.4000	-5.926%	4	3,298	+13.071%
2026-07-14	24.8500	27.0000	24.8500	27.0000	+10.204%	5	3,298	+6.370%
2026-07-13	24.6800	24.6800	24.5000	24.5000	-8.752%	9	3,297	+17.224%
2026-07-10	25.6000	26.8500	25.6000	26.8500	+8.704%	64	3,297	+6.965%
2026-07-09	24.7000	24.7000	24.7000	24.7000	+1.563%	1	3,293	+16.275%
2026-07-08	22.4000	24.3200	22.4000	24.3200	+8.571%	3	3,293	+18.092%
2026-07-07	20.9000	22.4000	20.7400	22.4000	+3.512%	169	3,292	+28.214%
2026-07-06	21.5000	21.7000	21.5000	21.6400	+2.317%	3	3,236	+32.717%
2026-07-02	22.4500	22.4500	20.0000	21.1500	-8.043%	35	3,234	+35.792%
2026-07-01	22.6300	23.1200	22.6300	23.0000	-3.361%	4	3,234	+24.870%
2026-06-30	23.4000	23.8000	23.3000	23.8000	+6.726%	5	3,233	+20.672%
2026-06-29	22.5000	22.7000	21.7800	22.3000	-2.747%	73	3,234	+28.789%
2026-06-26	22.6600	23.0900	22.4000	22.9300	-3.167%	11	3,205	+25.251%
2026-06-25	23.2000	24.3500	23.2000	23.6800	-5.242%	9	3,208	+21.284%
2026-06-24	26.0900	26.0900	24.9900	24.9900	-5.233%	49	3,204	+14.926%
2026-06-23	26.8000	26.9000	26.3700	26.3700	-10.671%	4	3,163	+8.912%
2026-06-22	30.6000	30.6000	29.5200	29.5200	-4.156%	3	3,165	-2.710%
2026-06-18	29.9500	30.8000	29.8300	30.8000	+8.604%	5	3,171	-6.753%
2026-06-17	28.3600	28.3600	28.3600	28.3600	-5.151%	1	3,171	+1.269%
2026-06-16	29.9000	29.9000	29.9000	29.9000	-3.079%	19	3,171	-3.946%
2026-06-15	30.6700	30.8500	30.6700	30.8500	+6.563%	121	3,026	-6.904%
2026-06-12	29.0600	29.0600	28.9500	28.9500	+0.521%	25	3,026	-0.794%
2026-06-11	28.0600	28.8000	27.5000	28.8000	+3.784%	56	3,026	-0.278%
2026-06-10	29.2600	29.2600	27.7500	27.7500	-6.250%	188	3,081	+3.495%
2026-06-09	30.5000	30.5000	29.0000	29.6000	-4.516%	16	3,157	-2.973%
2026-06-08	30.9400	31.3000	30.9400	31.0000	+3.333%	7	3,152	-7.355%
2026-06-05	31.0000	31.0000	30.0000	30.0000	-15.612%	34	3,151	-4.267%
2026-06-04	35.1000	35.9000	35.1000	35.5500	+5.993%	12	3,148	-19.212%
2026-06-03	34.1800	34.1800	33.5000	33.5400	-9.936%	61	3,148	-14.371%
2026-06-02	39.0500	41.3000	37.2000	37.2400	+0.649%	65	3,119	-22.879%
2026-06-01	35.0500	37.0000	35.0500	37.0000	+12.702%	16	3,111	-22.378%
2026-05-29	32.8500	32.8500	32.8300	32.8300	+5.258%	7	3,107	-12.519%
2026-05-28	30.9000	31.1900	30.3000	31.1900	+0.613%	13	3,100	-7.919%
2026-05-27	30.5000	31.0000	30.5000	31.0000	-1.274%	16	3,087	-7.355%
2026-05-26	31.9300	31.9300	31.1500	31.4000	-2.605%	148	3,087	-8.535%
2026-05-22	33.3000	33.3000	32.0000	32.2400	-4.756%	24	2,987	-10.918%
2026-05-21	33.1000	33.8500	33.1000	33.8500	-6.103%	5	2,978	-15.155%
2026-05-20	36.0000	37.4200	35.6000	36.0500	-0.825%	56	2,978	-20.333%
2026-05-19	35.3000	36.3500	35.3000	36.3500	+1.113%	2	2,942	-20.990%
2026-05-18	39.0500	39.0500	35.4500	35.9500	-9.217%	174	2,942	-20.111%
2026-05-15	39.4400	41.0500	38.9300	39.6000	-8.693%	161	2,942	-27.475%
2026-05-14	40.0500	43.3700	40.0500	43.3700	+15.040%	177	2,931	-33.779%
2026-05-13	36.4500	37.9900	36.4500	37.7000	+8.427%	25	2,786	-23.820%
2026-05-12	34.7700	34.7700	34.7700	34.7700	+1.518%	1	2,786	-17.400%
2026-05-11	33.6000	35.5000	33.6000	34.2500	+5.939%	8	2,786	-16.146%
2026-05-08	32.7500	33.0000	32.3300	32.3300	+1.859%	9	2,786	-11.166%
2026-05-07	30.9400	31.9700	30.9400	31.7400	+10.979%	9	2,787	-9.515%
2026-05-06	28.2500	28.6000	27.7600	28.6000	+16.024%	242	2,785	+0.420%
2026-05-05	24.6500	24.6500	24.6500	24.6500	-0.685%	3	2,666	+16.511%
2026-05-04	24.8200	24.8200	24.8200	24.8200	-4.355%	2	2,669	+15.713%
2026-05-01	25.9500	25.9500	25.9500	25.9500	-4.840%	1	2,668	+10.674%
2026-04-30	30.0500	30.0500	26.8700	27.2700	-9.851%	25	2,668	+5.317%
2026-04-29	31.3000	31.3000	30.2500	30.2500	-6.347%	82	2,668	-5.058%
2026-04-28	30.8800	32.3500	30.8800	32.3000	-3.177%	617	2,682	-11.084%
2026-04-27	30.8400	33.3700	30.7500	33.3600	+10.317%	90	2,347	-13.909%
2026-04-24	30.2800	31.5000	30.2400	30.2400	+11.340%	70	2,339	-5.026%
2026-04-23	27.1600	27.1600	27.1600	27.1600	-1.056%	1	2,284	+5.744%
2026-04-22	26.5700	27.4500	26.5700	27.4500	+3.195%	50	2,284	+4.627%
2026-04-20	26.0000	26.6000	26.0000	26.6000	-2.564%	41	2,307	+7.970%
2026-04-17	27.2500	27.3000	27.2500	27.3000	+3.527%	6	2,286	+5.201%
2026-04-16	26.3700	26.3700	26.3700	26.3700	+0.419%	1	2,281	+8.912%
2026-04-15	25.2500	26.5800	25.2500	26.2600	+4.000%	122	2,280	+9.368%
2026-04-14	25.0000	25.3000	25.0000	25.2500	+6.946%	17	2,284	+13.743%
2026-04-10	23.0000	23.6100	23.0000	23.6100	+10.070%	23	2,283	+21.643%
2026-04-09	21.1200	21.4500	21.1200	21.4500	+3.423%	55	2,261	+33.893%
2026-04-08	20.9000	20.9000	20.7400	20.7400	+4.747%	2	2,261	+38.476%
2026-04-06	20.1000	20.1000	19.8000	19.8000	-1.493%	11	2,262	+45.051%
2026-04-02	19.5000	20.1000	19.5000	20.1000	+0.752%	19	2,264	+42.886%
2026-04-01	20.1500	20.2500	19.9500	19.9500	+1.786%	69	2,264	+43.960%
2026-03-31	18.4600	19.6200	18.4600	19.6000	+12.000%	26	2,255	+46.531%
2026-03-30	18.6400	18.6400	17.5000	17.5000	-8.281%	764	2,231	+64.114%
2026-03-27	18.8000	19.0800	18.8000	19.0800	-2.154%	45	2,223	+50.524%
2026-03-26	20.1000	20.1500	19.4000	19.5000	-9.091%	729	2,181	+47.282%
2026-03-25	21.2500	21.9000	21.2500	21.4500	+5.874%	5	1,841	+33.893%
2026-03-24	20.3100	20.3100	19.9300	20.2600	+0.297%	6	1,839	+41.757%
2026-03-23	20.5000	20.7400	20.1500	20.2000	+2.278%	12	1,841	+42.178%
2026-03-20	20.4000	20.7500	19.7500	19.7500	-4.819%	232	1,836	+45.418%
2026-03-19	20.7000	21.2000	20.7000	20.7500	-6.321%	132	1,753	+38.410%
2026-03-18	22.1500	22.1500	22.1500	22.1500	+0.090%	1	1,846	+29.661%
2026-03-17	22.5700	22.5700	22.1300	22.1300	-8.060%	29	1,845	+29.779%
2026-03-16	23.6500	24.0700	23.5500	24.0700	+5.802%	35	1,847	+19.319%
2026-03-13	23.4000	23.4000	22.7500	22.7500	-5.836%	85	1,827	+26.242%
2026-03-12	23.4500	24.1600	23.4500	24.1600	-0.576%	35	1,843	+18.874%
2026-03-11	24.3000	24.3000	24.3000	24.3000	+1.461%	1	1,808	+18.189%
2026-03-10	24.2000	24.2000	23.9500	23.9500	+1.268%	128	1,807	+19.916%
2026-03-09	22.8200	23.6500	22.3000	23.6500	+4.323%	109	1,689	+21.438%
2026-03-06	24.3400	24.3900	22.6700	22.6700	-4.948%	468	1,583	+26.687%
2026-03-05	25.1800	25.2700	23.4200	23.8500	-3.831%	508	1,254	+20.419%
2026-03-04	24.4700	24.8000	24.4700	24.8000	+3.766%	104	1,128	+15.806%
2026-03-03	23.9500	24.2500	23.9000	23.9000	-4.970%	138	1,127	+20.167%
2026-03-02	24.8000	25.1500	24.5500	25.1500	+6.794%	47	1,166	+14.195%
2026-02-27	24.8900	25.5000	23.4400	23.5500	-11.099%	340	1,131	+21.953%
2026-02-26	28.3500	28.3500	26.2000	26.4900	-11.700%	210	1,149	+8.418%
2026-02-25	30.7000	31.0500	30.0000	30.0000	+0.671%	29	1,054	-4.267%
2026-02-24	30.1000	30.1000	29.7300	29.8000	+0.846%	108	1,054	-3.624%
2026-02-23	29.3500	29.5500	29.2000	29.5500	+5.725%	62	1,007	-2.809%
2026-02-20	27.9500	27.9500	27.9500	27.9500	-1.446%	5	969	+2.755%
2026-02-18	28.4900	28.5400	28.3100	28.3600	+4.649%	12	964	+1.269%
2026-02-17	25.0500	27.1000	25.0000	27.1000	+5.039%	11	954	+5.978%
2026-02-13	26.1700	26.1700	25.8000	25.8000	-7.857%	11	952	+11.318%
2026-02-12	28.4000	28.4000	28.0000	28.0000	-3.614%	37	952	+2.571%
2026-02-11	29.1600	29.1600	28.2500	29.0500	+3.936%	20	948	-1.136%
2026-02-10	28.3800	28.3800	27.9500	27.9500	-3.120%	2	946	+2.755%
2026-02-09	28.9000	29.5000	28.8500	28.8500	+9.239%	70	946	-0.451%
2026-02-06	24.9500	26.4100	24.5000	26.4100	+20.264%	90	943	+8.747%
2026-02-05	23.2500	23.2500	21.7500	21.9600	-2.660%	20	881	+30.783%
2026-02-04	23.8000	23.8000	22.5600	22.5600	-5.764%	5	881	+27.305%
2026-02-03	25.7500	25.7500	23.9400	23.9400	-12.628%	3	878	+19.967%
2026-02-02	27.5000	28.6000	27.4000	27.4000	-6.644%	29	876	+4.818%
2026-01-30	29.3500	29.3500	29.3500	29.3500	+8.183%	2	850	-2.147%
2026-01-29	28.6700	28.6700	27.1300	27.1300	-6.157%	5	848	+5.861%
2026-01-28	28.9500	29.1000	28.8700	28.9100	+1.975%	8	848	-0.657%
2026-01-27	28.3300	28.3500	28.3300	28.3500	+4.806%	2	848	+1.305%
2026-01-23	26.9000	27.3000	26.9000	27.0500	+5.171%	13	848	+6.174%
2026-01-22	25.8000	26.1500	25.7200	25.7200	-0.117%	9	848	+11.664%
2026-01-21	23.8100	25.7500	23.7600	25.7500	+8.193%	3	852	+11.534%
2026-01-20	24.5000	24.5000	23.8000	23.8000	-9.056%	7	852	+20.672%
2026-01-16	26.1700	26.1700	26.1700	26.1700	+0.654%	1	846	+9.744%
2026-01-15	26.0500	26.6000	25.8000	26.0000	+8.787%	245	846	+10.462%
2026-01-14	23.8500	23.9000	23.8500	23.9000	-4.323%	2	604	+20.167%
2026-01-13	24.8000	24.9800	24.8000	24.9800	-3.366%	3	604	+14.972%
2026-01-09	25.8500	25.8500	25.8500	25.8500	-0.193%	100	603	+11.103%
2026-01-08	27.7500	27.7500	25.7900	25.9000	-5.024%	102	503	+10.888%
2026-01-07	27.7900	27.8800	27.2600	27.2700	-0.474%	209	401	+5.317%
2026-01-06	27.8100	27.8100	27.2400	27.4000	0.000%	203	201	+4.818%