Dark

NVDA20281215C85
NVDA Dec 15 2028 85.00 Call (NVDA281215C00085000)
option OPRA

EOD

Aug 14, 2026

151.43-0.244%(-0.37)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	151.4300	151.4300	151.4300	151.4300	-0.244%	5	714	0.000%
2026-08-13	151.6500	151.8000	151.6500	151.8000	+1.948%	3	719	-0.244%
2026-08-07	148.8100	148.9000	148.8100	148.9000	+2.690%	3	722	+1.699%
2026-08-06	145.0000	145.0000	145.0000	145.0000	+4.474%	2	721	+4.434%
2026-08-04	138.7900	138.7900	138.7900	138.7900	+3.036%	5	721	+9.107%
2026-07-22	134.5000	134.7000	134.5000	134.7000	+2.007%	2	716	+12.420%
2026-07-20	132.1000	132.1000	132.0500	132.0500	+1.382%	2	716	+14.676%
2026-07-17	129.0000	130.4000	129.0000	130.2500	-2.726%	41	715	+16.261%
2026-07-16	133.0000	134.2000	133.0000	133.9000	-1.869%	121	696	+13.092%
2026-07-15	136.7500	136.8000	136.4500	136.4500	+0.184%	6	635	+10.978%
2026-07-10	135.9500	136.2000	135.9500	136.2000	+4.648%	2	634	+11.182%
2026-07-09	130.2000	130.2000	130.1500	130.1500	-0.649%	2	634	+16.350%
2026-07-08	126.2000	131.0000	126.2000	131.0000	+5.289%	3	634	+15.595%
2026-07-07	121.5000	124.4200	121.5000	124.4200	+0.818%	40	634	+21.709%
2026-07-06	123.4100	123.4100	123.4100	123.4100	+1.156%	1	594	+22.705%
2026-07-01	122.0000	122.0000	122.0000	122.0000	-1.581%	1	594	+24.123%
2026-06-30	124.2000	124.2000	123.9600	123.9600	+2.067%	2	594	+22.160%
2026-06-29	121.4500	121.4500	121.4500	121.4500	-0.287%	2	594	+24.685%
2026-06-26	121.8500	121.8500	121.8000	121.8000	-0.474%	2	595	+24.327%
2026-06-25	121.0000	122.3800	121.0000	122.3800	-5.535%	32	596	+23.738%
2026-06-23	129.8000	129.8000	129.5500	129.5500	-8.088%	3	565	+16.889%
2026-06-22	139.4000	140.9500	139.4000	140.9500	+5.069%	3	563	+7.435%
2026-06-17	134.1500	134.1500	134.1500	134.1500	-2.045%	40	542	+12.881%
2026-06-16	136.6500	136.9500	136.3500	136.9500	-1.687%	128	542	+10.573%
2026-06-15	139.3000	139.3000	139.3000	139.3000	+4.737%	1	496	+8.708%
2026-06-12	133.0000	133.0000	133.0000	133.0000	+2.072%	4	496	+13.857%
2026-06-11	130.1000	130.3000	130.1000	130.3000	+1.008%	2	496	+16.216%
2026-06-10	129.0000	129.0000	129.0000	129.0000	-6.826%	1	495	+17.388%
2026-06-05	139.0000	139.0000	138.4500	138.4500	-6.453%	2	494	+9.375%
2026-06-04	143.3000	148.0000	143.3000	148.0000	+2.885%	4	494	+2.318%
2026-06-03	143.3000	143.8500	143.3000	143.8500	-6.469%	2	492	+5.269%
2026-06-02	153.8000	153.8000	153.8000	153.8000	+2.876%	3	492	-1.541%
2026-06-01	147.0700	149.5000	147.0700	149.5000	+3.640%	4	492	+1.291%
2026-05-29	141.5000	144.2500	141.5000	144.2500	+4.658%	16	491	+4.977%
2026-05-28	137.8300	137.8300	137.8300	137.8300	+0.753%	1	486	+9.867%
2026-05-27	136.5000	136.8000	136.0500	136.8000	-3.061%	5	487	+10.694%
2026-05-26	142.6000	142.6000	139.9700	141.1200	-0.676%	5	486	+7.306%
2026-05-22	142.8500	143.2500	142.0800	142.0800	-3.209%	8	483	+6.581%
2026-05-21	150.9300	150.9300	146.7900	146.7900	-3.173%	5	477	+3.161%
2026-05-20	151.3500	151.6000	150.6500	151.6000	+0.631%	6	477	-0.112%
2026-05-19	150.6500	150.6500	150.6500	150.6500	+0.433%	2	471	+0.518%
2026-05-18	150.5000	150.5000	150.0000	150.0000	-5.333%	4	471	+0.953%
2026-05-15	156.5500	158.4500	155.1000	158.4500	-2.791%	3	471	-4.430%
2026-05-14	159.6500	164.6000	159.6500	163.0000	+4.454%	320	467	-7.098%
2026-05-13	155.9800	157.9000	155.2000	156.0500	+6.337%	128	375	-2.961%
2026-05-11	147.0000	147.0000	146.7500	146.7500	+8.463%	4	375	+3.189%
2026-05-06	135.5000	135.5000	135.3000	135.3000	+6.957%	2	376	+11.922%
2026-05-05	126.5000	126.5000	126.5000	126.5000	+1.322%	1	377	+19.708%
2026-05-04	130.0000	130.0000	124.8500	124.8500	-2.833%	11	377	+21.290%
2026-05-01	128.4900	128.4900	128.4900	128.4900	-1.162%	1	377	+17.854%
2026-04-30	130.0000	130.0000	130.0000	130.0000	-6.837%	1	377	+16.485%
2026-04-29	139.5400	139.5400	139.5400	139.5400	-1.141%	1	377	+8.521%
2026-04-28	141.1500	141.1500	141.1500	141.1500	+6.754%	1	377	+7.283%
2026-04-23	132.2200	132.2200	132.2200	132.2200	+0.243%	1	377	+14.529%
2026-04-22	131.9000	131.9000	131.9000	131.9000	+0.764%	1	376	+14.807%
2026-04-21	130.9000	130.9000	130.9000	130.9000	+0.692%	5	377	+15.684%
2026-04-17	130.0000	130.0000	130.0000	130.0000	+1.618%	1	377	+16.485%
2026-04-16	127.8700	127.9300	127.8700	127.9300	+12.318%	115	378	+18.369%
2026-04-09	113.9000	113.9000	113.9000	113.9000	+1.155%	2	277	+32.950%
2026-04-08	112.7000	112.7000	112.6000	112.6000	+9.056%	2	277	+34.485%
2026-03-31	99.8500	103.2500	99.8500	103.2500	+4.325%	2	276	+46.663%
2026-03-30	98.9700	98.9700	98.9700	98.9700	-2.971%	1	275	+53.006%
2026-03-27	102.0000	102.0000	102.0000	102.0000	-2.672%	1	274	+48.461%
2026-03-26	106.4500	106.4500	104.8000	104.8000	-6.844%	3	273	+44.494%
2026-03-25	109.9500	112.5000	109.9500	112.5000	+4.836%	2	273	+34.604%
2026-03-24	108.0000	108.0000	106.7700	107.3100	-1.982%	11	273	+41.115%
2026-03-23	109.4800	109.4800	109.4800	109.4800	+3.871%	20	270	+38.318%
2026-03-20	108.5000	108.5000	105.4000	105.4000	-4.260%	3	250	+43.672%
2026-03-19	110.3500	110.3500	110.0900	110.0900	-3.607%	2	250	+37.551%
2026-03-17	115.0000	115.3000	113.8500	114.2100	+0.546%	135	249	+32.589%
2026-03-13	112.8100	113.6900	112.8100	113.5900	-2.120%	69	184	+33.313%
2026-03-12	115.8300	116.0500	115.8300	116.0500	-0.812%	2	177	+30.487%
2026-03-11	117.0000	117.0000	117.0000	117.0000	+1.124%	1	176	+29.427%
2026-03-10	114.6100	115.7000	114.6000	115.7000	+2.208%	256	176	+30.882%
2026-03-09	113.1500	113.2000	113.1500	113.2000	-0.440%	2	79	+33.772%
2026-03-06	113.7000	113.7000	113.7000	113.7000	-0.855%	1	79	+33.184%
2026-03-04	114.6800	114.6800	114.6800	114.6800	-2.978%	1	78	+32.046%
2026-02-26	118.2000	118.2000	118.2000	118.2000	-6.819%	1	78	+28.113%
2026-02-25	126.8500	126.8500	126.8500	126.8500	+8.234%	6	71	+19.377%
2026-02-17	117.0500	117.2000	117.0500	117.2000	+0.428%	2	71	+29.206%
2026-02-13	116.7000	116.7000	116.7000	116.7000	-3.402%	1	69	+29.760%
2026-02-10	120.8100	120.8100	120.8100	120.8100	-2.067%	1	69	+25.346%
2026-02-09	123.3600	123.3600	123.3600	123.3600	+9.168%	1	70	+22.755%
2026-02-03	113.0000	113.0000	113.0000	113.0000	-8.138%	1	69	+34.009%
2026-01-28	123.1000	123.1000	123.0100	123.0100	+4.672%	2	68	+23.104%
2026-01-22	117.5200	117.5200	117.5200	117.5200	+3.743%	3	67	+28.855%
2026-01-21	114.4700	114.4700	113.2800	113.2800	-4.950%	3	64	+33.678%
2026-01-12	117.0500	119.1900	116.9500	119.1800	+3.231%	55	61	+27.060%
2026-01-08	115.4500	115.4500	115.4500	115.4500	0.000%	7	7	+31.165%