Dark

NVDA20281215C45
NVDA Dec 15 2028 45.00 Call (NVDA281215C00045000)
option OPRA

EOD

Aug 13, 2026

184.49-0.233%(-0.43)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	185.0700	185.0700	184.4900	184.4900	-0.233%	3	1,086	0.000%
2026-08-12	184.9200	184.9200	184.9200	184.9200	+2.132%	1	1,086	-0.233%
2026-08-06	179.4000	181.0600	179.4000	181.0600	+0.483%	15	1,086	+1.894%
2026-08-05	177.8700	180.1900	177.8700	180.1900	+6.906%	8	1,086	+2.386%
2026-08-04	169.7400	169.7400	168.5500	168.5500	+1.567%	10	1,090	+9.457%
2026-08-03	165.9500	165.9500	165.9500	165.9500	+10.288%	1	1,087	+11.172%
2026-07-29	150.4800	150.4800	150.4700	150.4700	-4.013%	2	1,087	+22.609%
2026-07-28	156.7600	156.7600	156.7600	156.7600	+0.687%	1	1,087	+17.689%
2026-07-27	155.6900	155.6900	155.6900	155.6900	-8.202%	1	1,087	+18.498%
2026-07-23	168.5700	169.6000	168.5700	169.6000	-1.498%	2	1,087	+8.779%
2026-07-22	170.3700	172.1800	170.3700	172.1800	+3.604%	4	1,086	+7.149%
2026-07-21	166.1900	166.1900	166.1900	166.1900	+2.220%	1	1,086	+11.011%
2026-07-20	162.5800	162.5800	162.5800	162.5800	-2.019%	18	1,086	+13.476%
2026-07-16	166.3500	166.3500	165.9300	165.9300	-1.846%	98	1,086	+11.185%
2026-07-15	172.1500	172.1500	165.9700	169.0500	+0.237%	207	1,046	+9.133%
2026-07-14	164.5000	168.7000	164.0000	168.6500	+2.898%	65	942	+9.392%
2026-07-13	165.8500	165.8500	163.3500	163.9000	-3.927%	185	909	+12.563%
2026-07-10	170.3000	170.6000	170.3000	170.6000	+4.024%	4	816	+8.142%
2026-07-08	164.0000	164.0000	164.0000	164.0000	+4.101%	1	814	+12.494%
2026-06-30	157.5400	157.5400	157.5400	157.5400	+1.757%	7	813	+17.107%
2026-06-25	156.0000	156.0000	154.8100	154.8200	-2.019%	48	813	+19.164%
2026-06-24	158.0100	158.0100	158.0100	158.0100	-5.604%	30	766	+16.758%
2026-06-17	167.3900	167.3900	167.3900	167.3900	-1.040%	1	765	+10.216%
2026-06-16	169.6000	169.6000	168.4000	169.1500	-1.267%	24	765	+9.069%
2026-06-15	171.6500	172.8000	171.3200	171.3200	+4.241%	239	655	+7.687%
2026-06-12	164.5000	164.8000	164.3500	164.3500	-1.083%	31	655	+12.254%
2026-06-10	166.1000	166.1500	166.1000	166.1500	+3.154%	2	655	+11.038%
2026-06-09	163.0000	163.0000	161.0700	161.0700	-10.067%	11	655	+14.540%
2026-06-04	180.4000	180.4000	179.1000	179.1000	+2.472%	22	645	+3.009%
2026-06-03	178.7500	178.7500	174.7800	174.7800	-7.032%	420	645	+5.556%
2026-06-02	188.0000	188.0000	188.0000	188.0000	+2.772%	1	328	-1.867%
2026-06-01	183.6000	183.6900	182.9300	182.9300	+5.893%	3	327	+0.853%
2026-05-28	172.7500	172.7500	172.7500	172.7500	-0.087%	1	399	+6.796%
2026-05-27	171.1700	172.9000	168.0000	172.9000	+0.372%	3	398	+6.703%
2026-05-26	172.2600	172.2600	172.2600	172.2600	-11.503%	1	398	+7.100%
2026-05-14	196.7100	196.9000	194.5200	194.6500	+3.180%	19	397	-5.220%
2026-05-13	187.4500	188.6500	187.4500	188.6500	+3.637%	132	407	-2.205%
2026-05-12	182.0300	182.0300	182.0300	182.0300	+14.592%	1	407	+1.351%
2026-05-04	158.8500	158.8500	158.8500	158.8500	-6.751%	10	407	+16.141%
2026-04-28	170.3500	170.3500	170.3500	170.3500	+4.247%	20	407	+8.301%
2026-04-23	163.2500	163.4100	163.2500	163.4100	-0.269%	2	421	+12.900%
2026-04-22	163.8500	163.8500	163.8500	163.8500	+1.380%	1	422	+12.597%
2026-04-20	159.8500	161.6200	159.8500	161.6200	-0.235%	21	422	+14.150%
2026-04-17	162.0000	162.0000	162.0000	162.0000	+0.279%	10	422	+13.883%
2026-04-16	161.5500	161.5500	161.5500	161.5500	+0.031%	6	422	+14.200%
2026-04-15	161.5000	161.5000	161.5000	161.5000	+7.918%	6	428	+14.235%
2026-04-13	150.3500	150.4000	149.6500	149.6500	-0.300%	6	428	+23.281%
2026-04-10	150.1000	150.1000	150.1000	150.1000	+3.375%	10	428	+22.911%
2026-04-09	145.4000	145.4000	145.2000	145.2000	+4.011%	40	418	+27.059%
2026-04-02	138.0000	139.6000	138.0000	139.6000	+3.026%	26	441	+32.156%
2026-03-31	135.5000	135.5000	135.5000	135.5000	+6.125%	20	441	+36.155%
2026-03-30	128.1000	128.1000	127.6800	127.6800	-1.633%	2	441	+44.494%
2026-03-27	129.8000	129.8000	129.8000	129.8000	-7.458%	1	440	+42.134%
2026-03-25	141.0000	141.0000	140.2600	140.2600	+2.642%	2	440	+31.534%
2026-03-24	136.6500	136.6500	136.6500	136.6500	-0.978%	1	441	+35.009%
2026-03-20	138.0000	138.0000	138.0000	138.0000	-4.000%	1	441	+33.688%
2026-03-18	143.0000	143.7500	143.0000	143.7500	-0.208%	2	442	+28.341%
2026-03-17	146.4000	146.4000	144.0500	144.0500	-2.220%	148	442	+28.074%
2026-03-16	146.6000	148.4000	146.6000	147.3200	+3.129%	3	295	+25.231%
2026-03-13	142.8500	142.8500	142.8500	142.8500	-1.313%	1	294	+29.149%
2026-03-12	144.7500	144.7500	144.7500	144.7500	-1.396%	16	294	+27.454%
2026-03-10	145.5500	148.6000	144.7000	146.8000	+2.015%	74	294	+25.674%
2026-03-09	141.4000	144.0500	141.4000	143.9000	+1.338%	158	257	+28.207%
2026-03-06	144.0500	144.0500	142.0000	142.0000	-0.852%	33	178	+29.923%
2026-03-02	143.6000	143.6500	143.2200	143.2200	+0.035%	20	176	+28.816%
2026-02-27	143.4600	143.5100	143.1700	143.1700	-1.938%	100	171	+28.861%
2026-02-13	148.5500	148.5500	146.0000	146.0000	-2.537%	2	86	+26.363%
2026-02-12	151.8500	152.1000	149.8000	149.8000	+5.086%	4	86	+23.158%
2026-02-03	142.5500	142.5500	142.5500	142.5500	-4.489%	1	86	+29.421%
2026-01-26	149.4500	149.4900	149.2400	149.2500	-1.159%	8	85	+23.611%
2026-01-23	151.0000	151.0000	151.0000	151.0000	+5.594%	1	82	+22.179%
2026-01-20	143.6200	143.6200	143.0000	143.0000	-6.001%	8	82	+29.014%
2026-01-15	150.6500	152.1400	150.6500	152.1300	+2.763%	65	81	+21.271%
2026-01-12	148.0400	148.0400	148.0400	148.0400	-2.874%	1	21	+24.622%
2026-01-07	152.4200	152.4200	152.4200	152.4200	+1.505%	2	21	+21.041%
2026-01-06	151.8100	152.2600	148.0000	150.1600	0.000%	23	21	+22.862%