Dark

NVDA20281215C40
NVDA Dec 15 2028 40.00 Call (NVDA281215C00040000)
option OPRA

EOD

Aug 12, 2026

189.51+3.213%(+5.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	189.5100	189.5100	189.5100	189.5100	+3.213%	1	473	0.000%
2026-08-11	183.6100	183.6100	183.6100	183.6100	-1.655%	1	473	+3.213%
2026-08-06	186.7000	186.7000	186.7000	186.7000	+2.656%	7	474	+1.505%
2026-08-05	181.8700	181.8700	181.8700	181.8700	+3.494%	7	474	+4.201%
2026-08-04	174.1000	175.7300	174.1000	175.7300	+3.037%	2	474	+7.842%
2026-08-03	170.4200	170.5500	170.4200	170.5500	+7.657%	2	474	+11.117%
2026-07-30	158.4200	158.4200	158.4200	158.4200	-1.080%	1	474	+19.625%
2026-07-27	162.1800	162.1800	159.9500	160.1500	-5.794%	8	474	+18.333%
2026-07-24	173.7000	173.7500	170.0000	170.0000	-0.147%	3	474	+11.476%
2026-07-16	170.0000	170.2500	170.0000	170.2500	-0.029%	112	474	+11.313%
2026-07-15	170.8000	170.8000	170.3000	170.3000	-2.546%	3	557	+11.280%
2026-07-14	171.1500	174.7500	171.1500	174.7500	+10.100%	111	555	+8.446%
2026-06-26	157.1500	159.4500	157.1500	158.7200	-1.355%	4	555	+19.399%
2026-06-25	160.6500	160.9000	160.6500	160.9000	-2.455%	2	553	+17.781%
2026-06-23	164.4600	164.9500	164.4600	164.9500	-4.587%	2	552	+14.889%
2026-06-22	172.8900	172.9200	172.8500	172.8800	-0.587%	4	551	+9.619%
2026-06-18	174.1100	174.1300	173.9000	173.9000	+1.105%	4	542	+8.976%
2026-06-17	171.8500	172.0000	171.8500	172.0000	-0.635%	2	542	+10.180%
2026-06-16	173.8000	173.9500	169.9000	173.1000	-1.954%	146	542	+9.480%
2026-06-15	176.6000	176.8000	176.2000	176.5500	+4.921%	44	506	+7.341%
2026-06-12	168.2700	168.2700	168.2700	168.2700	-0.426%	1	506	+12.623%
2026-06-11	168.9900	168.9900	168.9900	168.9900	+2.418%	2	506	+12.143%
2026-06-10	167.4900	167.4900	165.0000	165.0000	-3.874%	4	506	+14.855%
2026-06-08	171.6600	171.6600	171.6500	171.6500	+1.598%	2	503	+10.405%
2026-06-05	174.3000	174.3000	168.9500	168.9500	-8.527%	7	501	+12.169%
2026-06-04	181.5500	184.7000	181.5500	184.7000	+3.254%	21	494	+2.604%
2026-06-03	179.4700	179.4700	178.8800	178.8800	-5.370%	42	483	+5.943%
2026-06-02	194.1700	194.1700	189.0300	189.0300	+2.267%	2	452	+0.254%
2026-06-01	184.3200	184.8400	183.9500	184.8400	+2.467%	4	452	+2.527%
2026-05-29	180.1800	180.3900	180.1800	180.3900	+2.036%	2	448	+5.056%
2026-05-26	179.3500	179.3500	175.5000	176.7900	-1.405%	35	446	+7.195%
2026-05-22	183.5700	183.5700	179.3100	179.3100	-1.678%	17	411	+5.688%
2026-05-21	182.9400	182.9400	181.8000	182.3700	-2.214%	19	396	+3.915%
2026-05-19	186.5000	186.5000	186.5000	186.5000	-4.236%	1	396	+1.614%
2026-05-15	194.4000	194.7500	194.4000	194.7500	-3.037%	2	379	-2.691%
2026-05-14	196.0500	200.8500	196.0500	200.8500	+4.338%	2	379	-5.646%
2026-05-13	192.5000	192.5000	192.5000	192.5000	+6.560%	2	377	-1.553%
2026-05-08	180.6500	180.6500	180.6500	180.6500	+10.489%	1	377	+4.905%
2026-05-05	164.6000	164.6000	163.5000	163.5000	+0.307%	2	377	+15.908%
2026-05-04	163.6000	163.6000	163.0000	163.0000	-2.090%	20	378	+16.264%
2026-04-30	168.0000	168.0000	166.0000	166.4800	-4.885%	5	378	+13.833%
2026-04-29	176.3000	176.5000	174.3500	175.0300	-0.040%	6	374	+8.273%
2026-04-28	175.1000	175.1000	175.1000	175.1000	+3.622%	2	368	+8.230%
2026-04-23	168.9000	168.9800	168.9000	168.9800	+1.252%	2	370	+12.149%
2026-04-22	167.0700	167.0700	166.8900	166.8900	+0.264%	2	371	+13.554%
2026-04-21	166.4500	166.4500	166.4500	166.4500	+0.422%	1	368	+13.854%
2026-04-20	164.0200	166.0900	164.0200	165.7500	-0.612%	4	368	+14.335%
2026-04-17	166.1800	166.7700	165.3800	166.7700	+2.628%	5	364	+13.636%
2026-04-16	162.5000	162.5000	162.5000	162.5000	+0.185%	1	360	+16.622%
2026-04-15	165.4000	165.4000	162.2000	162.2000	+5.393%	4	359	+16.837%
2026-04-13	154.5500	154.5500	153.5000	153.9000	+4.601%	7	355	+23.138%
2026-04-08	149.5200	149.5200	147.1300	147.1300	+4.607%	6	348	+28.804%
2026-04-07	140.5500	140.9000	140.5500	140.6500	+0.464%	3	344	+34.739%
2026-03-31	140.0000	140.0000	140.0000	140.0000	+4.830%	1	343	+35.364%
2026-03-30	133.5500	133.5500	133.5500	133.5500	-1.052%	1	344	+41.902%
2026-03-27	134.9700	134.9700	134.9700	134.9700	-4.446%	26	343	+40.409%
2026-03-26	141.2500	141.2500	141.2500	141.2500	-2.039%	1	343	+34.166%
2026-03-19	144.3500	144.4800	144.1200	144.1900	-3.228%	77	342	+31.431%
2026-03-17	150.0000	150.0000	149.0000	149.0000	-0.434%	3	265	+27.188%
2026-03-16	150.5500	151.0500	149.6500	149.6500	+2.290%	3	267	+26.635%
2026-03-13	151.0000	151.0000	146.3000	146.3000	-4.160%	3	264	+29.535%
2026-03-11	152.7500	152.7500	152.6500	152.6500	+0.593%	2	263	+24.147%
2026-03-10	149.1500	151.7500	148.2000	151.7500	+2.444%	13	262	+24.883%
2026-03-09	146.0000	148.5500	145.2000	148.1300	+0.088%	48	255	+27.935%
2026-03-06	148.0500	148.1800	148.0000	148.0000	+0.680%	21	228	+28.047%
2026-03-05	147.0000	147.0000	147.0000	147.0000	+2.218%	1	207	+28.918%
2026-02-27	148.2000	148.8800	143.8100	143.8100	-11.800%	13	207	+31.778%
2026-02-25	163.0500	163.0500	163.0500	163.0500	+11.115%	1	194	+16.228%
2026-02-06	146.7400	146.7400	146.7400	146.7400	+5.888%	1	194	+29.147%
2026-02-05	138.5800	138.5800	138.5800	138.5800	-4.130%	50	193	+36.751%
2026-02-03	144.5500	144.5500	144.5500	144.5500	-10.217%	2	143	+31.103%
2026-01-30	161.0000	161.0000	161.0000	161.0000	+1.899%	1	141	+17.708%
2026-01-28	158.0000	158.0000	158.0000	158.0000	+2.067%	1	140	+19.943%
2026-01-23	154.8100	154.8100	154.8000	154.8000	+3.338%	11	140	+22.422%
2026-01-21	149.8000	149.8000	149.8000	149.8000	+2.155%	10	129	+26.509%
2026-01-20	146.6400	146.6400	146.6400	146.6400	-5.271%	53	119	+29.235%
2026-01-16	154.8000	154.8000	154.8000	154.8000	+4.130%	5	114	+22.422%
2026-01-14	148.6700	148.6700	148.6600	148.6600	-2.223%	53	114	+27.479%
2026-01-13	152.0400	152.0400	152.0400	152.0400	-1.948%	30	96	+24.645%
2026-01-06	155.5700	155.5700	155.0600	155.0600	0.000%	96	96	+22.217%