Dark

NVDA20281215C390
NVDA Dec 15 2028 390.00 Call (NVDA281215C00390000)
option OPRA

EOD

Sep 30, 2026

21.90-1.129%(-0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	21.9000	21.9000	21.9000	21.9000	-1.129%	1	421	0.000%
2026-09-28	23.3500	23.3500	22.1500	22.1500	+4.481%	3	421	-1.129%
2026-09-22	21.2000	21.2000	21.2000	21.2000	+3.415%	1	420	+3.302%
2026-09-21	20.5000	20.5000	20.5000	20.5000	+5.182%	1	421	+6.829%
2026-09-18	19.2500	19.4900	19.2500	19.4900	+0.464%	2	421	+12.365%
2026-09-17	19.5500	19.5500	19.4000	19.4000	+4.301%	12	420	+12.887%
2026-09-16	18.6000	18.6000	18.6000	18.6000	+3.161%	1	418	+17.742%
2026-09-15	18.0300	18.0300	18.0300	18.0300	+0.167%	1	418	+21.464%
2026-09-14	17.8300	18.0000	17.8300	18.0000	-10.000%	4	419	+21.667%
2026-09-11	20.0000	20.0000	20.0000	20.0000	-2.676%	1	419	+9.500%
2026-09-10	20.5500	20.5500	20.5500	20.5500	-13.474%	1	418	+6.569%
2026-09-04	24.5500	24.5700	23.5000	23.7500	+1.279%	11	415	-7.789%
2026-09-03	23.4500	23.4500	23.4500	23.4500	+5.965%	1	415	-6.610%
2026-09-02	22.1300	22.1300	22.1300	22.1300	+16.168%	1	416	-1.039%
2026-09-01	19.0500	19.0500	19.0500	19.0500	-5.693%	1	417	+14.961%
2026-08-31	20.1200	20.2000	20.1000	20.2000	-11.013%	3	417	+8.416%
2026-08-28	22.7000	22.7000	22.7000	22.7000	-5.417%	1	417	-3.524%
2026-08-27	21.4100	24.2500	21.4100	24.0000	+32.597%	44	417	-8.750%
2026-08-26	18.3300	18.4600	17.8400	18.1000	-2.949%	31	410	+20.994%
2026-08-25	18.6500	18.6500	18.6500	18.6500	+4.482%	1	389	+17.426%
2026-08-24	19.5000	19.5000	17.8500	17.8500	-11.414%	5	389	+22.689%
2026-08-21	20.1500	20.1500	20.1500	20.1500	-7.780%	4	393	+8.685%
2026-08-20	21.8500	21.8500	21.8500	21.8500	+0.924%	1	393	+0.229%
2026-08-19	21.5000	21.6500	21.5000	21.6500	-2.477%	9	393	+1.155%
2026-08-18	22.2000	22.2000	22.2000	22.2000	-9.462%	1	395	-1.351%
2026-08-17	24.6800	24.6800	24.5200	24.5200	+1.113%	2	396	-10.685%
2026-08-12	23.5000	24.2500	23.5000	24.2500	+7.778%	2	396	-9.691%
2026-08-11	22.5000	22.5000	22.5000	22.5000	-10.785%	1	395	-2.667%
2026-08-07	25.2200	25.2200	25.2200	25.2200	+3.149%	1	396	-13.164%
2026-08-06	24.4500	24.4500	24.4500	24.4500	+1.875%	1	396	-10.429%
2026-08-05	25.0000	25.0000	24.0000	24.0000	+10.855%	3	396	-8.750%
2026-08-04	21.6500	21.6500	21.6500	21.6500	+7.711%	1	396	+1.155%
2026-08-03	20.1000	20.1000	20.1000	20.1000	+15.917%	1	396	+8.955%
2026-07-31	17.3400	17.3400	17.3400	17.3400	+6.708%	2	395	+26.298%
2026-07-30	16.2500	16.2500	16.2500	16.2500	+1.817%	2	395	+34.769%
2026-07-29	17.3000	17.3000	15.9600	15.9600	-9.421%	12	397	+37.218%
2026-07-28	17.8800	17.8800	17.6200	17.6200	-0.170%	122	397	+24.291%
2026-07-27	18.0100	18.1200	17.6500	17.6500	-15.752%	529	358	+24.079%
2026-07-24	22.2200	22.2200	20.9500	20.9500	-4.989%	2	812	+4.535%
2026-07-22	22.0500	22.0500	22.0500	22.0500	+6.780%	1	813	-0.680%
2026-07-21	20.6700	20.6700	20.6500	20.6500	+3.198%	3	812	+6.053%
2026-07-20	20.1800	20.1800	20.0100	20.0100	-7.361%	9	809	+9.445%
2026-07-16	22.3400	22.3400	21.6000	21.6000	-3.052%	78	810	+1.389%
2026-07-15	22.3700	22.4100	22.2800	22.2800	-3.130%	3	775	-1.706%
2026-07-14	21.2200	23.0000	21.2200	23.0000	+9.420%	2	777	-4.783%
2026-07-13	21.0200	21.0200	21.0200	21.0200	-6.578%	2	776	+4.186%
2026-07-10	22.5000	22.5000	22.5000	22.5000	+6.888%	1	774	-2.667%
2026-07-09	20.8900	21.0600	20.4500	21.0500	+11.968%	38	774	+4.038%
2026-07-07	18.8000	18.8000	18.8000	18.8000	+0.642%	1	785	+16.489%
2026-07-06	18.5000	18.6800	18.5000	18.6800	-1.164%	4	784	+17.238%
2026-07-02	18.2600	18.9000	18.2500	18.9000	-1.818%	3	787	+15.873%
2026-07-01	19.2500	19.2500	19.2500	19.2500	+0.785%	1	787	+13.766%
2026-06-26	18.9000	19.1000	18.9000	19.1000	-5.446%	2	787	+14.660%
2026-06-25	22.2200	22.2200	20.1000	20.2000	-4.986%	66	785	+8.416%
2026-06-24	21.2600	21.2600	21.2600	21.2600	-9.915%	1	784	+3.010%
2026-06-23	23.4200	23.6000	23.4200	23.6000	-10.164%	3	783	-7.203%
2026-06-22	26.2700	26.2700	26.2700	26.2700	+5.080%	1	785	-16.635%
2026-06-17	25.0000	25.0000	25.0000	25.0000	-2.344%	1	785	-12.400%
2026-06-16	25.8000	25.8000	25.6000	25.6000	-4.620%	7	785	-14.453%
2026-06-15	26.8400	26.8400	26.8400	26.8400	+6.932%	50	778	-18.405%
2026-06-12	25.1000	25.1000	25.1000	25.1000	+6.446%	7	778	-12.749%
2026-06-11	23.5800	23.5800	23.5800	23.5800	-2.963%	1	778	-7.125%
2026-06-10	24.8000	24.8000	24.3000	24.3000	-5.078%	14	777	-9.877%
2026-06-09	25.7800	25.9000	25.6000	25.6000	-5.674%	69	789	-14.453%
2026-06-08	27.3500	27.4500	27.1400	27.1400	+1.269%	51	756	-19.307%
2026-06-05	28.6500	28.6500	26.4100	26.8000	-12.561%	408	759	-18.284%
2026-06-04	28.9500	30.6500	28.8500	30.6500	+4.608%	14	766	-28.548%
2026-06-03	29.6200	29.6200	29.3000	29.3000	-9.147%	3	765	-25.256%
2026-06-02	34.6700	34.6700	32.2500	32.2500	-1.074%	7	767	-32.093%
2026-06-01	31.0000	32.6000	31.0000	32.6000	+16.429%	15	763	-32.822%
2026-05-29	26.4500	28.4300	26.4500	28.0000	+4.673%	23	777	-21.786%
2026-05-28	26.9500	26.9500	26.5300	26.7500	+1.326%	18	771	-18.131%
2026-05-27	25.9900	26.4000	25.2600	26.4000	-3.332%	21	771	-17.045%
2026-05-26	27.9000	28.3000	26.9000	27.3100	-2.115%	240	770	-19.810%
2026-05-22	28.0000	28.2000	27.9000	27.9000	-4.058%	23	641	-21.505%
2026-05-21	31.0000	31.0000	28.7000	29.0800	-7.683%	8	629	-24.691%
2026-05-20	32.5300	32.5300	31.0000	31.5000	+0.800%	7	629	-30.476%
2026-05-19	31.2500	31.2500	31.2500	31.2500	-0.636%	16	624	-29.920%
2026-05-18	32.2000	32.2000	31.4500	31.4500	-6.427%	307	624	-30.366%
2026-05-15	33.9200	33.9200	33.6100	33.6100	-11.296%	8	624	-34.841%
2026-05-14	35.0000	37.9100	35.0000	37.8900	+16.585%	18	617	-42.201%
2026-05-13	32.7500	33.3400	32.4500	32.5000	+7.759%	599	37	-32.615%
2026-05-12	30.1400	30.1600	30.1300	30.1600	-2.110%	10	37	-27.387%
2026-05-11	30.1500	30.9700	30.1500	30.8100	+5.622%	25	37	-28.919%
2026-05-08	29.1700	29.1700	29.1700	29.1700	+5.688%	1	42	-24.923%
2026-05-07	27.8800	27.8800	27.3000	27.6000	+8.235%	9	41	-20.652%
2026-05-06	24.4500	25.5000	24.3600	25.5000	+19.438%	19	36	-14.118%
2026-05-05	21.3500	21.3500	21.3500	21.3500	-3.262%	1	26	+2.576%
2026-05-04	23.3000	23.3000	22.0700	22.0700	-6.681%	18	26	-0.770%
2026-04-30	23.2700	23.6500	23.2700	23.6500	0.000%	9	0	-7.400%