Dark

NVDA20281215C70
NVDA Dec 15 2028 70.00 Call (NVDA281215C00070000)
option OPRA

EOD

Aug 14, 2026

163.07-0.899%(-1.48)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	163.0700	163.0700	163.0700	163.0700	-0.899%	1	1,214	0.000%
2026-08-13	164.2000	164.5500	164.2000	164.5500	+2.491%	2	1,214	-0.899%
2026-08-12	160.5500	160.5500	160.5500	160.5500	+3.248%	1	1,214	+1.570%
2026-08-11	157.5500	157.5500	155.5000	155.5000	-0.321%	2	1,214	+4.868%
2026-08-10	154.9500	156.5000	154.9500	156.0000	-0.478%	4	1,215	+4.532%
2026-08-06	156.7500	156.7500	156.7500	156.7500	-1.446%	1	1,216	+4.032%
2026-08-05	159.0500	159.0500	159.0500	159.0500	+8.938%	4	1,215	+2.528%
2026-08-03	146.0000	146.0000	146.0000	146.0000	+10.892%	3	1,211	+11.692%
2026-07-30	131.6600	131.6600	131.6600	131.6600	+1.277%	20	1,208	+23.857%
2026-07-29	132.0700	132.0700	130.0000	130.0000	-2.079%	11	1,208	+25.438%
2026-07-28	132.7600	132.7600	132.7600	132.7600	-10.899%	7	1,208	+22.831%
2026-07-24	149.0000	149.0000	149.0000	149.0000	+3.114%	6	1,208	+9.443%
2026-07-20	143.9500	144.5000	143.8500	144.5000	+1.404%	42	1,208	+12.851%
2026-07-17	136.6500	143.3600	136.6500	142.5000	-1.690%	82	1,188	+14.435%
2026-07-16	146.2500	146.2500	144.9500	144.9500	-3.399%	128	1,148	+12.501%
2026-07-15	151.0500	151.0500	148.9000	150.0500	+4.419%	73	1,084	+8.677%
2026-07-13	146.3000	146.3000	143.7000	143.7000	-2.741%	62	1,057	+13.479%
2026-07-10	147.7500	147.7500	147.7500	147.7500	+12.829%	1	1,025	+10.369%
2026-07-07	130.6500	130.9500	130.6500	130.9500	-1.237%	5	1,024	+24.528%
2026-07-02	132.5900	132.5900	132.5900	132.5900	-2.155%	10	1,009	+22.988%
2026-06-30	135.5100	135.5100	135.5100	135.5100	+1.620%	5	1,009	+20.338%
2026-06-26	133.0500	133.3500	133.0500	133.3500	-0.596%	3	1,004	+22.287%
2026-06-25	134.1500	134.1500	134.1500	134.1500	-8.160%	1	1,004	+21.558%
2026-06-18	146.0700	146.0700	146.0700	146.0700	-1.497%	4	999	+11.638%
2026-06-17	148.2900	148.2900	148.2900	148.2900	+0.128%	1	999	+9.967%
2026-06-16	148.5000	148.9000	148.0500	148.1000	-1.979%	243	999	+10.108%
2026-06-15	151.2000	151.2000	151.0500	151.0900	+7.247%	82	837	+7.929%
2026-06-11	141.8000	141.8500	140.8800	140.8800	-1.414%	11	837	+15.751%
2026-06-10	142.9000	142.9000	142.9000	142.9000	-0.522%	1	829	+14.115%
2026-06-09	155.8000	155.8000	143.6500	143.6500	-3.558%	16	828	+13.519%
2026-06-08	149.3000	149.3000	148.9500	148.9500	+2.583%	30	812	+9.480%
2026-06-05	147.6500	147.6500	145.2000	145.2000	-8.794%	60	812	+12.307%
2026-06-04	158.9500	159.2000	158.9500	159.2000	-1.345%	20	811	+2.431%
2026-06-01	160.0000	161.3700	160.0000	161.3700	+6.868%	12	801	+1.053%
2026-05-28	152.0000	152.0000	150.5700	151.0000	+1.615%	22	791	+7.993%
2026-05-27	151.0000	151.0000	148.6000	148.6000	-2.749%	5	770	+9.738%
2026-05-26	152.8000	152.8000	152.8000	152.8000	-1.177%	1	766	+6.721%
2026-05-22	154.6200	154.6200	154.6200	154.6200	-2.755%	1	767	+5.465%
2026-05-21	159.0000	159.0000	159.0000	159.0000	-5.216%	29	739	+2.560%
2026-05-15	168.6100	168.6100	167.7500	167.7500	-3.785%	5	739	-2.790%
2026-05-14	172.6500	176.1600	172.5000	174.3500	+4.326%	161	736	-6.470%
2026-05-13	167.8000	167.8000	167.1200	167.1200	+7.417%	131	666	-2.423%
2026-05-08	155.5800	155.5800	155.5800	155.5800	+0.374%	1	666	+4.814%
2026-05-07	155.0000	155.0000	155.0000	155.0000	+13.512%	8	665	+5.206%
2026-05-04	138.9600	139.1600	136.5500	136.5500	-2.464%	13	665	+19.421%
2026-05-01	140.0000	140.0000	140.0000	140.0000	-7.407%	8	654	+16.479%
2026-04-28	151.2000	151.2000	151.2000	151.2000	+0.113%	1	654	+7.851%
2026-04-24	149.9000	151.0300	149.9000	151.0300	+7.840%	3	654	+7.972%
2026-04-23	141.0600	141.0600	140.0500	140.0500	-1.685%	2	651	+16.437%
2026-04-20	142.4500	142.4500	142.4500	142.4500	+1.969%	5	650	+14.475%
2026-04-17	139.7000	139.7000	139.7000	139.7000	+1.438%	1	645	+16.729%
2026-04-15	138.3300	138.3300	137.7200	137.7200	+1.713%	2	646	+18.407%
2026-04-14	135.4000	135.4000	135.4000	135.4000	+3.994%	3	646	+20.436%
2026-04-10	128.3000	130.2000	128.2000	130.2000	+5.682%	11	646	+25.246%
2026-04-09	124.1000	124.1000	123.2000	123.2000	-1.440%	2	637	+32.362%
2026-04-08	125.0000	125.0000	125.0000	125.0000	+3.050%	10	637	+30.456%
2026-04-02	119.0000	121.3000	119.0000	121.3000	+1.890%	3	626	+34.435%
2026-04-01	119.3000	119.3000	119.0500	119.0500	+7.301%	2	626	+36.976%
2026-03-27	111.1000	111.1000	110.9500	110.9500	-3.864%	2	626	+46.976%
2026-03-26	116.7000	116.9500	115.4100	115.4100	-4.942%	24	626	+41.296%
2026-03-25	121.4000	121.4100	121.2500	121.4100	+2.603%	3	624	+34.313%
2026-03-24	118.8000	118.8000	118.2700	118.3300	-2.223%	33	623	+37.810%
2026-03-19	121.6000	121.6000	121.0200	121.0200	-3.029%	4	590	+34.746%
2026-03-18	123.1000	124.8000	123.1000	124.8000	+0.241%	14	588	+30.665%
2026-03-17	125.7700	125.8500	124.5000	124.5000	-1.674%	93	574	+30.980%
2026-03-13	128.5600	128.5600	126.6200	126.6200	+0.373%	7	502	+28.787%
2026-03-12	126.1500	126.1500	126.1500	126.1500	-1.637%	4	495	+29.267%
2026-03-11	128.2500	128.2500	128.2500	128.2500	-0.581%	1	491	+27.150%
2026-03-10	128.6500	129.0500	128.6500	129.0000	+4.285%	24	491	+26.411%
2026-03-09	119.9000	123.9000	119.9000	123.7000	+2.231%	53	479	+31.827%
2026-03-06	125.0500	125.0500	121.0000	121.0000	-5.061%	2	453	+34.769%
2026-03-04	127.4000	127.4500	127.4000	127.4500	+3.115%	2	452	+27.948%
2026-03-03	121.9000	123.6000	121.8500	123.6000	-0.882%	4	451	+31.934%
2026-03-02	124.7000	124.7000	124.7000	124.7000	-10.929%	1	451	+30.770%
2026-02-25	139.7700	140.0000	139.7700	140.0000	+3.108%	3	449	+16.479%
2026-02-24	135.7800	135.7800	135.7800	135.7800	+1.162%	10	449	+20.099%
2026-02-23	134.2200	134.2200	134.2200	134.2200	+3.143%	1	439	+21.495%
2026-02-18	130.1300	130.1300	130.1300	130.1300	-1.319%	1	439	+25.313%
2026-02-10	131.8700	131.8700	131.8700	131.8700	-2.072%	60	438	+23.660%
2026-02-09	134.6500	134.6600	134.6500	134.6600	+11.188%	12	378	+21.098%
2026-02-06	121.1100	121.1100	121.1100	121.1100	+2.705%	7	366	+34.646%
2026-02-05	117.9200	117.9200	117.9200	117.9200	-3.857%	6	372	+38.289%
2026-02-03	122.6500	122.6500	122.6500	122.6500	-8.518%	119	378	+32.956%
2026-01-30	134.7500	134.7500	134.0700	134.0700	+1.093%	11	259	+21.630%
2026-01-27	132.6200	132.6200	132.6200	132.6200	+1.625%	1	248	+22.960%
2026-01-26	130.2700	130.5000	130.2700	130.5000	-0.245%	100	247	+24.958%
2026-01-23	131.3800	131.3800	130.8200	130.8200	+1.956%	50	147	+24.652%
2026-01-22	127.9800	128.3100	127.9800	128.3100	+3.643%	4	97	+27.091%
2026-01-21	123.0000	123.8000	123.0000	123.8000	-0.202%	10	96	+31.721%
2026-01-20	124.0500	124.0500	124.0500	124.0500	-3.237%	1	88	+31.455%
2026-01-13	128.8500	128.8500	128.1500	128.2000	+0.062%	74	87	+27.200%
2026-01-12	128.1200	128.1200	128.1200	128.1200	-0.140%	5	17	+27.279%
2026-01-08	131.2000	131.2000	128.3000	128.3000	-1.003%	9	12	+27.101%
2026-01-06	129.6000	129.6000	129.6000	129.6000	0.000%	5	5	+25.826%