Dark

NVDA20281215C400
NVDA Dec 15 2028 400.00 Call (NVDA281215C00400000)
option OPRA

EOD

Sep 30, 2026

20.40+1.341%(+0.27)437

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	20.4600	20.5500	20.2700	20.4000	+1.341%	437	10,197	0.000%
2026-09-29	20.6800	20.8500	20.1300	20.1300	-1.661%	13	10,275	+1.341%
2026-09-28	21.3000	22.0000	20.4700	20.4700	+4.173%	364	10,275	-0.342%
2026-09-25	19.3000	19.6500	19.1000	19.6500	+2.078%	6	10,224	+3.817%
2026-09-24	18.9000	19.4000	18.6500	19.2500	-2.679%	66	10,222	+5.974%
2026-09-23	20.6200	20.9000	19.5500	19.7800	-5.495%	578	10,173	+3.134%
2026-09-22	20.4400	21.0500	20.1500	20.9300	+2.901%	58	10,164	-2.532%
2026-09-21	19.1000	20.4900	19.0000	20.3400	+11.148%	33	10,163	+0.295%
2026-09-18	18.2500	18.4000	18.0000	18.3000	+0.274%	31	10,157	+11.475%
2026-09-17	18.2500	18.4900	18.0000	18.2500	+8.631%	33	10,132	+11.781%
2026-09-16	17.6000	17.6500	16.8000	16.8000	+1.511%	21	10,123	+21.429%
2026-09-15	17.1300	17.2200	16.3000	16.5500	-1.076%	78	10,119	+23.263%
2026-09-14	16.6000	17.0000	16.2000	16.7300	-11.105%	731	10,115	+21.937%
2026-09-11	19.9000	19.9000	18.8200	18.8200	-0.686%	204	9,645	+8.395%
2026-09-10	20.0000	20.0000	18.9500	18.9500	-8.675%	80	9,599	+7.652%
2026-09-09	20.7500	21.2000	20.7500	20.7500	-2.353%	435	9,581	-1.687%
2026-09-08	22.0000	22.0000	21.1000	21.2500	-4.494%	66	9,581	-4.000%
2026-09-04	21.9500	23.2900	21.9500	22.2500	+3.972%	242	9,674	-8.315%
2026-09-03	21.3000	21.9400	20.7000	21.4000	+5.941%	142	9,674	-4.673%
2026-09-02	17.9000	21.2500	17.9000	20.2000	+13.165%	115	9,641	+0.990%
2026-09-01	17.3600	18.8500	17.3600	17.8500	-2.725%	252	9,597	+14.286%
2026-08-31	19.5500	19.5500	18.3500	18.3500	-4.027%	57	9,383	+11.172%
2026-08-28	22.3000	22.6000	19.0000	19.1200	-14.757%	62	9,353	+6.695%
2026-08-27	20.3500	23.0500	20.0000	22.4300	+31.170%	882	9,357	-9.050%
2026-08-26	17.7000	17.8800	16.8200	17.1000	-2.841%	187	9,412	+19.298%
2026-08-25	17.9000	17.9500	17.0100	17.6000	+6.344%	69	9,408	+15.909%
2026-08-24	19.0300	19.0300	16.5000	16.5500	-12.895%	468	9,399	+23.263%
2026-08-21	19.9000	19.9000	18.9700	19.0000	-3.553%	83	9,237	+7.368%
2026-08-20	20.2500	20.2500	19.6500	19.7000	-1.500%	283	9,261	+3.553%
2026-08-19	20.3000	21.0000	19.7600	20.0000	-3.846%	79	9,060	+2.000%
2026-08-18	21.1100	21.1100	20.7500	20.8000	-8.370%	16	9,062	-1.923%
2026-08-17	22.8800	23.5000	22.6400	22.7000	+0.177%	129	9,065	-10.132%
2026-08-14	23.2000	23.2300	22.6500	22.6600	-4.589%	168	9,100	-9.974%
2026-08-13	23.5000	23.7500	23.1200	23.7500	+4.626%	11	9,021	-14.105%
2026-08-12	22.3500	22.9600	22.3500	22.7000	+8.095%	32	9,015	-10.132%
2026-08-11	22.3700	22.3700	21.0000	21.0000	-2.778%	7	9,014	-2.857%
2026-08-10	23.5000	23.7200	21.6000	21.6000	-6.087%	111	9,015	-5.556%
2026-08-07	23.9000	24.1600	23.0000	23.0000	-1.075%	132	8,940	-11.304%
2026-08-06	23.9500	24.4500	22.0500	23.2500	-0.386%	34	8,943	-12.258%
2026-08-05	22.5000	23.9000	22.5000	23.3400	+15.545%	90	8,923	-12.596%
2026-08-04	19.6500	20.5000	19.5000	20.2000	+6.316%	280	8,921	+0.990%
2026-08-03	16.9500	19.1000	16.9500	19.0000	+12.827%	127	9,121	+7.368%
2026-07-31	16.0800	16.8400	15.8100	16.8400	+9.351%	119	9,124	+21.140%
2026-07-30	15.3500	16.4000	15.3000	15.4000	+4.054%	387	9,111	+32.468%
2026-07-29	15.0000	15.5500	14.8000	14.8000	-11.111%	221	9,211	+37.838%
2026-07-28	16.2000	16.9500	15.9000	16.6500	-1.187%	1,214	9,014	+22.523%
2026-07-27	18.6300	18.7500	16.6500	16.8500	-13.323%	432	9,195	+21.068%
2026-07-24	20.2500	21.2500	19.4400	19.4400	-6.986%	153	9,283	+4.938%
2026-07-23	21.1000	21.1200	20.5200	20.9000	-4.653%	20	9,233	-2.392%
2026-07-22	21.7000	22.2500	21.7000	21.9200	+10.373%	204	9,221	-6.934%
2026-07-21	19.6000	19.8800	19.2400	19.8600	+3.276%	343	9,399	+2.719%
2026-07-20	20.5000	20.5000	19.2300	19.2300	-0.876%	24	9,490	+6.084%
2026-07-17	19.2000	20.3000	18.0000	19.4000	-3.960%	98	9,497	+5.155%
2026-07-16	21.5500	21.5500	20.2000	20.2000	-8.182%	69	9,462	+0.990%
2026-07-15	21.9000	22.0000	20.7000	22.0000	0.000%	1,197	9,463	-7.273%
2026-07-14	19.9000	22.2600	19.9000	22.0000	+9.453%	186	9,465	-7.273%
2026-07-13	21.5000	21.5000	19.8700	20.1000	-8.636%	124	9,329	+1.493%
2026-07-10	20.5000	22.0000	20.5000	22.0000	+10.943%	13	9,232	-7.273%
2026-07-09	19.1200	20.2500	19.1200	19.8300	-3.268%	322	9,231	+2.874%
2026-07-08	18.8000	20.5000	18.0000	20.5000	+16.809%	88	9,110	-0.488%
2026-07-07	16.5000	18.2900	16.5000	17.5500	-0.679%	78	9,083	+16.239%
2026-07-06	17.9500	18.1500	17.6000	17.6700	+1.029%	447	9,128	+15.450%
2026-07-02	17.9500	17.9500	16.9500	17.4900	-7.558%	35	8,791	+16.638%
2026-07-01	18.2000	19.2000	17.9100	18.9200	-2.974%	40	8,791	+7.822%
2026-06-30	18.7800	19.5000	18.7800	19.5000	+5.978%	14	8,783	+4.615%
2026-06-29	18.5300	18.6000	17.3400	18.4000	-3.916%	85	8,775	+10.870%
2026-06-26	18.6000	19.1500	18.3500	19.1500	-1.795%	822	8,794	+6.527%
2026-06-25	21.2200	21.3000	19.1100	19.5000	-5.340%	209	8,071	+4.615%
2026-06-24	21.8000	21.8000	20.3900	20.6000	-4.850%	29	12,538	-0.971%
2026-06-23	22.0700	22.8000	21.6500	21.6500	-10.722%	389	10,278	-5.774%
2026-06-22	26.6000	26.6000	24.2500	24.2500	-3.922%	112	7,754	-15.876%
2026-06-18	24.0000	25.3000	24.0000	25.2400	+7.863%	31	7,706	-19.176%
2026-06-17	24.0500	24.0700	23.2500	23.4000	-4.490%	126	7,706	-12.821%
2026-06-16	26.0000	26.0000	24.5000	24.5000	-4.780%	1,536	7,706	-16.735%
2026-06-15	25.4000	25.7300	24.4100	25.7300	+8.337%	938	5,644	-20.715%
2026-06-12	23.5600	24.3200	23.5600	23.7500	-1.656%	21	5,644	-14.105%
2026-06-11	23.2500	24.1500	22.5400	24.1500	+3.426%	159	5,644	-15.528%
2026-06-10	24.6000	24.6900	23.0000	23.3500	-5.081%	37	5,569	-12.634%
2026-06-09	26.5100	26.5100	23.0800	24.6000	-5.019%	59	5,583	-17.073%
2026-06-08	26.2000	26.4000	25.9000	25.9000	+2.574%	311	5,565	-21.236%
2026-06-05	26.7300	26.7300	25.1500	25.2500	-15.749%	475	5,464	-19.208%
2026-06-04	27.6100	29.9700	27.2000	29.9700	+6.503%	322	5,473	-31.932%
2026-06-03	30.6300	30.6300	28.1300	28.1400	-9.167%	305	5,481	-27.505%
2026-06-02	33.8000	34.1000	30.9800	30.9800	+0.454%	171	5,629	-34.151%
2026-06-01	29.3500	31.3000	28.8500	30.8400	+12.350%	198	5,630	-33.852%
2026-05-29	27.0000	27.5000	26.5500	27.4500	+4.571%	38	5,647	-25.683%
2026-05-28	25.6000	26.2500	25.1400	26.2500	+3.960%	179	5,635	-22.286%
2026-05-27	25.0500	25.5700	24.0000	25.2500	-2.510%	491	5,523	-19.208%
2026-05-26	26.7500	27.5000	25.5300	25.9000	-2.996%	481	5,374	-21.236%
2026-05-22	27.7400	28.0500	26.3300	26.7000	-4.335%	347	5,049	-23.596%
2026-05-21	31.0000	31.0000	27.4500	27.9100	-6.967%	792	4,823	-26.908%
2026-05-20	30.0100	31.1800	29.5400	30.0000	-1.575%	184	4,823	-32.000%
2026-05-19	29.5500	31.0100	29.3000	30.4800	+0.395%	104	4,521	-33.071%
2026-05-18	33.9200	33.9200	29.3700	30.3600	-8.000%	544	4,521	-32.806%
2026-05-15	33.3700	34.8000	32.0000	33.0000	-9.041%	2,890	4,521	-38.182%
2026-05-14	33.4700	36.8000	33.4700	36.2800	+15.102%	1,485	2,078	-43.771%
2026-05-13	29.4500	31.9000	29.4500	31.5200	+8.353%	160	667	-35.279%
2026-05-12	30.0500	30.0500	27.3500	29.0900	-0.206%	177	667	-29.873%
2026-05-11	27.4700	29.6500	27.4700	29.1500	+8.647%	94	667	-30.017%
2026-05-08	27.5700	27.6000	26.8300	26.8300	+3.992%	216	598	-23.966%
2026-05-07	26.3200	26.8600	25.8000	25.8000	+6.568%	55	514	-20.930%
2026-05-06	21.2500	24.5100	21.2500	24.2100	+18.676%	112	520	-15.737%
2026-05-05	21.0600	21.0600	20.4000	20.4000	-1.449%	16	459	0.000%
2026-05-04	21.5800	22.2200	20.2500	20.7000	-4.122%	230	447	-1.449%
2026-05-01	22.9500	22.9500	21.2800	21.5900	-4.044%	160	0	-5.512%
2026-04-30	25.2500	25.2500	22.2500	22.5000	0.000%	177	0	-9.333%