Dark

NVDA20281215C75
NVDA Dec 15 2028 75.00 Call (NVDA281215C00075000)
option OPRA

EOD

Aug 14, 2026

158.73+5.119%(+7.73)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	158.8800	158.8900	158.7100	158.7300	+5.119%	5	1,690	0.000%
2026-08-11	153.0000	153.0000	151.0000	151.0000	-2.202%	2	1,691	+5.119%
2026-08-10	154.0000	154.4000	154.0000	154.4000	-0.809%	3	1,690	+2.804%
2026-08-06	155.6600	155.6600	155.6600	155.6600	+17.790%	4	1,691	+1.972%
2026-07-31	132.1500	132.1500	132.1500	132.1500	+3.859%	1	1,695	+20.114%
2026-07-29	127.2400	127.2400	127.2400	127.2400	-1.242%	10	1,694	+24.749%
2026-07-28	128.8400	128.8400	128.8400	128.8400	-1.866%	7	1,684	+23.199%
2026-07-27	138.0000	138.0000	131.2900	131.2900	-9.810%	133	1,684	+20.900%
2026-07-24	145.5700	145.5700	145.5700	145.5700	+1.407%	20	1,640	+9.040%
2026-07-23	142.9400	143.5600	142.9400	143.5500	+2.353%	21	1,630	+10.575%
2026-07-20	142.0500	142.1000	140.2500	140.2500	+0.574%	3	1,609	+13.176%
2026-07-17	139.3200	139.5000	138.6000	139.4500	-1.414%	91	1,608	+13.826%
2026-07-16	142.2500	142.2500	141.4500	141.4500	-2.683%	180	1,584	+12.216%
2026-07-15	145.7000	145.7000	144.1500	145.3500	+4.568%	48	1,584	+9.205%
2026-07-14	139.3500	139.3500	139.0000	139.0000	0.000%	2	1,585	+14.194%
2026-07-13	140.0000	140.0000	139.0000	139.0000	-3.806%	83	1,585	+14.194%
2026-07-10	140.5500	144.5000	140.5500	144.5000	+5.706%	2	1,585	+9.848%
2026-07-09	136.9000	136.9000	136.7000	136.7000	+2.628%	21	1,584	+16.116%
2026-07-08	133.0500	133.2000	133.0500	133.2000	+3.876%	2	1,564	+19.167%
2026-07-02	132.8500	133.0900	128.2300	128.2300	-1.664%	51	1,565	+23.785%
2026-07-01	130.4000	130.4000	130.4000	130.4000	-1.955%	1	1,565	+21.725%
2026-06-30	133.0000	133.0000	133.0000	133.0000	+2.457%	5	1,565	+19.346%
2026-06-29	130.0500	130.0500	129.6500	129.8100	+0.651%	21	1,565	+22.279%
2026-06-26	129.5500	129.5500	128.9700	128.9700	-0.869%	1,355	1,575	+23.075%
2026-06-25	132.0000	132.1500	130.0500	130.1000	-2.180%	4	838	+22.006%
2026-06-24	136.0000	136.0000	133.0000	133.0000	-2.650%	6	837	+19.346%
2026-06-23	136.7300	136.7300	136.6200	136.6200	-4.794%	3	835	+16.184%
2026-06-17	143.5500	143.5500	143.5000	143.5000	-0.692%	2	832	+10.613%
2026-06-16	144.3500	144.7000	144.1500	144.5000	-1.868%	84	832	+9.848%
2026-06-15	144.0000	147.9000	144.0000	147.2500	+6.703%	146	763	+7.796%
2026-06-10	138.0000	138.0000	138.0000	138.0000	-3.497%	1	763	+15.022%
2026-06-09	141.0200	143.0000	141.0200	143.0000	-0.202%	2	763	+11.000%
2026-06-05	143.2900	143.2900	143.2900	143.2900	-7.970%	29	761	+10.775%
2026-06-04	150.1000	155.7500	150.0900	155.7000	+3.800%	58	739	+1.946%
2026-06-03	156.5500	156.5500	150.0000	150.0000	-8.319%	18	737	+5.820%
2026-06-02	163.6100	163.6100	163.6100	163.6100	+3.952%	10	725	-2.983%
2026-06-01	154.0000	157.3900	153.9500	157.3900	+4.948%	12	715	+0.851%
2026-05-29	149.9700	149.9700	149.9700	149.9700	+3.470%	2	715	+5.841%
2026-05-27	145.8700	145.8700	144.9400	144.9400	-2.581%	3	713	+9.514%
2026-05-26	151.0000	151.0000	148.0000	148.7800	-2.183%	16	711	+6.688%
2026-05-22	153.0000	154.0000	152.0000	152.1000	-3.121%	34	723	+4.359%
2026-05-21	156.9500	157.0000	156.9500	157.0000	-0.032%	2	732	+1.102%
2026-05-19	157.0500	157.0500	157.0500	157.0500	-1.369%	1	732	+1.070%
2026-05-18	158.6600	159.2300	158.6600	159.2300	-6.335%	97	654	-0.314%
2026-05-14	171.9300	172.5000	170.0000	170.0000	+3.817%	9	654	-6.629%
2026-05-13	162.2000	163.8500	162.2000	163.7500	+3.757%	172	576	-3.066%
2026-05-12	157.8200	157.8200	157.8200	157.8200	+0.343%	10	576	+0.577%
2026-05-11	157.2300	157.2800	157.2300	157.2800	+14.585%	10	576	+0.922%
2026-05-01	137.2600	137.2600	137.2600	137.2600	+0.226%	1	560	+15.642%
2026-04-30	136.9500	136.9500	136.9500	136.9500	-6.005%	1	560	+15.904%
2026-04-29	145.7000	145.7000	145.7000	145.7000	-0.898%	30	559	+8.943%
2026-04-27	147.0200	147.0200	147.0200	147.0200	+5.960%	2	529	+7.965%
2026-04-22	138.7500	138.7500	138.7500	138.7500	-0.323%	1	531	+14.400%
2026-04-21	139.2000	139.2000	139.2000	139.2000	+2.617%	3	528	+14.030%
2026-04-15	135.6500	135.6500	135.6500	135.6500	+1.870%	2	528	+17.014%
2026-04-14	133.1600	133.1600	133.1600	133.1600	+5.306%	170	526	+19.202%
2026-04-10	126.4500	126.4500	126.4500	126.4500	+10.931%	5	356	+25.528%
2026-04-07	113.6500	113.9900	113.6000	113.9900	-0.749%	3	356	+39.249%
2026-04-01	114.9900	114.9900	114.2700	114.8500	+6.678%	5	357	+38.206%
2026-03-31	107.6600	107.6600	107.6600	107.6600	+0.476%	10	357	+47.436%
2026-03-27	107.1500	107.1500	107.1500	107.1500	-5.345%	2	347	+48.138%
2026-03-26	113.0500	113.3000	113.0500	113.2000	-4.432%	42	345	+40.221%
2026-03-25	118.4500	118.4500	118.4500	118.4500	+2.599%	1	345	+34.006%
2026-03-23	116.5000	116.5000	115.4500	115.4500	+0.935%	4	346	+37.488%
2026-03-20	114.3800	114.3800	114.3800	114.3800	-2.977%	1	345	+38.774%
2026-03-19	117.8800	117.9200	117.6400	117.8900	-3.369%	4	344	+34.642%
2026-03-17	122.0500	122.4800	121.9400	122.0000	-2.361%	88	342	+30.107%
2026-03-10	125.4000	125.4000	124.9500	124.9500	+3.086%	4	312	+27.035%
2026-03-09	120.2000	121.2100	120.1500	121.2100	-1.375%	3	314	+30.955%
2026-03-02	115.7400	123.0000	115.7400	122.9000	+1.152%	14	315	+29.154%
2026-02-27	121.6500	121.6500	121.5000	121.5000	-3.464%	2	318	+30.642%
2026-02-26	125.8600	125.8600	125.8600	125.8600	-3.850%	3	317	+26.116%
2026-02-23	130.9000	130.9000	130.9000	130.9000	+4.220%	10	317	+21.261%
2026-02-19	125.6000	125.6000	125.6000	125.6000	-2.257%	4	307	+26.377%
2026-02-18	128.5000	128.5000	128.5000	128.5000	-0.163%	7	303	+23.525%
2026-02-12	128.7100	128.7100	128.7100	128.7100	-2.640%	3	303	+23.324%
2026-02-09	126.0000	132.2000	126.0000	132.2000	+15.610%	2	306	+20.068%
2026-02-04	114.3500	114.3500	114.3500	114.3500	-5.088%	10	307	+38.811%
2026-02-03	126.0000	126.0000	120.4800	120.4800	-5.801%	3	297	+31.748%
2026-01-29	127.2400	127.9000	127.2400	127.9000	-2.589%	11	295	+24.105%
2026-01-28	131.3300	131.3300	131.3000	131.3000	+3.158%	100	284	+20.891%
2026-01-23	127.5000	127.5000	127.2800	127.2800	+2.430%	21	184	+24.709%
2026-01-22	124.2600	124.2600	124.2600	124.2600	+2.230%	2	164	+27.740%
2026-01-21	121.5500	121.5500	121.5500	121.5500	+1.486%	1	164	+30.588%
2026-01-20	119.9600	120.0800	119.7700	119.7700	-5.760%	5	163	+32.529%
2026-01-16	128.5700	128.5700	127.0900	127.0900	+1.202%	13	149	+24.896%
2026-01-12	125.6000	126.3000	125.5800	125.5800	+0.552%	119	149	+26.398%
2026-01-09	124.8900	124.8900	124.8900	124.8900	-3.485%	20	30	+27.096%
2026-01-07	129.4000	129.4000	129.4000	129.4000	0.000%	10	10	+22.666%