Dark

NVDA20281215C420
NVDA Dec 15 2028 420.00 Call (NVDA281215C00420000)
option OPRA

EOD

Sep 29, 2026

17.52-6.510%(-1.22)146

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	18.3200	18.3300	17.4600	17.5200	-6.510%	146	9,221	0.000%
2026-09-28	19.3500	19.3500	18.7400	18.7400	+8.012%	3	9,223	-6.510%
2026-09-25	17.3500	17.3500	17.3500	17.3500	-6.720%	5	9,223	+0.980%
2026-09-22	17.8000	18.6000	17.8000	18.6000	+3.621%	15	9,228	-5.806%
2026-09-21	17.3000	17.9500	17.1500	17.9500	+10.462%	26	9,228	-2.396%
2026-09-18	16.3000	16.3000	15.9500	16.2500	+0.619%	12	9,250	+7.815%
2026-09-17	16.1700	16.1700	15.9000	16.1500	+4.194%	13	9,249	+8.483%
2026-09-16	15.5000	15.5000	15.5000	15.5000	+6.164%	1	9,238	+13.032%
2026-09-15	15.1500	15.1700	14.6000	14.6000	-0.680%	8	9,238	+20.000%
2026-09-14	14.7000	14.7000	14.7000	14.7000	-12.500%	11	9,238	+19.184%
2026-09-11	17.2000	17.2000	16.8000	16.8000	-2.269%	3	9,248	+4.286%
2026-09-10	17.5000	17.5000	16.9300	17.1900	-6.066%	1,246	9,249	+1.920%
2026-09-09	18.3000	18.3000	18.3000	18.3000	-4.588%	1	8,760	-4.262%
2026-09-08	19.7000	19.7000	19.1800	19.1800	-1.641%	2	8,761	-8.655%
2026-09-04	19.6100	20.8000	19.5000	19.5000	-0.510%	38	8,764	-10.154%
2026-09-03	19.4000	19.6000	19.4000	19.6000	+8.889%	5	8,764	-10.612%
2026-09-02	16.9500	18.4900	16.9500	18.0000	+11.801%	19	8,764	-2.667%
2026-09-01	15.9500	16.1000	15.9500	16.1000	-4.167%	21	8,752	+8.820%
2026-08-31	17.1500	17.1500	16.8000	16.8000	-3.504%	2	8,732	+4.286%
2026-08-28	19.5400	19.5400	17.4100	17.4100	-13.598%	218	8,732	+0.632%
2026-08-27	18.1100	20.4000	18.1100	20.1500	+32.566%	188	8,731	-13.052%
2026-08-26	15.4200	15.6000	15.2000	15.2000	-4.161%	11	8,652	+15.263%
2026-08-25	15.7000	15.8600	15.7000	15.8600	+7.162%	2	8,655	+10.467%
2026-08-24	16.5000	16.5000	14.8000	14.8000	-12.941%	14	8,655	+18.378%
2026-08-21	17.5500	17.5500	16.9800	17.0000	-4.225%	13	8,664	+3.059%
2026-08-20	17.7500	17.7500	17.7500	17.7500	-3.794%	10	8,669	-1.296%
2026-08-19	18.5200	18.6000	18.2000	18.4500	-0.539%	121	8,669	-5.041%
2026-08-18	18.8000	18.8000	18.5500	18.5500	-9.247%	51	8,666	-5.553%
2026-08-17	20.6800	21.0700	20.3100	20.4400	-0.195%	42	8,717	-14.286%
2026-08-14	20.6900	20.7000	20.3500	20.4800	-2.010%	5,467	8,752	-14.453%
2026-08-13	21.0000	21.0000	20.9000	20.9000	+2.351%	2	3,636	-16.172%
2026-08-12	19.7500	20.6000	19.7500	20.4200	+8.617%	10	3,636	-14.202%
2026-08-11	19.5600	19.5600	18.8000	18.8000	-4.082%	2	3,635	-6.809%
2026-08-10	22.0000	22.0000	19.5000	19.6000	-7.109%	2,058	3,636	-10.612%
2026-08-07	21.1000	21.1000	21.1000	21.1000	+3.482%	101	1,777	-16.967%
2026-08-06	20.8500	20.8500	20.3900	20.3900	-2.997%	2	1,778	-14.076%
2026-08-05	20.2500	21.4000	20.2500	21.0200	+13.930%	127	1,778	-16.651%
2026-08-04	17.6100	18.4500	17.5300	18.4500	+7.392%	18	1,691	-5.041%
2026-08-03	14.7000	17.1800	14.7000	17.1800	+14.533%	111	1,702	+1.979%
2026-07-31	14.6800	15.0000	14.5200	15.0000	+8.696%	57	1,603	+16.800%
2026-07-30	13.8000	14.1000	13.7700	13.8000	+0.656%	18	1,564	+26.957%
2026-07-29	14.0800	14.2600	13.5000	13.7100	-8.600%	292	1,559	+27.790%
2026-07-28	14.9000	15.0000	14.4300	15.0000	-0.332%	207	1,437	+16.800%
2026-07-27	15.3000	15.3000	15.0000	15.0500	-20.159%	5	1,608	+16.412%
2026-07-23	18.1500	18.9500	18.1500	18.8500	-4.557%	45	1,607	-7.056%
2026-07-22	17.9100	20.2500	17.9100	19.7500	+10.644%	94	1,625	-11.291%
2026-07-21	19.2500	19.2500	17.7000	17.8500	+3.179%	158	1,603	-1.849%
2026-07-20	18.1800	18.1800	17.3000	17.3000	-1.983%	13	1,472	+1.272%
2026-07-17	16.9500	18.5700	16.9500	17.6500	-6.017%	14	1,482	-0.737%
2026-07-16	19.2500	19.2500	18.7800	18.7800	+1.514%	42	1,488	-6.709%
2026-07-15	19.3500	19.3500	18.5000	18.5000	-6.091%	111	1,462	-5.297%
2026-07-14	19.4500	19.8000	19.3400	19.7000	+8.480%	137	1,518	-11.066%
2026-07-13	18.1800	18.1800	18.1400	18.1600	-8.744%	9	1,527	-3.524%
2026-07-10	19.7500	19.9000	19.7000	19.9000	+11.360%	14	1,519	-11.960%
2026-07-09	17.9200	18.4400	17.8700	17.8700	-0.168%	33	1,514	-1.959%
2026-07-08	17.5500	17.9000	17.5500	17.9000	+11.111%	43	1,512	-2.123%
2026-07-07	14.2000	16.2800	14.2000	16.1100	+2.286%	210	1,473	+8.752%
2026-07-06	16.0800	16.0900	15.7500	15.7500	+2.606%	20	1,324	+11.238%
2026-07-02	16.4500	17.1500	15.3500	15.3500	-10.963%	33	1,328	+14.137%
2026-07-01	16.3000	17.3500	16.3000	17.2400	-3.417%	26	1,328	+1.624%
2026-06-30	17.2500	17.8500	17.2500	17.8500	+6.886%	2	1,324	-1.849%
2026-06-29	16.6300	16.7400	15.8900	16.7000	0.000%	56	1,325	+4.910%
2026-06-26	16.5000	17.0700	16.5000	16.7000	-3.857%	13	1,309	+4.910%
2026-06-25	18.6600	18.6600	17.3200	17.3700	-6.913%	72	1,307	+0.864%
2026-06-24	20.4000	20.4000	18.6000	18.6600	-3.065%	9	1,267	-6.109%
2026-06-23	20.0100	20.6500	19.2500	19.2500	-16.486%	57	1,266	-8.987%
2026-06-22	23.0500	23.0500	23.0500	23.0500	-0.216%	1	1,255	-23.991%
2026-06-18	22.2800	23.1500	22.2700	23.1000	+7.692%	36	1,231	-24.156%
2026-06-17	22.2000	22.2000	21.3900	21.4500	-4.454%	8	1,231	-18.322%
2026-06-16	22.7500	22.7500	22.4500	22.4500	-4.509%	8	1,231	-21.960%
2026-06-15	23.3900	23.5100	23.3900	23.5100	+8.491%	11	1,235	-25.479%
2026-06-12	21.7200	21.7200	21.5000	21.6700	+2.604%	3	1,235	-19.151%
2026-06-11	20.8200	21.1200	20.5000	21.1200	+0.571%	11	1,235	-17.045%
2026-06-10	22.4100	22.4100	21.0000	21.0000	-8.337%	25	1,231	-16.571%
2026-06-09	24.2600	24.2600	20.7400	22.9100	-4.938%	39	1,232	-23.527%
2026-06-08	23.8900	24.1000	23.8900	24.1000	+3.656%	9	1,237	-27.303%
2026-06-05	25.2000	25.2000	23.0000	23.2500	-13.889%	32	1,236	-24.645%
2026-06-04	26.0000	27.0000	25.1000	27.0000	+3.647%	7	1,228	-35.111%
2026-06-03	28.6000	28.6000	25.9100	26.0500	-15.886%	49	1,229	-32.745%
2026-06-02	31.1500	31.1500	30.9700	30.9700	+7.909%	2	1,227	-43.429%
2026-06-01	27.1500	28.7000	27.1500	28.7000	+19.583%	42	1,226	-38.955%
2026-05-29	24.9000	25.5000	24.0000	24.0000	-0.621%	23	1,204	-27.000%
2026-05-28	23.0500	24.1500	22.9000	24.1500	+8.199%	47	1,199	-27.453%
2026-05-27	22.5500	22.6000	22.1000	22.3200	-5.062%	34	1,214	-21.505%
2026-05-26	24.7000	24.8500	23.3500	23.5100	-3.211%	86	1,228	-25.479%
2026-05-22	25.4500	25.4500	24.2900	24.2900	-3.611%	91	1,239	-27.872%
2026-05-21	28.1700	28.1700	24.9500	25.2000	-8.696%	37	1,257	-30.476%
2026-05-20	27.6000	28.6700	27.5200	27.6000	-2.508%	59	1,257	-36.522%
2026-05-19	27.2500	28.3100	26.5000	28.3100	-0.317%	18	1,211	-38.114%
2026-05-18	31.3000	31.3000	28.1500	28.4000	-6.085%	46	1,211	-38.310%
2026-05-15	29.7300	31.6000	29.5000	30.2400	-9.569%	83	1,211	-42.063%
2026-05-14	30.0000	33.4400	30.0000	33.4400	+17.333%	75	1,180	-47.608%
2026-05-13	27.0000	29.4000	26.9600	28.5000	+13.546%	55	1,168	-38.526%
2026-05-12	26.2500	27.5600	25.0000	25.1000	-3.462%	175	1,168	-30.199%
2026-05-11	24.5300	27.3400	24.5300	26.0000	+5.777%	538	1,168	-32.615%
2026-05-08	25.2000	25.7500	24.3000	24.5800	+4.507%	528	1,059	-28.723%
2026-05-07	22.4000	25.0000	21.9500	23.5200	+5.755%	185	604	-25.510%
2026-05-06	18.8000	22.5000	18.8000	22.2400	+20.281%	381	554	-21.223%
2026-05-05	19.3500	19.3500	18.3800	18.4900	-1.123%	118	244	-5.246%
2026-05-04	20.0000	20.0000	18.4000	18.7000	-4.543%	137	210	-6.310%
2026-05-01	20.8800	20.8800	19.3000	19.5900	-3.735%	121	0	-10.567%
2026-04-30	20.6500	20.9200	20.0300	20.3500	0.000%	62	0	-13.907%