Dark

NVDA20281215C380
NVDA Dec 15 2028 380.00 Call (NVDA281215C00380000)
option OPRA

EOD

Sep 30, 2026

22.78-2.650%(-0.62)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	23.6000	23.6000	22.7800	22.7800	-2.650%	7	17,603	0.000%
2026-09-29	23.6000	23.6000	23.1300	23.4000	-1.887%	82	17,602	-2.650%
2026-09-28	23.8000	24.8500	23.8000	23.8500	+9.404%	8	17,574	-4.486%
2026-09-25	21.8000	21.8000	21.8000	21.8000	-0.229%	1	17,575	+4.495%
2026-09-24	21.2100	21.8500	21.2100	21.8500	-3.104%	2	17,575	+4.256%
2026-09-23	22.5000	22.5500	22.5000	22.5500	-5.252%	3	17,575	+1.020%
2026-09-22	23.4000	23.8000	23.4000	23.8000	+5.590%	3	17,575	-4.286%
2026-09-21	22.3500	22.5500	22.3400	22.5400	+8.994%	8	17,576	+1.065%
2026-09-18	20.6900	20.6900	20.6500	20.6800	-0.625%	8	17,569	+10.155%
2026-09-17	20.7000	20.8400	20.7000	20.8100	+9.239%	7	17,569	+9.467%
2026-09-16	19.2000	20.0000	19.0500	19.0500	+1.600%	12	17,570	+19.580%
2026-09-15	19.3500	19.3500	18.7500	18.7500	+0.536%	28	17,577	+21.493%
2026-09-14	18.8500	19.0500	18.5000	18.6500	-13.256%	32	17,567	+22.145%
2026-09-11	21.3500	21.8800	21.3500	21.5000	-0.922%	7	17,586	+5.953%
2026-09-10	21.7000	21.8000	21.7000	21.7000	-8.245%	23	17,585	+4.977%
2026-09-08	25.7800	25.7800	23.6500	23.6500	-6.262%	35	17,584	-3.679%
2026-09-04	25.3000	26.4900	25.0000	25.2300	+2.770%	166	17,470	-9.711%
2026-09-03	23.2000	24.8500	23.2000	24.5500	+7.299%	7	17,470	-7.210%
2026-09-02	22.1900	24.1000	22.1900	22.8800	+13.155%	48	17,469	-0.437%
2026-09-01	20.0500	20.8000	19.9500	20.2200	-5.293%	74	17,462	+12.661%
2026-08-31	21.3000	21.5000	20.9500	21.3500	-0.373%	15	17,501	+6.698%
2026-08-28	22.0000	22.1000	21.4300	21.4300	-13.063%	27	17,503	+6.300%
2026-08-27	23.2000	25.5300	22.4900	24.6500	+28.052%	118	17,492	-7.586%
2026-08-26	20.1600	20.1600	19.0100	19.2500	-2.085%	62	17,481	+18.338%
2026-08-25	19.3000	20.2000	19.3000	19.6600	+3.474%	1,466	17,476	+15.870%
2026-08-24	20.0000	20.0500	18.8000	19.0000	-11.628%	43	18,335	+19.895%
2026-08-21	22.7300	22.7300	21.4000	21.5000	-2.273%	13	18,358	+5.953%
2026-08-20	22.7000	22.7000	21.9100	22.0000	-2.655%	58	18,353	+3.545%
2026-08-19	22.8600	22.8600	22.6000	22.6000	-3.830%	2	18,360	+0.796%
2026-08-18	23.9700	23.9700	23.1500	23.5000	-9.823%	11	18,361	-3.064%
2026-08-17	25.8000	26.0600	25.7900	26.0600	+1.008%	21	18,363	-12.586%
2026-08-14	26.0000	26.1400	25.4600	25.8000	-0.769%	15	18,355	-11.705%
2026-08-13	26.0000	26.1600	25.7100	26.0000	+2.362%	14	18,349	-12.385%
2026-08-12	25.1700	25.5300	25.1700	25.4000	+8.779%	18	18,348	-10.315%
2026-08-11	25.0200	25.0200	23.3500	23.3500	-4.655%	305	18,354	-2.441%
2026-08-10	24.6300	24.6300	24.4900	24.4900	-5.808%	2	18,401	-6.982%
2026-08-07	26.1100	26.7500	25.8500	26.0000	+3.093%	12	18,402	-12.385%
2026-08-06	27.0000	27.0000	24.7100	25.2200	-1.676%	104	18,397	-9.675%
2026-08-05	25.6000	26.4000	25.3700	25.6500	+13.496%	384	18,382	-11.189%
2026-08-04	21.3500	23.0900	21.3500	22.6000	+5.116%	29	18,291	+0.796%
2026-08-03	20.9000	21.5000	20.9000	21.5000	+13.757%	225	18,272	+5.953%
2026-07-31	18.5000	18.9200	18.2100	18.9000	+8.185%	49	18,454	+20.529%
2026-07-30	17.2500	18.0200	17.1000	17.4700	+3.068%	119	18,459	+30.395%
2026-07-29	18.3500	18.3500	16.7000	16.9500	-9.213%	87	18,465	+34.395%
2026-07-28	18.0000	18.7500	17.8000	18.6700	-1.737%	588	18,496	+22.014%
2026-07-27	22.6400	22.6400	18.7500	19.0000	-18.525%	322	18,710	+19.895%
2026-07-24	22.6000	23.3200	22.6000	23.3200	+3.186%	113	18,820	-2.316%
2026-07-23	23.5000	23.5000	22.6000	22.6000	-8.130%	15	18,820	+0.796%
2026-07-22	21.7000	24.8400	21.7000	24.6000	+11.312%	22	18,828	-7.398%
2026-07-21	22.5000	22.5000	21.7500	22.1000	+4.098%	57	18,819	+3.077%
2026-07-20	21.7000	21.7000	21.2300	21.2300	-7.049%	7	18,825	+7.301%
2026-07-17	20.0500	22.8400	20.0000	22.8400	+1.511%	127	18,822	-0.263%
2026-07-16	23.4200	23.4500	22.5000	22.5000	-7.598%	42	18,825	+1.244%
2026-07-15	23.6500	24.3500	22.7900	24.3500	-0.612%	5	18,826	-6.448%
2026-07-14	24.6000	24.6000	24.3500	24.5000	+10.360%	50	18,828	-7.020%
2026-07-13	23.8500	23.8500	22.2000	22.2000	-7.500%	24	18,823	+2.613%
2026-07-10	22.2000	24.2500	22.2000	24.0000	+8.352%	81	18,827	-5.083%
2026-07-09	22.5000	22.5000	21.3900	22.1500	+2.784%	18	18,816	+2.844%
2026-07-08	20.0400	22.0000	19.9000	21.5500	+9.335%	394	18,827	+5.708%
2026-07-07	18.5500	19.7100	18.2000	19.7100	+0.203%	33	18,817	+15.576%
2026-07-06	20.0000	20.0000	19.4700	19.6700	+0.511%	9	18,834	+15.811%
2026-07-02	20.5000	20.6900	18.9000	19.5700	-6.810%	135	18,823	+16.403%
2026-07-01	20.2100	21.0000	19.6400	21.0000	-1.639%	46	18,823	+8.476%
2026-06-30	21.1000	21.3500	20.9500	21.3500	+5.432%	24	18,825	+6.698%
2026-06-29	20.1000	20.4500	19.5300	20.2500	+1.351%	47	18,834	+12.494%
2026-06-26	20.4000	20.7500	19.9800	19.9800	-6.810%	533	18,819	+14.014%
2026-06-25	23.2700	23.2700	21.0000	21.4400	-5.551%	82	19,300	+6.250%
2026-06-24	23.6100	23.6100	22.5900	22.7000	-4.622%	21	19,283	+0.352%
2026-06-23	23.3000	25.0700	23.3000	23.8000	-10.189%	58	19,297	-4.286%
2026-06-22	28.2000	29.0000	26.5000	26.5000	-3.706%	114	19,285	-14.038%
2026-06-18	27.1000	27.5600	27.1000	27.5200	+7.922%	7	19,209	-17.224%
2026-06-17	26.8000	26.8000	25.5000	25.5000	-5.028%	26	19,209	-10.667%
2026-06-16	27.3500	27.4000	26.8500	26.8500	-4.787%	54	19,209	-15.158%
2026-06-15	26.9800	28.2000	26.9000	28.2000	+9.302%	24	19,241	-19.220%
2026-06-12	26.5000	26.6000	25.8000	25.8000	-3.008%	67	19,241	-11.705%
2026-06-11	26.0500	26.6000	25.0000	26.6000	+5.138%	78	19,241	-14.361%
2026-06-10	26.0000	26.0000	25.0900	25.3000	-8.200%	84	19,213	-9.960%
2026-06-09	28.5000	28.5000	25.2000	27.5600	-3.128%	33	19,186	-17.344%
2026-06-08	28.7400	28.8000	27.7500	28.4500	+1.246%	357	19,198	-19.930%
2026-06-05	30.0000	30.0000	27.3000	28.1000	-14.590%	329	19,386	-18.932%
2026-06-04	29.4000	32.9000	29.4000	32.9000	+7.516%	6	19,196	-30.760%
2026-06-03	32.6700	32.6700	30.6000	30.6000	-9.601%	10	19,196	-25.556%
2026-06-02	35.0000	37.8500	33.8500	33.8500	+0.594%	86	19,195	-32.703%
2026-06-01	31.8000	34.1000	31.8000	33.6500	+17.043%	420	19,195	-32.303%
2026-05-29	28.6100	29.8500	28.6100	28.7500	+0.877%	112	19,106	-20.765%
2026-05-28	27.5000	28.7500	27.4200	28.5000	+2.187%	72	19,102	-20.070%
2026-05-27	28.1000	28.1000	26.8500	27.8900	-1.553%	40	19,102	-18.322%
2026-05-26	28.9000	29.5500	28.0000	28.3300	-2.813%	147	19,124	-19.591%
2026-05-22	30.3500	30.3500	28.8800	29.1500	-3.954%	112	19,224	-21.852%
2026-05-21	32.2500	32.2500	30.1000	30.3500	-7.328%	74	19,249	-24.942%
2026-05-20	33.3600	34.1500	32.4000	32.7500	-0.758%	95	19,249	-30.443%
2026-05-19	33.5000	33.8500	31.8000	33.0000	-0.812%	55	19,192	-30.970%
2026-05-18	35.2000	35.2500	32.2500	33.2700	-5.751%	683	19,192	-31.530%
2026-05-15	36.2000	38.1000	35.1000	35.3000	-11.150%	1,383	19,192	-35.467%
2026-05-14	34.9500	40.1000	34.9500	39.7300	+16.000%	1,319	19,139	-42.663%
2026-05-13	33.3300	35.0000	32.1500	34.2500	+7.199%	237	19,127	-33.489%
2026-05-12	32.3000	33.0500	29.9000	31.9500	+2.667%	190	19,127	-28.701%
2026-05-11	29.8500	32.6000	29.8500	31.1200	+4.958%	252	19,127	-26.799%
2026-05-08	29.6700	30.8000	29.3000	29.6500	+3.490%	230	19,112	-23.170%
2026-05-07	26.6000	29.6500	26.6000	28.6500	+8.113%	152	19,197	-20.489%
2026-05-06	23.9500	26.8500	23.9500	26.5000	+16.740%	88	19,228	-14.038%
2026-05-05	23.0500	23.5000	22.4000	22.7000	-1.732%	37	19,242	+0.352%
2026-05-04	24.6000	24.6000	22.2600	23.1000	-1.702%	144	19,265	-1.385%
2026-05-01	24.7000	24.7000	23.4500	23.5000	-3.292%	110	19,326	-3.064%
2026-04-30	26.2500	26.4300	24.1100	24.3000	-11.314%	211	19,326	-6.255%
2026-04-29	28.8500	28.8500	27.0800	27.4000	-6.164%	2,542	19,370	-16.861%
2026-04-28	28.1100	29.9000	27.7600	29.2000	-4.105%	252	17,716	-21.986%
2026-04-27	28.0000	30.7200	27.4800	30.4500	+12.072%	893	17,717	-25.189%
2026-04-24	24.9500	29.0100	24.6500	27.1700	+14.112%	1,855	17,609	-16.158%
2026-04-23	24.9900	25.4500	23.5000	23.8100	-3.798%	438	17,119	-4.326%
2026-04-22	24.1800	24.9000	23.8000	24.7500	+2.911%	709	17,054	-7.960%
2026-04-21	24.6500	25.0500	23.9500	24.0500	-2.632%	80	16,749	-5.281%
2026-04-20	24.0000	24.7000	23.4000	24.7000	-0.604%	234	16,749	-7.773%
2026-04-17	24.2200	24.8500	24.1600	24.8500	+3.758%	369	16,810	-8.330%
2026-04-16	23.7000	24.5000	23.2900	23.9500	+0.167%	161	16,723	-4.885%
2026-04-15	23.3500	24.5000	23.0000	23.9100	+1.745%	546	16,662	-4.726%
2026-04-14	22.3000	23.5000	22.1000	23.5000	+9.813%	196	16,555	-3.064%
2026-04-13	20.7000	21.6000	20.5500	21.4000	+0.281%	483	16,624	+6.449%
2026-04-10	19.7100	21.8000	19.7100	21.3400	+10.000%	199	16,502	+6.748%
2026-04-09	18.5000	19.4500	18.5000	19.4000	+3.191%	97	16,491	+17.423%
2026-04-08	20.0000	20.0000	18.5000	18.8000	+2.732%	591	16,452	+21.170%
2026-04-07	17.9500	18.3000	17.2500	18.3000	+1.667%	263	16,285	+24.481%
2026-04-06	18.2000	18.3000	17.8500	18.0000	-1.316%	117	16,161	+26.556%
2026-04-02	17.5300	18.4400	17.1600	18.2400	-0.055%	273	16,021	+24.890%
2026-04-01	17.9100	18.4500	17.9000	18.2500	+2.701%	1,270	16,021	+24.822%
2026-03-31	16.4700	17.8500	16.4200	17.7700	+11.063%	1,115	15,360	+28.194%
2026-03-30	17.0000	17.0000	15.8500	16.0000	-6.977%	3,489	14,962	+42.375%
2026-03-27	17.4500	17.5500	16.9300	17.2000	-3.371%	522	12,268	+32.442%
2026-03-26	18.3000	18.3000	17.5900	17.8000	-6.806%	1,202	12,387	+27.978%
2026-03-25	19.2000	20.0400	18.8500	19.1000	+4.087%	3,506	12,030	+19.267%
2026-03-24	18.0000	18.5500	17.9000	18.3500	+0.493%	518	10,027	+24.142%
2026-03-23	18.7000	18.9000	18.1000	18.2600	+2.757%	687	9,718	+24.754%
2026-03-20	18.9000	19.0000	17.5500	17.7700	-7.206%	1,031	9,781	+28.194%
2026-03-19	18.6000	19.4000	18.5700	19.1500	-2.545%	1,695	9,594	+18.956%
2026-03-18	20.0500	20.3500	19.6500	19.6500	-2.141%	521	8,791	+15.929%
2026-03-17	21.1500	21.1500	20.0800	20.0800	-5.149%	480	8,599	+13.446%
2026-03-16	21.8900	23.0000	20.6500	21.1700	+2.518%	907	8,480	+7.605%
2026-03-13	22.1000	22.1000	20.6500	20.6500	-5.319%	150	8,112	+10.315%
2026-03-12	21.5500	22.3400	21.2000	21.8100	-2.329%	101	8,019	+4.448%
2026-03-11	22.2000	22.8000	22.1000	22.3300	+3.141%	215	7,973	+2.015%
2026-03-10	21.2500	22.2000	21.0100	21.6500	+2.558%	217	7,818	+5.219%
2026-03-09	20.9000	21.1100	20.2200	21.1100	+0.047%	399	7,735	+7.911%
2026-03-06	21.8500	22.4500	20.5000	21.1000	-6.472%	853	7,516	+7.962%
2026-03-05	22.2000	23.2500	21.1300	22.5600	+0.356%	653	7,223	+0.975%
2026-03-04	22.2000	23.0500	21.9500	22.4800	+2.508%	731	6,918	+1.335%
2026-03-03	22.6000	22.6000	21.2500	21.9300	-4.236%	1,909	6,605	+3.876%
2026-03-02	21.4100	23.2500	21.2900	22.9000	+6.166%	2,294	5,873	-0.524%
2026-02-27	22.8500	23.2500	21.4800	21.5700	-9.408%	284	5,727	+5.610%
2026-02-26	27.1100	27.1100	23.8000	23.8100	-15.267%	456	5,634	-4.326%
2026-02-25	27.7500	28.4000	27.6000	28.1000	+2.443%	431	5,349	-18.932%
2026-02-24	26.1300	27.6700	25.8400	27.4300	+1.218%	120	5,349	-16.952%
2026-02-23	26.9100	28.0500	26.6600	27.1000	+2.264%	453	5,315	-15.941%
2026-02-20	25.6000	26.5000	25.3500	26.5000	+4.413%	48	5,055	-14.038%
2026-02-19	25.4500	25.8100	25.0000	25.3800	-1.513%	78	5,021	-10.244%
2026-02-18	26.1600	26.3700	25.6400	25.7700	+4.544%	123	5,013	-11.603%
2026-02-17	23.5100	25.3500	22.8000	24.6500	+4.228%	189	4,932	-7.586%
2026-02-13	25.0000	25.0000	23.4400	23.6500	-6.337%	76	4,842	-3.679%
2026-02-12	26.9500	26.9500	25.2500	25.2500	-3.442%	152	4,842	-9.782%
2026-02-11	27.0500	27.0500	25.9000	26.1500	+3.156%	203	4,760	-12.887%
2026-02-10	26.6500	26.6500	25.3500	25.3500	-4.195%	91	4,657	-10.138%
2026-02-09	25.9500	28.0000	25.9000	26.4600	+7.039%	451	4,611	-13.908%
2026-02-06	21.0400	25.1000	20.9000	24.7200	+23.786%	293	4,447	-7.848%
2026-02-05	21.1400	21.5500	19.7000	19.9700	-4.905%	232	4,339	+14.071%
2026-02-04	22.5500	22.6500	20.5000	21.0000	-7.203%	2,180	4,405	+8.476%
2026-02-03	24.3000	24.3000	21.7500	22.6300	-8.381%	278	2,598	+0.663%
2026-02-02	25.2500	26.2500	24.7000	24.7000	-6.792%	159	2,459	-7.773%
2026-01-30	27.0100	27.5000	26.4500	26.5000	+1.533%	712	2,311	-14.038%
2026-01-29	27.3500	27.3500	25.0000	26.1000	-1.880%	45	1,707	-12.720%
2026-01-28	26.8500	26.8500	26.3400	26.6000	+2.386%	159	1,695	-14.361%
2026-01-27	24.8500	26.1000	24.8500	25.9800	+4.379%	122	1,611	-12.317%
2026-01-26	24.8900	25.5500	24.6600	24.8900	-0.639%	43	1,602	-8.477%
2026-01-23	24.5700	25.1900	24.5700	25.0500	+6.099%	66	1,567	-9.062%
2026-01-22	24.0000	24.2200	23.4100	23.6100	+1.330%	207	1,548	-3.515%
2026-01-21	21.8600	23.5100	21.8500	23.3000	+8.372%	175	1,440	-2.232%
2026-01-20	23.0000	23.0000	21.5000	21.5000	-10.042%	196	1,336	+5.953%
2026-01-16	24.5100	24.7500	23.8000	23.9000	+2.137%	143	1,131	-4.686%
2026-01-15	23.2500	24.4500	23.2000	23.4000	+8.083%	111	1,131	-2.650%
2026-01-14	22.0000	22.1000	21.5000	21.6500	-5.664%	73	1,065	+5.219%
2026-01-13	22.6500	23.5600	22.4200	22.9500	-1.290%	102	1,004	-0.741%
2026-01-12	22.7000	23.5500	22.5700	23.2500	+0.216%	103	959	-2.022%
2026-01-09	23.6000	23.7000	23.2000	23.2000	-0.685%	27	870	-1.810%
2026-01-08	24.9000	24.9000	23.2500	23.3600	-6.298%	329	855	-2.483%
2026-01-07	24.9000	25.8000	24.7500	24.9300	-0.677%	347	561	-8.624%
2026-01-06	26.0400	26.1000	24.8900	25.1000	0.000%	476	358	-9.243%