Dark

NVDA20281215C50
NVDA Dec 15 2028 50.00 Call (NVDA281215C00050000)
option OPRA

EOD

Aug 14, 2026

180.50-0.194%(-0.35)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	181.5000	182.0000	180.2500	180.5000	-0.194%	5	722	0.000%
2026-08-13	180.8500	180.8500	180.8500	180.8500	+5.054%	1	723	-0.194%
2026-08-10	175.0500	175.0500	172.1500	172.1500	-3.827%	2	724	+4.850%
2026-08-07	177.0000	179.0000	177.0000	179.0000	+2.391%	2	723	+0.838%
2026-08-06	174.8200	174.8200	174.8200	174.8200	-0.103%	7	725	+3.249%
2026-08-05	175.0000	176.0000	175.0000	175.0000	+4.790%	4	725	+3.143%
2026-08-04	164.4500	167.0000	164.4500	167.0000	+3.450%	15	728	+8.084%
2026-08-03	161.4300	161.4300	161.4300	161.4300	+6.218%	7	729	+11.813%
2026-07-31	151.9800	151.9800	151.9800	151.9800	+3.388%	1	729	+18.766%
2026-07-30	147.0000	147.0000	147.0000	147.0000	+1.205%	3	730	+22.789%
2026-07-29	146.6000	147.5500	145.2500	145.2500	-2.471%	3	727	+24.269%
2026-07-28	150.0500	150.0500	148.9300	148.9300	-7.209%	2	726	+21.198%
2026-07-21	160.5000	160.5000	160.5000	160.5000	-0.625%	3	725	+12.461%
2026-07-20	162.0000	162.0000	161.5100	161.5100	+2.222%	5	722	+11.758%
2026-07-17	156.0000	158.0000	155.0000	158.0000	-2.859%	7	721	+14.241%
2026-07-16	163.8400	163.8400	161.5500	162.6500	-2.312%	170	716	+10.974%
2026-07-15	166.8000	167.0500	162.2500	166.5000	-0.538%	12	630	+8.408%
2026-07-14	162.2000	167.4500	162.2000	167.4000	+4.560%	4	624	+7.826%
2026-07-13	160.6500	160.6500	160.1000	160.1000	-3.087%	160	622	+12.742%
2026-07-10	160.8000	165.3000	160.8000	165.2000	+4.696%	41	555	+9.262%
2026-07-09	157.2500	157.7900	157.2100	157.7900	+4.083%	5	554	+14.393%
2026-07-01	151.6000	151.6000	151.6000	151.6000	-0.889%	2	549	+19.063%
2026-06-30	153.0400	153.0400	152.9600	152.9600	+2.692%	33	549	+18.005%
2026-06-26	148.9500	148.9500	148.9500	148.9500	-0.700%	2	580	+21.182%
2026-06-25	150.8000	150.8000	150.0000	150.0000	-3.481%	49	578	+20.333%
2026-06-24	155.4100	155.4100	155.4100	155.4100	-0.836%	1	625	+16.144%
2026-06-23	156.5300	156.7200	156.5300	156.7200	-5.874%	3	626	+15.174%
2026-06-18	164.9000	166.5000	164.9000	166.5000	+4.245%	3	622	+8.408%
2026-06-17	162.8800	163.4500	159.7200	159.7200	-2.965%	5	622	+13.010%
2026-06-16	165.6500	165.6500	163.7700	164.6000	-2.344%	86	622	+9.660%
2026-06-15	168.3000	168.5500	167.4000	168.5500	+5.344%	145	619	+7.090%
2026-06-12	160.0000	160.0000	160.0000	160.0000	+1.781%	1	619	+12.813%
2026-06-11	157.2000	157.2000	157.2000	157.2000	-5.358%	1	619	+14.822%
2026-06-09	166.1000	166.1000	166.1000	166.1000	+0.789%	1	619	+8.669%
2026-06-08	164.0700	164.8000	162.9200	164.8000	+2.539%	53	618	+9.527%
2026-06-05	162.0000	162.0000	160.3700	160.7200	-8.113%	50	565	+12.307%
2026-06-04	175.6500	175.6500	174.9100	174.9100	+0.506%	31	564	+3.196%
2026-06-03	174.0300	174.0300	174.0300	174.0300	-3.333%	1	533	+3.718%
2026-06-02	180.9400	180.9400	180.0200	180.0300	+0.857%	27	532	+0.261%
2026-06-01	172.4300	178.5000	172.4300	178.5000	+5.087%	6	535	+1.120%
2026-05-29	169.5700	172.2700	169.5700	169.8600	+1.228%	50	530	+6.264%
2026-05-27	168.0000	168.0000	167.8000	167.8000	-1.768%	3	480	+7.569%
2026-05-22	170.8200	170.8200	170.8200	170.8200	-2.366%	1	477	+5.667%
2026-05-21	182.0000	182.0000	173.9200	174.9600	-3.454%	14	476	+3.166%
2026-05-20	178.5000	181.8800	178.5000	181.2200	+1.958%	5	476	-0.397%
2026-05-19	175.5000	177.7400	175.5000	177.7400	-0.135%	21	453	+1.553%
2026-05-18	177.9800	177.9800	177.9800	177.9800	-7.036%	1	453	+1.416%
2026-05-14	188.0000	192.0700	188.0000	191.4500	+3.964%	136	453	-5.720%
2026-05-13	184.2000	184.2100	183.9500	184.1500	+4.370%	22	418	-1.982%
2026-05-12	176.4400	176.4400	176.4400	176.4400	+4.371%	1	418	+2.301%
2026-05-07	169.4500	169.4500	169.0500	169.0500	+3.035%	3	418	+6.773%
2026-05-06	161.9000	164.0700	161.9000	164.0700	+6.921%	4	417	+10.014%
2026-05-05	153.4500	153.4500	153.4500	153.4500	+0.013%	1	416	+17.628%
2026-05-04	153.0000	153.4300	153.0000	153.4300	-3.248%	4	416	+17.643%
2026-04-30	157.9000	158.5800	156.4000	158.5800	-5.269%	12	415	+13.823%
2026-04-29	170.3500	170.3500	167.4000	167.4000	-1.239%	32	406	+7.826%
2026-04-28	166.7000	169.5000	166.1500	169.5000	-1.768%	23	421	+6.490%
2026-04-27	168.5000	172.5500	168.5000	172.5500	+3.883%	4	409	+4.607%
2026-04-24	166.1000	166.1000	166.1000	166.1000	+6.134%	1	410	+8.669%
2026-04-23	159.7100	159.7100	156.3500	156.5000	-1.893%	13	410	+15.335%
2026-04-22	159.5200	159.5200	159.5200	159.5200	+1.283%	1	400	+13.152%
2026-04-17	158.0300	158.0300	157.5000	157.5000	+1.482%	11	399	+14.603%
2026-04-16	155.2000	155.2000	155.2000	155.2000	+0.551%	1	389	+16.302%
2026-04-15	154.3500	154.3500	154.3500	154.3500	+6.595%	10	389	+16.942%
2026-04-10	140.0200	145.2000	140.0200	144.8000	+1.972%	3	379	+24.655%
2026-04-08	142.0000	142.0000	142.0000	142.0000	+5.302%	2	379	+27.113%
2026-04-06	134.8500	134.8500	134.8500	134.8500	+0.037%	18	377	+33.852%
2026-04-02	134.1000	134.8000	134.1000	134.8000	+0.702%	5	357	+33.902%
2026-04-01	134.7700	135.1100	133.5000	133.8600	+0.927%	20	357	+34.842%
2026-03-31	130.7900	132.6500	130.7900	132.6300	+7.715%	11	363	+36.093%
2026-03-30	124.8300	125.3900	123.1300	123.1300	-2.394%	10	361	+46.593%
2026-03-27	126.3000	126.3000	126.1500	126.1500	-4.432%	2	356	+43.084%
2026-03-26	136.0000	136.0000	131.8500	132.0000	-3.197%	46	356	+36.742%
2026-03-25	137.8400	137.8400	136.3600	136.3600	+2.296%	5	356	+32.370%
2026-03-24	133.3000	133.3000	133.3000	133.3000	+1.756%	57	355	+35.409%
2026-03-20	134.6500	134.6500	131.0000	131.0000	-6.934%	4	412	+37.786%
2026-03-18	140.7600	140.7600	140.7600	140.7600	-0.206%	8	409	+28.232%
2026-03-17	141.0500	141.0500	141.0500	141.0500	+1.111%	1	409	+27.969%
2026-03-13	139.5000	139.5000	139.5000	139.5000	-1.099%	1	408	+29.391%
2026-03-12	141.0500	141.0500	141.0500	141.0500	-1.728%	1	408	+27.969%
2026-03-11	145.7000	145.7000	143.4400	143.5300	+0.126%	41	407	+25.758%
2026-03-10	141.0000	144.6000	140.9500	143.3500	+1.775%	150	391	+25.916%
2026-03-09	135.7900	140.8500	135.7900	140.8500	+0.571%	260	316	+28.151%
2026-03-06	140.0500	140.0500	140.0500	140.0500	+0.755%	1	218	+28.883%
2026-03-03	138.6100	139.0000	138.0000	139.0000	-0.151%	3	217	+29.856%
2026-02-27	139.2100	139.2100	139.2100	139.2100	-3.273%	10	216	+29.660%
2026-02-26	144.8200	145.6700	143.4200	143.9200	-7.714%	81	221	+25.417%
2026-02-25	154.3000	155.9500	154.3000	155.9500	+3.128%	13	181	+15.742%
2026-02-24	151.0500	151.9500	150.8900	151.2200	+0.646%	58	181	+19.363%
2026-02-23	150.9800	150.9800	150.2500	150.2500	+5.254%	8	153	+20.133%
2026-02-13	142.7500	142.7500	142.7500	142.7500	-3.814%	1	155	+26.445%
2026-02-11	148.4100	148.4100	148.4100	148.4100	+0.754%	1	155	+21.623%
2026-02-10	147.3000	147.3000	147.3000	147.3000	-1.174%	1	154	+22.539%
2026-02-09	150.8500	150.8500	149.0500	149.0500	+3.399%	3	153	+21.100%
2026-02-06	136.0000	144.1500	136.0000	144.1500	+8.957%	17	151	+25.217%
2026-02-05	132.3000	132.3000	132.3000	132.3000	-1.239%	1	143	+36.432%
2026-02-04	135.0000	135.0000	133.9600	133.9600	-2.963%	4	142	+34.742%
2026-02-03	145.2400	145.2400	138.0500	138.0500	-4.205%	6	142	+30.750%
2026-02-02	148.2000	148.8000	144.0000	144.1100	-3.824%	13	143	+25.252%
2026-01-29	149.8400	149.8400	149.8400	149.8400	-0.286%	1	135	+20.462%
2026-01-28	150.2700	150.2700	150.2700	150.2700	+3.335%	5	134	+20.117%
2026-01-26	146.5000	146.5000	145.4000	145.4200	-1.041%	4	129	+24.123%
2026-01-23	147.0000	147.2300	146.9500	146.9500	+1.485%	16	126	+22.831%
2026-01-22	144.8000	144.8000	144.8000	144.8000	+4.173%	1	111	+24.655%
2026-01-20	139.6400	139.7000	139.0000	139.0000	-5.087%	24	110	+29.856%
2026-01-16	147.0000	147.0000	146.4500	146.4500	-1.447%	10	100	+23.250%
2026-01-15	147.2900	148.6000	147.2900	148.6000	+3.684%	44	100	+21.467%
2026-01-13	143.3200	143.3200	143.3200	143.3200	-0.458%	55	57	+25.942%
2026-01-12	143.9800	143.9800	143.9800	143.9800	+0.362%	1	57	+25.365%
2026-01-09	143.4500	143.4600	143.4500	143.4600	-0.209%	55	56	+25.819%
2026-01-08	144.5100	144.5100	143.7600	143.7600	-2.430%	55	1	+25.556%
2026-01-07	147.3500	147.3500	147.3400	147.3400	0.000%	54	54	+22.506%