Dark

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

EOD

Aug 14, 2026

22.66-4.589%(-1.09)168

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	23.2000	23.2300	22.6500	22.6600	-4.589%	168	9,100	0.000%
2026-08-13	23.5000	23.7500	23.1200	23.7500	+4.626%	11	9,021	-4.589%
2026-08-12	22.3500	22.9600	22.3500	22.7000	+8.095%	32	9,015	-0.176%
2026-08-11	22.3700	22.3700	21.0000	21.0000	-2.778%	7	9,014	+7.905%
2026-08-10	23.5000	23.7200	21.6000	21.6000	-6.087%	111	9,015	+4.907%
2026-08-07	23.9000	24.1600	23.0000	23.0000	-1.075%	132	8,940	-1.478%
2026-08-06	23.9500	24.4500	22.0500	23.2500	-0.386%	34	8,943	-2.538%
2026-08-05	22.5000	23.9000	22.5000	23.3400	+15.545%	90	8,923	-2.913%
2026-08-04	19.6500	20.5000	19.5000	20.2000	+6.316%	280	8,921	+12.178%
2026-08-03	16.9500	19.1000	16.9500	19.0000	+12.827%	127	9,121	+19.263%
2026-07-31	16.0800	16.8400	15.8100	16.8400	+9.351%	119	9,124	+34.561%
2026-07-30	15.3500	16.4000	15.3000	15.4000	+4.054%	387	9,111	+47.143%
2026-07-29	15.0000	15.5500	14.8000	14.8000	-11.111%	221	9,211	+53.108%
2026-07-28	16.2000	16.9500	15.9000	16.6500	-1.187%	1,214	9,014	+36.096%
2026-07-27	18.6300	18.7500	16.6500	16.8500	-13.323%	432	9,195	+34.481%
2026-07-24	20.2500	21.2500	19.4400	19.4400	-6.986%	153	9,283	+16.564%
2026-07-23	21.1000	21.1200	20.5200	20.9000	-4.653%	20	9,233	+8.421%
2026-07-22	21.7000	22.2500	21.7000	21.9200	+10.373%	204	9,221	+3.376%
2026-07-21	19.6000	19.8800	19.2400	19.8600	+3.276%	343	9,399	+14.099%
2026-07-20	20.5000	20.5000	19.2300	19.2300	-0.876%	24	9,490	+17.837%
2026-07-17	19.2000	20.3000	18.0000	19.4000	-3.960%	98	9,497	+16.804%
2026-07-16	21.5500	21.5500	20.2000	20.2000	-8.182%	69	9,462	+12.178%
2026-07-15	21.9000	22.0000	20.7000	22.0000	0.000%	1,197	9,463	+3.000%
2026-07-14	19.9000	22.2600	19.9000	22.0000	+9.453%	186	9,465	+3.000%
2026-07-13	21.5000	21.5000	19.8700	20.1000	-8.636%	124	9,329	+12.736%
2026-07-10	20.5000	22.0000	20.5000	22.0000	+10.943%	13	9,232	+3.000%
2026-07-09	19.1200	20.2500	19.1200	19.8300	-3.268%	322	9,231	+14.271%
2026-07-08	18.8000	20.5000	18.0000	20.5000	+16.809%	88	9,110	+10.537%
2026-07-07	16.5000	18.2900	16.5000	17.5500	-0.679%	78	9,083	+29.117%
2026-07-06	17.9500	18.1500	17.6000	17.6700	+1.029%	447	9,128	+28.240%
2026-07-02	17.9500	17.9500	16.9500	17.4900	-7.558%	35	8,791	+29.560%
2026-07-01	18.2000	19.2000	17.9100	18.9200	-2.974%	40	8,791	+19.767%
2026-06-30	18.7800	19.5000	18.7800	19.5000	+5.978%	14	8,783	+16.205%
2026-06-29	18.5300	18.6000	17.3400	18.4000	-3.916%	85	8,775	+23.152%
2026-06-26	18.6000	19.1500	18.3500	19.1500	-1.795%	822	8,794	+18.329%
2026-06-25	21.2200	21.3000	19.1100	19.5000	-5.340%	209	8,071	+16.205%
2026-06-24	21.8000	21.8000	20.3900	20.6000	-4.850%	29	12,538	+10.000%
2026-06-23	22.0700	22.8000	21.6500	21.6500	-10.722%	389	10,278	+4.665%
2026-06-22	26.6000	26.6000	24.2500	24.2500	-3.922%	112	7,754	-6.557%
2026-06-18	24.0000	25.3000	24.0000	25.2400	+7.863%	31	7,706	-10.222%
2026-06-17	24.0500	24.0700	23.2500	23.4000	-4.490%	126	7,706	-3.162%
2026-06-16	26.0000	26.0000	24.5000	24.5000	-4.780%	1,536	7,706	-7.510%
2026-06-15	25.4000	25.7300	24.4100	25.7300	+8.337%	938	5,644	-11.932%
2026-06-12	23.5600	24.3200	23.5600	23.7500	-1.656%	21	5,644	-4.589%
2026-06-11	23.2500	24.1500	22.5400	24.1500	+3.426%	159	5,644	-6.170%
2026-06-10	24.6000	24.6900	23.0000	23.3500	-5.081%	37	5,569	-2.955%
2026-06-09	26.5100	26.5100	23.0800	24.6000	-5.019%	59	5,583	-7.886%
2026-06-08	26.2000	26.4000	25.9000	25.9000	+2.574%	311	5,565	-12.510%
2026-06-05	26.7300	26.7300	25.1500	25.2500	-15.749%	475	5,464	-10.257%
2026-06-04	27.6100	29.9700	27.2000	29.9700	+6.503%	322	5,473	-24.391%
2026-06-03	30.6300	30.6300	28.1300	28.1400	-9.167%	305	5,481	-19.474%
2026-06-02	33.8000	34.1000	30.9800	30.9800	+0.454%	171	5,629	-26.856%
2026-06-01	29.3500	31.3000	28.8500	30.8400	+12.350%	198	5,630	-26.524%
2026-05-29	27.0000	27.5000	26.5500	27.4500	+4.571%	38	5,647	-17.450%
2026-05-28	25.6000	26.2500	25.1400	26.2500	+3.960%	179	5,635	-13.676%
2026-05-27	25.0500	25.5700	24.0000	25.2500	-2.510%	491	5,523	-10.257%
2026-05-26	26.7500	27.5000	25.5300	25.9000	-2.996%	481	5,374	-12.510%
2026-05-22	27.7400	28.0500	26.3300	26.7000	-4.335%	347	5,049	-15.131%
2026-05-21	31.0000	31.0000	27.4500	27.9100	-6.967%	792	4,823	-18.810%
2026-05-20	30.0100	31.1800	29.5400	30.0000	-1.575%	184	4,823	-24.467%
2026-05-19	29.5500	31.0100	29.3000	30.4800	+0.395%	104	4,521	-25.656%
2026-05-18	33.9200	33.9200	29.3700	30.3600	-8.000%	544	4,521	-25.362%
2026-05-15	33.3700	34.8000	32.0000	33.0000	-9.041%	2,890	4,521	-31.333%
2026-05-14	33.4700	36.8000	33.4700	36.2800	+15.102%	1,485	2,078	-37.541%
2026-05-13	29.4500	31.9000	29.4500	31.5200	+8.353%	160	667	-28.109%
2026-05-12	30.0500	30.0500	27.3500	29.0900	-0.206%	177	667	-22.104%
2026-05-11	27.4700	29.6500	27.4700	29.1500	+8.647%	94	667	-22.264%
2026-05-08	27.5700	27.6000	26.8300	26.8300	+3.992%	216	598	-15.542%
2026-05-07	26.3200	26.8600	25.8000	25.8000	+6.568%	55	514	-12.171%
2026-05-06	21.2500	24.5100	21.2500	24.2100	+18.676%	112	520	-6.402%
2026-05-05	21.0600	21.0600	20.4000	20.4000	-1.449%	16	459	+11.078%
2026-05-04	21.5800	22.2200	20.2500	20.7000	-4.122%	230	447	+9.469%
2026-05-01	22.9500	22.9500	21.2800	21.5900	-4.044%	160	0	+4.956%
2026-04-30	25.2500	25.2500	22.2500	22.5000	0.000%	177	0	+0.711%