Dark

NVDA20281215C80
NVDA Dec 15 2028 80.00 Call (NVDA281215C00080000)
option OPRA

EOD

Aug 14, 2026

154.57+0.664%(+1.02)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	158.4900	158.4900	154.5600	154.5700	+0.664%	5	1,612	0.000%
2026-08-13	153.5500	153.5500	153.5500	153.5500	+0.359%	1	1,611	+0.664%
2026-08-12	151.5000	153.0000	150.5000	153.0000	+3.940%	9	1,611	+1.026%
2026-08-11	147.0000	147.2000	147.0000	147.2000	+0.409%	5	1,611	+5.007%
2026-08-05	146.6000	146.6000	146.6000	146.6000	+15.999%	1	1,611	+5.437%
2026-07-30	126.3800	126.3800	126.3800	126.3800	-1.496%	1	1,612	+22.306%
2026-07-28	128.3000	128.3000	128.3000	128.3000	+0.549%	2	1,612	+20.475%
2026-07-27	131.8500	132.3500	127.4800	127.6000	-8.857%	138	1,610	+21.136%
2026-07-24	137.5500	140.0000	137.5500	140.0000	-1.165%	2	1,496	+10.407%
2026-07-23	140.0000	141.6500	140.0000	141.6500	-1.461%	2	1,496	+9.121%
2026-07-22	143.7500	143.7500	143.7500	143.7500	+4.927%	1	1,497	+7.527%
2026-07-21	137.5500	137.5500	137.0000	137.0000	+2.622%	2	1,496	+12.825%
2026-07-20	133.5500	133.5500	133.5000	133.5000	-0.662%	2	1,495	+15.783%
2026-07-17	134.3000	134.5500	134.1500	134.3900	-2.191%	43	1,494	+15.016%
2026-07-16	138.7800	138.7800	137.4000	137.4000	-3.916%	242	1,473	+12.496%
2026-07-15	141.6500	143.0000	139.7000	143.0000	+4.038%	243	1,351	+8.091%
2026-07-14	135.9000	137.4500	135.6500	137.4500	+1.141%	102	1,208	+12.455%
2026-07-13	138.1100	138.1100	135.9000	135.9000	+1.342%	83	1,157	+13.738%
2026-07-09	134.0500	134.1000	134.0500	134.1000	+4.864%	2	1,115	+15.265%
2026-07-07	123.4800	128.2900	122.8700	127.8800	-0.327%	50	1,115	+20.871%
2026-07-06	128.2000	128.3000	128.2000	128.3000	+1.519%	2	1,104	+20.475%
2026-07-02	126.3800	126.3800	126.3800	126.3800	-1.111%	29	1,103	+22.306%
2026-06-30	127.9500	127.9500	127.8000	127.8000	+1.630%	2	1,103	+20.947%
2026-06-29	125.7500	125.7500	125.7500	125.7500	-0.341%	1	1,103	+22.918%
2026-06-25	126.0700	126.1800	126.0700	126.1800	-2.938%	31	1,103	+22.500%
2026-06-24	130.0000	130.0000	130.0000	130.0000	-1.798%	1	1,132	+18.900%
2026-06-23	134.1200	134.7500	132.3800	132.3800	-5.544%	4	1,131	+16.762%
2026-06-22	140.8200	140.8200	140.1500	140.1500	-1.511%	2	1,131	+10.289%
2026-06-18	142.3000	142.3000	142.3000	142.3000	+1.534%	1	1,130	+8.623%
2026-06-16	140.5500	141.1000	140.1500	140.1500	-2.205%	124	1,130	+10.289%
2026-06-15	138.0000	144.0000	138.0000	143.3100	+8.281%	65	1,038	+7.857%
2026-06-10	132.3500	132.3500	132.3500	132.3500	-6.268%	1	1,038	+16.789%
2026-06-09	141.2000	141.2000	141.2000	141.2000	+1.437%	1	1,038	+9.469%
2026-06-05	142.1000	142.1000	138.2700	139.2000	-7.200%	27	1,038	+11.042%
2026-06-04	148.7500	151.7500	148.7500	150.0000	+2.389%	86	1,011	+3.047%
2026-06-03	146.5000	146.5000	146.5000	146.5000	-6.890%	1	970	+5.509%
2026-06-02	161.8500	161.8500	157.3400	157.3400	+7.034%	88	969	-1.761%
2026-05-29	147.0000	147.0000	147.0000	147.0000	+1.309%	5	897	+5.150%
2026-05-28	145.1000	145.1000	145.1000	145.1000	+1.725%	1	897	+6.527%
2026-05-27	144.4500	144.4500	141.0000	142.6400	-0.882%	5	897	+8.364%
2026-05-26	143.9100	143.9100	143.9100	143.9100	-1.949%	3	897	+7.407%
2026-05-22	148.2000	148.7500	146.7700	146.7700	-2.407%	34	897	+5.314%
2026-05-21	153.2500	153.5500	149.8800	150.3900	-3.286%	114	884	+2.779%
2026-05-20	158.2000	158.2000	155.5000	155.5000	+0.974%	5	884	-0.598%
2026-05-19	154.0000	154.0000	154.0000	154.0000	-2.222%	10	852	+0.370%
2026-05-18	157.5000	157.5000	157.5000	157.5000	-2.028%	2	852	-1.860%
2026-05-15	160.7600	160.7600	160.7600	160.7600	-3.563%	1	852	-3.850%
2026-05-14	168.0000	168.8000	165.5000	166.7000	+4.553%	77	855	-7.277%
2026-05-13	159.3200	160.1000	159.3000	159.4400	+4.599%	361	713	-3.054%
2026-05-12	153.0000	153.0000	150.8500	152.4300	+1.559%	60	713	+1.404%
2026-05-08	150.2500	150.2500	150.0900	150.0900	+6.917%	3	713	+2.985%
2026-05-06	140.3800	140.3800	140.3800	140.3800	+8.059%	1	715	+10.108%
2026-05-04	132.0000	132.0000	129.9100	129.9100	-2.029%	5	716	+18.982%
2026-05-01	132.6000	132.6000	132.6000	132.6000	-0.711%	2	710	+16.569%
2026-04-30	134.0000	134.0000	133.5500	133.5500	-8.446%	27	710	+15.739%
2026-04-28	145.2000	145.8700	144.8200	145.8700	-2.610%	260	692	+5.964%
2026-04-27	142.7500	151.2900	142.7500	149.7800	+5.212%	12	460	+3.198%
2026-04-24	142.0000	143.4100	142.0000	142.3600	+4.908%	23	452	+8.577%
2026-04-23	135.7000	135.7000	135.7000	135.7000	-0.221%	1	444	+13.906%
2026-04-22	133.7400	136.0000	133.4500	136.0000	+1.606%	10	444	+13.654%
2026-04-21	133.8500	133.8500	133.8500	133.8500	+0.639%	3	434	+15.480%
2026-04-20	133.3500	133.3600	133.0000	133.0000	-0.598%	41	434	+16.218%
2026-04-17	134.3600	134.3600	133.8000	133.8000	+2.844%	15	394	+15.523%
2026-04-15	130.0000	130.1000	130.0000	130.1000	+1.119%	7	379	+18.809%
2026-04-14	128.1500	128.6600	128.1500	128.6600	+10.723%	10	380	+20.138%
2026-04-08	116.2000	116.2000	116.2000	116.2000	+6.303%	1	372	+33.021%
2026-04-07	110.4500	110.4500	109.2000	109.3100	-2.749%	64	372	+41.405%
2026-04-06	112.4000	112.4000	112.4000	112.4000	+4.316%	2	361	+37.518%
2026-04-02	107.7500	107.7500	107.7500	107.7500	-3.666%	1	360	+43.452%
2026-04-01	111.5000	111.9500	111.5000	111.8500	+7.342%	3	360	+38.194%
2026-03-31	104.1000	104.2000	104.1000	104.2000	+1.510%	2	358	+48.340%
2026-03-30	102.6000	104.7500	102.6000	102.6500	-1.298%	12	358	+50.580%
2026-03-27	105.0000	105.1300	104.0000	104.0000	-5.797%	33	358	+48.625%
2026-03-24	110.4000	110.4000	110.4000	110.4000	-0.853%	1	328	+40.009%
2026-03-23	111.8000	111.8000	111.3500	111.3500	+1.227%	2	328	+38.815%
2026-03-20	112.5500	112.5700	110.0000	110.0000	-4.056%	52	328	+40.518%
2026-03-19	113.7700	114.6500	113.7700	114.6500	-2.666%	4	277	+34.819%
2026-03-17	118.4600	118.7700	117.5400	117.7900	-1.183%	64	276	+31.225%
2026-03-12	119.2000	119.2000	119.2000	119.2000	-1.893%	1	244	+29.673%
2026-03-11	121.5000	121.5000	121.5000	121.5000	+1.124%	1	245	+27.218%
2026-03-10	119.8500	120.1500	119.8500	120.1500	+3.444%	2	244	+28.648%
2026-03-09	112.6500	116.1500	112.6500	116.1500	-2.288%	3	243	+33.078%
2026-03-04	116.2800	118.8700	116.2800	118.8700	+2.166%	6	243	+30.033%
2026-03-03	114.9500	116.7700	114.9000	116.3500	-2.473%	9	242	+32.849%
2026-03-02	116.5000	119.3000	116.5000	119.3000	+3.281%	40	241	+29.564%
2026-02-27	117.5900	117.5900	115.2900	115.5100	-12.625%	31	218	+33.815%
2026-02-25	132.0000	133.3000	131.7000	132.2000	+5.238%	81	131	+16.921%
2026-02-20	125.6200	125.6200	125.6200	125.6200	+0.601%	2	131	+23.046%
2026-02-18	125.5500	125.5500	124.8700	124.8700	+3.258%	8	129	+23.785%
2026-02-17	120.9300	120.9300	120.9300	120.9300	+1.070%	1	121	+27.818%
2026-02-13	119.6500	119.6500	119.6500	119.6500	-4.188%	1	121	+29.185%
2026-02-12	124.8800	124.8800	124.8800	124.8800	+0.354%	3	121	+23.775%
2026-02-10	124.4400	124.4400	124.4400	124.4400	-1.939%	1	118	+24.212%
2026-02-09	128.1500	128.1500	126.9000	126.9000	+13.720%	21	117	+21.805%
2026-02-04	112.7500	112.7500	111.5900	111.5900	-2.796%	11	96	+38.516%
2026-02-03	116.5000	116.5000	114.8000	114.8000	-8.123%	4	85	+34.643%
2026-01-29	124.9500	124.9500	124.9500	124.9500	-2.000%	4	81	+23.705%
2026-01-28	127.5000	127.5000	127.5000	127.5000	+1.271%	5	77	+21.231%
2026-01-27	125.9000	125.9000	125.9000	125.9000	+1.516%	10	72	+22.772%
2026-01-23	124.0800	124.0800	124.0200	124.0200	+2.547%	3	62	+24.633%
2026-01-22	120.9400	120.9400	120.9400	120.9400	+4.017%	10	59	+27.807%
2026-01-20	116.2700	116.2700	116.2700	116.2700	-6.309%	10	49	+32.941%
2026-01-16	123.9500	124.2000	123.9500	124.1000	+1.763%	3	37	+24.553%
2026-01-09	121.9500	121.9500	121.9500	121.9500	-2.393%	1	37	+26.749%
2026-01-07	124.9300	124.9400	124.9300	124.9400	-0.920%	35	36	+23.715%
2026-01-06	128.3000	128.3000	126.1000	126.1000	0.000%	5	5	+22.577%