Dark

NVDA20281215C5
NVDA Dec 15 2028 5.00 Call (NVDA281215C00005000)
option OPRA

EOD

Aug 14, 2026

220.00+1.336%(+2.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	223.0000	223.0000	220.0000	220.0000	+1.336%	2	652	0.000%
2026-08-07	216.8500	217.1000	216.8500	217.1000	+2.406%	2	675	+1.336%
2026-08-05	209.9500	212.0000	209.9500	212.0000	+2.490%	4	675	+3.774%
2026-08-04	206.0000	206.8500	204.8000	206.8500	+1.646%	6	676	+6.357%
2026-08-03	203.5000	203.5000	203.5000	203.5000	+5.211%	2	676	+8.108%
2026-07-31	193.4200	193.4200	193.4200	193.4200	+2.317%	8	676	+13.742%
2026-07-30	189.0400	189.0400	189.0400	189.0400	+2.046%	1	676	+16.377%
2026-07-29	190.0000	190.0000	185.2500	185.2500	-3.127%	12	676	+18.758%
2026-07-27	194.0000	194.0000	191.2300	191.2300	-6.260%	3	670	+15.045%
2026-07-24	204.0000	204.0000	204.0000	204.0000	-2.392%	5	670	+7.843%
2026-07-22	207.5000	209.0000	207.5000	209.0000	+4.349%	7	670	+5.263%
2026-07-21	200.2900	200.2900	200.2900	200.2900	-1.286%	4	670	+9.841%
2026-07-16	202.9000	202.9000	202.9000	202.9000	-1.600%	1	670	+8.428%
2026-07-14	206.2000	206.2000	206.2000	206.2000	+3.696%	1	669	+6.693%
2026-07-13	202.0000	202.0000	198.8500	198.8500	+1.948%	2	669	+10.636%
2026-07-09	195.0500	195.0500	195.0500	195.0500	-1.778%	1	667	+12.792%
2026-07-08	198.5200	198.5800	198.5200	198.5800	+3.212%	2	666	+10.787%
2026-07-07	187.8500	192.4000	187.8500	192.4000	+0.208%	3	666	+14.345%
2026-07-06	192.0000	192.1000	191.5000	192.0000	+2.128%	8	666	+14.583%
2026-07-02	191.0500	191.0500	188.0000	188.0000	-1.981%	5	658	+17.021%
2026-07-01	191.0000	191.8000	191.0000	191.8000	+3.118%	2	658	+14.703%
2026-06-29	186.0000	186.0000	186.0000	186.0000	-1.826%	1	658	+18.280%
2026-06-26	189.0000	189.4600	188.6900	189.4600	+0.174%	53	658	+16.119%
2026-06-25	191.0000	191.0000	189.1300	189.1300	-2.005%	2	621	+16.322%
2026-06-24	194.7200	196.0000	193.0000	193.0000	-1.571%	4	620	+13.990%
2026-06-23	198.1900	198.3000	195.9600	196.0800	-2.931%	27	617	+12.199%
2026-06-22	202.0000	202.0000	202.0000	202.0000	0.000%	1	600	+8.911%
2026-06-17	203.7500	203.7500	202.0000	202.0000	-0.786%	2	599	+8.911%
2026-06-16	207.1500	207.1500	203.6000	203.6000	-1.151%	2	599	+8.055%
2026-06-15	205.9900	207.8500	203.7000	205.9700	+2.749%	210	497	+6.812%
2026-06-12	199.2700	200.4600	199.2700	200.4600	+0.441%	3	497	+9.748%
2026-06-11	197.9000	199.5800	194.9000	199.5800	+1.567%	210	497	+10.231%
2026-06-10	201.0000	201.0000	196.5000	196.5000	-2.287%	6	392	+11.959%
2026-06-09	199.9700	201.1000	198.8000	201.1000	-0.691%	5	386	+9.398%
2026-06-05	206.5000	206.5000	202.5000	202.5000	-5.989%	8	381	+8.642%
2026-06-04	208.0000	216.0500	208.0000	215.4000	+2.172%	3	373	+2.136%
2026-06-03	211.3000	211.3000	210.8200	210.8200	-5.989%	2	372	+4.354%
2026-06-02	224.2500	224.2500	224.2500	224.2500	+2.374%	1	429	-1.895%
2026-06-01	215.9800	219.0500	214.3700	219.0500	+5.541%	62	430	+0.434%
2026-05-29	211.2100	212.5700	207.5500	207.5500	-0.216%	199	437	+5.999%
2026-05-27	207.4000	208.0000	204.0000	208.0000	-0.216%	5	431	+5.769%
2026-05-26	209.3000	209.3000	207.0000	208.4500	-1.232%	21	459	+5.541%
2026-05-22	217.0000	217.0000	209.8000	211.0500	-1.837%	15	438	+4.241%
2026-05-21	216.0000	216.0000	215.0000	215.0000	-2.428%	4	423	+2.326%
2026-05-20	219.2100	220.3500	219.0000	220.3500	+2.488%	4	423	-0.159%
2026-05-19	215.0000	215.0000	215.0000	215.0000	-1.376%	1	420	+2.326%
2026-05-18	215.0000	219.0000	215.0000	218.0000	-3.646%	3	420	+0.917%
2026-05-15	226.2500	226.2500	226.2500	226.2500	-2.018%	1	420	-2.762%
2026-05-14	227.6400	230.9100	227.6400	230.9100	+8.612%	2	419	-4.725%
2026-05-11	212.6000	212.6000	212.6000	212.6000	+7.374%	1	420	+3.481%
2026-05-06	200.0500	200.0500	198.0000	198.0000	0.000%	4	419	+11.111%
2026-05-04	193.4400	198.0000	193.4400	198.0000	+2.378%	3	416	+11.111%
2026-05-01	193.4000	193.4000	193.4000	193.4000	-2.234%	1	413	+13.754%
2026-04-30	203.0000	203.0000	197.8200	197.8200	-4.894%	3	413	+11.212%
2026-04-27	206.0000	210.0000	206.0000	208.0000	+2.236%	3	412	+5.769%
2026-04-24	203.4500	203.4500	203.4500	203.4500	+4.602%	1	411	+8.135%
2026-04-16	194.5000	194.5000	194.5000	194.5000	+4.458%	42	410	+13.111%
2026-04-14	186.2000	186.2000	186.2000	186.2000	+5.364%	1	452	+18.153%
2026-04-09	176.7200	176.7200	176.7200	176.7200	-0.158%	2	451	+24.491%
2026-04-08	176.6500	177.5000	176.6500	177.0000	+2.907%	3	449	+24.294%
2026-04-02	170.0000	172.0000	170.0000	172.0000	+0.821%	2	450	+27.907%
2026-03-31	168.5500	170.6000	168.5500	170.6000	+4.502%	2	450	+28.957%
2026-03-27	163.2500	163.2500	163.2500	163.2500	-3.971%	1	449	+34.763%
2026-03-26	170.6000	170.6000	170.0000	170.0000	-0.205%	2	449	+29.412%
2026-03-24	170.3500	170.3500	170.3500	170.3500	-2.098%	1	449	+29.146%
2026-03-23	174.0000	174.0000	174.0000	174.0000	+2.637%	1	449	+26.437%
2026-03-20	169.5300	169.5300	169.5300	169.5300	-5.052%	1	449	+29.771%
2026-03-17	178.5500	178.5500	178.5500	178.5500	-0.396%	1	449	+23.215%
2026-03-10	178.3700	182.0000	178.3700	179.2600	+1.564%	16	448	+22.727%
2026-03-09	172.8000	176.6500	172.8000	176.5000	-0.647%	14	464	+24.646%
2026-03-05	177.6500	177.6500	177.6500	177.6500	-0.754%	9	453	+23.839%
2026-03-04	179.0000	179.0000	179.0000	179.0000	+1.757%	1	444	+22.905%
2026-03-03	173.9000	176.0000	173.9000	175.9100	-2.812%	4	444	+25.064%
2026-03-02	176.9300	181.0000	175.8000	181.0000	+2.765%	6	442	+21.547%
2026-02-27	175.9500	176.5000	174.2500	176.1300	-2.846%	101	440	+24.908%
2026-02-26	185.0000	185.0000	178.0000	181.2900	-6.043%	22	345	+21.353%
2026-02-25	192.2200	192.9500	192.2200	192.9500	+2.617%	91	315	+14.019%
2026-02-24	185.8200	188.0300	184.4000	188.0300	+0.417%	3	315	+17.003%
2026-02-23	186.4100	187.2500	186.4100	187.2500	+3.522%	2	315	+17.490%
2026-02-20	180.8800	180.8800	180.8800	180.8800	-1.428%	1	315	+21.628%
2026-02-18	185.5000	185.5000	183.5000	183.5000	+3.672%	2	316	+19.891%
2026-02-17	177.0000	177.0000	177.0000	177.0000	-2.747%	1	315	+24.294%
2026-02-13	183.0300	183.0300	182.0000	182.0000	-1.770%	2	314	+20.879%
2026-02-11	185.2800	185.2800	185.2800	185.2800	-1.447%	1	314	+18.739%
2026-02-09	188.0000	188.0000	188.0000	188.0000	+10.914%	1	314	+17.021%
2026-02-05	173.1400	173.1400	169.5000	169.5000	+0.148%	2	314	+29.794%
2026-02-04	178.4500	178.4500	169.0000	169.2500	-7.766%	7	313	+29.985%
2026-02-02	181.2200	185.4200	181.2200	183.5000	-0.811%	7	307	+19.891%
2026-01-29	185.0000	185.0000	185.0000	185.0000	-2.632%	1	301	+18.919%
2026-01-26	190.0000	190.0000	190.0000	190.0000	+3.048%	1	300	+15.789%
2026-01-23	183.2500	184.3800	183.1800	184.3800	+2.736%	58	300	+19.319%
2026-01-22	182.9100	182.9100	179.4700	179.4700	+2.012%	2	244	+22.583%
2026-01-21	175.9300	175.9300	175.9300	175.9300	+0.177%	1	243	+25.050%
2026-01-20	175.7300	175.7300	175.6200	175.6200	-4.937%	2	243	+25.270%
2026-01-16	187.3500	187.3500	184.2000	184.7400	+0.758%	151	91	+19.086%
2026-01-15	184.0900	184.9500	183.3500	183.3500	+2.861%	51	91	+19.989%
2026-01-14	179.5600	179.5600	178.2500	178.2500	-2.034%	3	40	+23.422%
2026-01-13	181.2000	182.1000	181.2000	181.9500	-0.574%	36	39	+20.912%
2026-01-12	181.1300	183.0000	181.1300	183.0000	+0.274%	2	3	+20.219%
2026-01-08	182.5000	182.5000	182.5000	182.5000	0.000%	1	1	+20.548%