Dark

NVDA20281215C370
NVDA Dec 15 2028 370.00 Call (NVDA281215C00370000)
option OPRA

EOD

Aug 14, 2026

26.80+0.676%(+0.18)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	27.4000	27.5900	26.7500	26.8000	+0.676%	19	5,452	0.000%
2026-08-12	26.7000	27.2000	26.6200	26.6200	+9.098%	14	5,449	+0.676%
2026-08-11	24.4000	24.4000	24.4000	24.4000	-11.945%	1	5,438	+9.836%
2026-08-10	27.7100	27.7100	27.7100	27.7100	+1.353%	1	5,439	-3.284%
2026-08-07	27.3400	27.3400	27.3400	27.3400	+1.825%	3	5,439	-1.975%
2026-08-05	27.4000	27.5000	26.5200	26.8500	+11.642%	195	5,439	-0.186%
2026-08-04	24.0500	24.0500	24.0500	24.0500	+7.462%	1	5,478	+11.435%
2026-08-03	22.1000	22.4000	22.1000	22.3800	+11.900%	70	5,479	+19.750%
2026-07-31	20.0000	20.0000	20.0000	20.0000	+8.578%	3	5,537	+34.000%
2026-07-30	18.4000	18.9000	18.3000	18.4200	-0.808%	308	5,534	+45.494%
2026-07-29	18.0600	19.1200	17.7300	18.5700	-5.352%	37	5,543	+44.319%
2026-07-28	18.8600	20.0200	18.8600	19.6200	-2.823%	20	5,545	+36.595%
2026-07-27	21.2200	21.2200	20.1900	20.1900	-12.597%	4	5,551	+32.739%
2026-07-24	24.8300	24.8300	23.1000	23.1000	-7.229%	3	5,548	+16.017%
2026-07-23	24.2700	24.9000	24.2700	24.9000	-3.563%	7	5,548	+7.631%
2026-07-22	22.8800	25.8200	22.8800	25.8200	+11.533%	4	5,548	+3.796%
2026-07-21	23.3500	23.3500	23.1500	23.1500	+3.579%	2	5,550	+15.767%
2026-07-20	23.7200	23.7200	22.3500	22.3500	-1.542%	11	5,549	+19.911%
2026-07-17	21.8700	22.7000	21.8700	22.7000	-6.314%	3	5,549	+18.062%
2026-07-16	24.7900	24.7900	23.8700	24.2300	-3.658%	15	5,549	+10.607%
2026-07-15	24.0500	25.1500	23.9200	25.1500	-2.971%	5	5,557	+6.561%
2026-07-14	25.0200	25.9200	25.0200	25.9200	+10.439%	3	5,561	+3.395%
2026-07-13	24.9700	25.0000	23.4700	23.4700	-6.120%	329	5,562	+14.188%
2026-07-10	23.5700	25.0000	23.5700	25.0000	+6.792%	5	5,606	+7.200%
2026-07-09	23.4100	23.4100	23.4100	23.4100	+8.985%	2	5,607	+14.481%
2026-07-08	20.7000	21.6500	20.7000	21.4800	+1.801%	63	5,605	+24.767%
2026-07-07	19.7000	21.1000	18.9400	21.1000	+2.726%	7	5,582	+27.014%
2026-07-06	20.7200	20.7200	20.5400	20.5400	-1.487%	2	5,583	+30.477%
2026-07-02	20.8200	20.8500	19.9600	20.8500	-5.098%	5	5,584	+28.537%
2026-07-01	20.9000	22.1000	20.9000	21.9700	+2.904%	94	5,584	+21.985%
2026-06-29	20.6700	21.3700	20.2000	21.3500	-1.340%	47	5,601	+25.527%
2026-06-26	21.1900	21.8100	21.1900	21.6400	-2.302%	18	5,618	+23.845%
2026-06-25	23.0700	23.3700	22.0500	22.1500	-6.144%	114	5,635	+20.993%
2026-06-24	24.6400	24.6400	23.6000	23.6000	-5.411%	13	5,690	+13.559%
2026-06-23	25.6000	25.6800	24.9500	24.9500	-11.931%	50	5,690	+7.415%
2026-06-22	30.4000	30.4000	28.3200	28.3300	-0.771%	6	5,690	-5.401%
2026-06-18	28.7000	29.0000	28.5500	28.5500	+4.925%	3	5,690	-6.130%
2026-06-17	27.1200	27.4700	27.1200	27.2100	-4.021%	7	5,690	-1.507%
2026-06-16	28.6000	28.7000	28.2500	28.3500	-3.407%	10	5,690	-5.467%
2026-06-15	28.8400	29.4200	28.8200	29.3500	+6.534%	8	5,681	-8.688%
2026-06-12	27.7500	27.8900	27.3100	27.5500	+4.159%	6	5,681	-2.722%
2026-06-11	26.2000	26.5000	26.2000	26.4500	-3.291%	35	5,681	+1.323%
2026-06-10	27.4900	27.4900	26.9400	27.3500	-2.217%	29	5,669	-2.011%
2026-06-09	28.9500	29.0000	26.9500	27.9700	-5.666%	52	5,667	-4.183%
2026-06-08	29.8200	29.8200	29.5900	29.6500	+1.195%	4	5,656	-9.612%
2026-06-05	30.4200	30.4200	29.0000	29.3000	-14.702%	52	5,656	-8.532%
2026-06-04	32.4000	34.3500	32.4000	34.3500	+7.109%	112	5,657	-21.980%
2026-06-03	33.0000	33.0000	32.0700	32.0700	-11.360%	9	5,657	-16.433%
2026-06-02	38.0000	39.1100	36.1800	36.1800	+2.872%	17	5,654	-25.926%
2026-06-01	33.1700	35.1700	33.1700	35.1700	+15.425%	112	5,639	-23.799%
2026-05-29	31.2900	31.2900	30.4700	30.4700	+1.465%	2	5,532	-12.045%
2026-05-28	29.3700	30.0300	29.3700	30.0300	+1.282%	5	5,531	-10.756%
2026-05-26	29.5500	29.9600	29.4300	29.6500	-4.138%	39	5,529	-9.612%
2026-05-22	31.5600	31.5600	30.7500	30.9300	-2.367%	13	5,539	-13.353%
2026-05-21	31.4500	31.6800	31.4500	31.6800	-9.615%	3	5,545	-15.404%
2026-05-20	35.0500	35.0500	34.4000	35.0500	-0.624%	9	5,545	-23.538%
2026-05-19	33.8700	35.2700	33.8700	35.2700	+3.735%	54	5,494	-24.015%
2026-05-18	38.1000	38.1000	34.0000	34.0000	-10.408%	315	5,494	-21.176%
2026-05-15	37.4600	39.3700	36.7200	37.9500	-8.134%	321	5,494	-29.381%
2026-05-14	38.6800	41.3200	38.4500	41.3100	+16.203%	84	5,619	-35.125%
2026-05-13	36.2900	36.5000	35.5500	35.5500	+7.337%	362	5,713	-24.613%
2026-05-12	34.6300	34.6300	31.4400	33.1200	+1.533%	67	5,713	-19.082%
2026-05-11	33.0100	33.8400	32.6200	32.6200	+4.251%	82	5,713	-17.842%
2026-05-08	32.0400	32.0400	31.0800	31.2900	+3.953%	13	5,712	-14.350%
2026-05-07	30.1600	30.1600	30.1000	30.1000	+8.586%	2	5,715	-10.963%
2026-05-06	25.6800	27.7200	25.6800	27.7200	+16.129%	6	5,715	-3.319%
2026-05-05	23.8700	23.8700	23.8700	23.8700	+1.748%	2	5,718	+12.275%
2026-05-04	25.6300	25.6300	23.4100	23.4600	-5.212%	25	5,719	+14.237%
2026-05-01	25.0000	25.2800	24.6500	24.7500	-5.172%	56	5,717	+8.283%
2026-04-30	26.2000	26.2000	25.3500	26.1000	-8.677%	62	5,717	+2.682%
2026-04-29	29.4300	29.6200	28.5500	28.5800	-7.658%	64	5,724	-6.228%
2026-04-28	29.2800	31.1700	29.2800	30.9500	-2.520%	12	5,706	-13.409%
2026-04-27	29.4500	32.0400	29.4500	31.7500	+10.589%	180	5,706	-15.591%
2026-04-24	29.8700	30.1700	28.7100	28.7100	+14.519%	206	5,566	-6.653%
2026-04-23	26.2000	26.2000	25.0300	25.0700	-3.577%	7	5,666	+6.901%
2026-04-22	25.6500	26.0000	25.5100	26.0000	0.000%	4	5,667	+3.077%
2026-04-21	25.9000	26.0000	25.9000	26.0000	+2.362%	2	5,665	+3.077%
2026-04-20	25.4000	25.4000	25.4000	25.4000	-1.931%	4	5,665	+5.512%
2026-04-17	25.9000	25.9600	25.8500	25.9000	+2.982%	102	5,665	+3.475%
2026-04-16	25.4500	25.4500	25.1500	25.1500	+0.882%	2	5,665	+6.561%
2026-04-15	24.5000	25.3500	24.2400	24.9300	+6.266%	19	5,664	+7.501%
2026-04-14	23.4600	23.4600	23.4600	23.4600	+5.202%	1	5,656	+14.237%
2026-04-13	21.5700	22.3000	21.5700	22.3000	-0.668%	81	5,656	+20.179%
2026-04-10	22.4500	22.4500	22.4500	22.4500	+9.834%	1	5,596	+19.376%
2026-04-09	20.1500	20.4400	20.1500	20.4400	+4.552%	27	5,597	+31.115%
2026-04-08	19.6500	19.6500	19.5000	19.5500	+3.604%	250	5,580	+37.084%
2026-04-06	18.8700	18.8700	18.8700	18.8700	-1.462%	1	5,455	+42.024%
2026-04-02	18.5000	19.3100	18.5000	19.1500	-0.982%	55	5,403	+39.948%
2026-04-01	19.1000	19.4000	18.9500	19.3400	+3.811%	76	5,403	+38.573%
2026-03-31	17.3500	18.7000	17.3500	18.6300	+10.959%	466	5,342	+43.854%
2026-03-30	18.0600	18.0600	16.7900	16.7900	-5.674%	3,658	5,331	+59.619%
2026-03-27	18.5000	18.5000	17.7000	17.8000	-4.043%	874	6,873	+50.562%
2026-03-26	18.7700	18.7700	18.4700	18.5500	-8.168%	1,707	6,852	+44.474%
2026-03-25	20.0500	20.9600	20.0000	20.2000	+5.373%	2,824	7,249	+32.673%
2026-03-24	19.1700	19.1700	19.1700	19.1700	-1.642%	100	5,314	+39.802%
2026-03-23	19.7000	19.7000	19.1000	19.4900	+4.504%	67	5,414	+37.506%
2026-03-20	19.6800	20.0000	18.6500	18.6500	-6.983%	89	5,363	+43.700%
2026-03-19	19.8600	20.2000	19.7000	20.0500	-3.093%	113	5,339	+33.666%
2026-03-18	21.0500	21.3000	20.6800	20.6900	-1.850%	42	5,250	+29.531%
2026-03-17	21.3600	21.5500	21.0800	21.0800	-7.827%	64	5,238	+27.135%
2026-03-16	22.6700	23.0000	22.4400	22.8700	+3.625%	35	5,186	+17.184%
2026-03-13	22.8500	22.8500	21.8900	22.0700	-4.252%	21	5,186	+21.432%
2026-03-12	23.1200	23.1300	23.0500	23.0500	-1.073%	16	5,185	+16.269%
2026-03-11	23.5200	23.9000	23.1500	23.3000	+0.866%	49	5,185	+15.021%
2026-03-10	22.3800	23.1800	22.3800	23.1000	+4.525%	72	5,184	+16.017%
2026-03-09	21.8700	22.1000	21.3000	22.1000	+1.330%	67	5,133	+21.267%
2026-03-06	23.3000	23.5000	21.8100	21.8100	-7.389%	44	5,116	+22.879%
2026-03-05	23.1500	24.3500	22.1200	23.5500	-1.050%	461	5,121	+13.800%
2026-03-04	24.0500	24.1000	23.6500	23.8000	+4.386%	164	4,949	+12.605%
2026-03-03	23.4200	23.4200	22.2800	22.8000	-5.394%	883	4,799	+17.544%
2026-03-02	23.2000	24.1900	23.1500	24.1000	+7.206%	2,337	4,418	+11.203%
2026-02-27	23.7600	24.1600	22.4800	22.4800	-9.972%	195	3,602	+19.217%
2026-02-26	27.2000	27.2000	24.8400	24.9700	-14.778%	2,951	3,669	+7.329%
2026-02-25	29.3500	29.3500	29.3000	29.3000	+2.304%	11	1,006	-8.532%
2026-02-24	28.7500	28.7500	28.5500	28.6400	+1.381%	18	1,006	-6.425%
2026-02-23	28.5000	28.6000	27.8500	28.2500	+2.727%	188	996	-5.133%
2026-02-20	26.7500	27.5000	26.7500	27.5000	+1.103%	40	897	-2.545%
2026-02-18	27.2600	27.3200	27.2000	27.2000	+4.455%	12	894	-1.471%
2026-02-17	24.4000	26.0400	24.4000	26.0400	+4.578%	51	891	+2.919%
2026-02-13	25.1000	25.1000	24.7300	24.9000	-5.467%	4	889	+7.631%
2026-02-12	27.4500	27.4500	26.3400	26.3400	-2.082%	6	889	+1.746%
2026-02-10	26.9000	26.9000	26.9000	26.9000	-1.861%	1	889	-0.372%
2026-02-09	28.0500	28.7000	27.3500	27.4100	+5.423%	95	889	-2.225%
2026-02-06	24.5000	26.0000	24.5000	26.0000	+24.342%	6	833	+3.077%
2026-02-05	21.6700	21.6700	20.6500	20.9100	-6.022%	8	832	+28.168%
2026-02-04	21.7900	22.2500	21.7900	22.2500	-8.058%	3	829	+20.449%
2026-02-03	24.0000	24.2000	23.2000	24.2000	-7.634%	311	829	+10.744%
2026-02-02	27.0000	27.4000	26.2000	26.2000	-5.755%	11	527	+2.290%
2026-01-30	28.4500	28.4500	27.8000	27.8000	+1.349%	2	527	-3.597%
2026-01-29	27.2500	27.4300	27.2500	27.4300	+1.593%	8	526	-2.297%
2026-01-28	27.2500	27.2500	27.0000	27.0000	+0.074%	200	528	-0.741%
2026-01-27	26.9800	26.9800	26.9800	26.9800	+3.769%	2	344	-0.667%
2026-01-23	25.8500	26.0000	25.8500	26.0000	+5.605%	12	344	+3.077%
2026-01-22	24.6600	25.1400	24.6200	24.6200	+9.911%	8	345	+8.855%
2026-01-20	22.7500	22.7700	22.4000	22.4000	-10.220%	8	343	+19.643%
2026-01-16	24.9500	24.9500	24.9500	24.9500	0.000%	10	342	+7.415%
2026-01-15	25.1500	25.1500	24.5100	24.9500	+4.175%	14	342	+7.415%
2026-01-13	24.3000	24.3000	23.6800	23.9500	-2.642%	5	343	+11.900%
2026-01-12	24.4000	24.6000	24.4000	24.6000	+0.572%	2	340	+8.943%
2026-01-09	24.5000	24.5000	24.4600	24.4600	-0.610%	6	339	+9.567%
2026-01-08	25.0000	25.0000	24.5200	24.6100	-4.944%	399	336	+8.899%
2026-01-06	27.5500	27.5500	25.8900	25.8900	0.000%	16	16	+3.515%