Dark

NVDA20281215C90
NVDA Dec 15 2028 90.00 Call (NVDA281215C00090000)
option OPRA

EOD

Aug 13, 2026

146.43+0.708%(+1.03)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	146.3500	146.4300	146.3500	146.4300	+0.708%	2	5,690	0.000%
2026-08-12	144.2000	145.4000	144.2000	145.4000	+0.832%	2	5,690	+0.708%
2026-08-10	144.2000	144.2000	144.2000	144.2000	+2.868%	1	5,690	+1.546%
2026-08-06	140.1800	140.1800	140.1800	140.1800	-1.552%	10	5,689	+4.459%
2026-08-05	142.3900	142.3900	142.3900	142.3900	+5.474%	6	5,689	+2.837%
2026-08-04	131.0500	135.0000	131.0500	135.0000	+5.510%	5	5,686	+8.467%
2026-08-03	127.9500	127.9500	127.9500	127.9500	+5.744%	1	5,687	+14.443%
2026-07-31	120.3000	121.0000	119.2500	121.0000	+3.428%	42	5,686	+21.017%
2026-07-30	116.0200	118.2400	116.0200	116.9900	+0.378%	25	5,686	+25.165%
2026-07-29	114.5000	116.5500	114.5000	116.5500	-2.875%	2	5,682	+25.637%
2026-07-28	120.0000	120.0000	120.0000	120.0000	+0.042%	1	5,682	+22.025%
2026-07-27	122.3100	122.3100	119.9500	119.9500	-9.758%	14	5,682	+22.076%
2026-07-24	129.6900	133.4300	129.6900	132.9200	+2.089%	11	5,684	+10.164%
2026-07-23	133.0500	133.0500	130.2000	130.2000	-4.964%	5	5,677	+12.465%
2026-07-22	137.0000	137.0000	136.1800	137.0000	+6.823%	4	5,677	+6.883%
2026-07-21	129.5500	129.5500	128.2500	128.2500	-0.651%	3	5,677	+14.175%
2026-07-20	129.0900	129.0900	129.0900	129.0900	-0.355%	1	5,676	+13.432%
2026-07-17	126.5600	129.5500	126.5600	129.5500	-0.346%	7	5,676	+13.030%
2026-07-16	130.6500	130.6500	130.0000	130.0000	-1.515%	31	5,673	+12.638%
2026-07-15	133.8500	133.8500	132.0000	132.0000	+1.344%	15	5,644	+10.932%
2026-07-10	130.2500	130.2500	130.2500	130.2500	+2.559%	1	5,636	+12.422%
2026-07-09	126.1500	127.0000	126.1500	127.0000	+8.733%	3	5,637	+15.299%
2026-07-07	115.6000	116.8000	115.6000	116.8000	-2.439%	2	5,636	+25.368%
2026-07-06	119.7200	119.7200	119.7200	119.7200	+2.500%	1	5,636	+22.310%
2026-07-02	117.0000	117.0000	116.8000	116.8000	-0.596%	3	5,635	+25.368%
2026-07-01	117.5000	117.5000	117.5000	117.5000	-2.490%	3	5,635	+24.621%
2026-06-30	120.4500	120.6000	120.4500	120.5000	+2.162%	20	5,635	+21.519%
2026-06-26	118.0500	118.0500	117.9500	117.9500	-1.090%	2	5,625	+24.146%
2026-06-25	121.0300	121.0300	119.2400	119.2500	-3.441%	6	5,626	+22.792%
2026-06-24	125.5000	125.5000	123.5000	123.5000	-0.803%	2	5,621	+18.567%
2026-06-23	125.1900	127.0500	124.5000	124.5000	-7.090%	5	5,622	+17.614%
2026-06-18	132.3500	134.0000	132.3500	134.0000	+3.475%	5	5,587	+9.276%
2026-06-17	131.4000	131.4000	129.5000	129.5000	-1.894%	62	5,587	+13.073%
2026-06-16	133.5000	133.7500	132.0000	132.0000	-2.870%	67	5,587	+10.932%
2026-06-15	135.9500	135.9500	135.8500	135.9000	+5.226%	21	5,555	+7.748%
2026-06-12	129.4000	129.4000	129.1500	129.1500	+2.622%	3	5,555	+13.380%
2026-06-10	125.8500	125.8500	125.8500	125.8500	-4.005%	1	5,555	+16.353%
2026-06-09	130.9500	131.1000	130.9500	131.1000	+1.337%	2	5,554	+11.693%
2026-06-05	137.5800	137.5800	129.3700	129.3700	-9.373%	4	5,553	+13.187%
2026-06-04	136.3800	142.7500	136.3800	142.7500	+2.455%	42	5,551	+2.578%
2026-06-03	143.0000	143.0000	138.6300	139.3300	-4.542%	56	5,530	+5.096%
2026-06-02	153.0000	153.0000	145.9600	145.9600	-0.930%	9	5,506	+0.322%
2026-06-01	142.2900	147.3300	142.2800	147.3300	+5.901%	38	5,502	-0.611%
2026-05-29	139.1200	139.1200	139.1100	139.1200	+2.460%	10	5,528	+5.254%
2026-05-28	134.0300	135.7800	134.0300	135.7800	+0.422%	2	5,528	+7.844%
2026-05-27	135.1000	135.2100	132.9900	135.2100	-0.581%	18	5,526	+8.298%
2026-05-26	138.6500	138.6500	136.0000	136.0000	-3.168%	14	5,521	+7.669%
2026-05-22	139.4200	140.4500	139.4200	140.4500	-2.783%	42	5,517	+4.258%
2026-05-21	145.6900	147.4500	142.1800	144.4700	-1.560%	19	5,516	+1.357%
2026-05-20	147.2900	147.2900	146.7600	146.7600	-2.550%	4	5,516	-0.225%
2026-05-19	145.3500	150.6000	145.3500	150.6000	+0.400%	7	5,501	-2.769%
2026-05-18	150.0000	150.0000	150.0000	150.0000	-1.993%	1	5,501	-2.380%
2026-05-15	154.9000	154.9000	151.7500	153.0500	-3.438%	7	5,501	-4.325%
2026-05-14	154.7900	160.4500	154.7900	158.5000	+4.517%	122	5,494	-7.615%
2026-05-13	151.0900	152.3500	148.5000	151.6500	+2.321%	40	5,458	-3.442%
2026-05-12	148.2100	148.2100	148.2100	148.2100	+2.454%	10	5,458	-1.201%
2026-05-11	146.0000	146.0000	144.6600	144.6600	+3.329%	3	5,458	+1.224%
2026-05-08	140.6000	140.6000	140.0000	140.0000	+0.806%	23	5,448	+4.593%
2026-05-07	132.8200	138.8800	132.8200	138.8800	+6.275%	31	5,448	+5.436%
2026-05-06	127.5500	130.7000	127.5500	130.6800	+6.939%	11	5,438	+12.052%
2026-05-05	124.0000	124.2800	122.2000	122.2000	-0.980%	66	5,434	+19.828%
2026-05-04	124.2500	124.2500	123.4100	123.4100	-0.676%	2	5,429	+18.653%
2026-05-01	124.2500	124.2500	124.2500	124.2500	-2.358%	1	5,428	+17.851%
2026-04-30	127.2500	127.2500	127.2500	127.2500	-4.902%	1	5,428	+15.073%
2026-04-29	136.7700	136.7700	133.8100	133.8100	-0.940%	4	5,427	+9.431%
2026-04-28	136.9200	138.3500	135.0000	135.0800	-0.968%	16	5,425	+8.402%
2026-04-27	136.4000	136.4000	136.4000	136.4000	+1.315%	1	5,414	+7.353%
2026-04-24	135.2500	135.7800	134.6300	134.6300	+4.934%	32	5,414	+8.765%
2026-04-23	128.2200	128.3000	128.0000	128.3000	+0.549%	8	5,413	+14.131%
2026-04-22	127.4400	127.6000	127.4400	127.6000	+1.795%	20	5,407	+14.757%
2026-04-20	124.0200	125.8000	124.0200	125.3500	-1.182%	203	5,387	+16.817%
2026-04-17	126.8500	126.8500	126.8500	126.8500	+2.019%	2	5,564	+15.436%
2026-04-16	124.3500	124.3500	124.3400	124.3400	+1.089%	2	5,564	+17.766%
2026-04-15	123.0000	123.0000	123.0000	123.0000	+0.163%	1	5,563	+19.049%
2026-04-14	120.3000	122.8000	120.3000	122.8000	+8.673%	15	5,563	+19.243%
2026-04-13	113.0000	113.0000	113.0000	113.0000	-2.645%	1	5,563	+29.584%
2026-04-10	116.0700	116.0700	116.0700	116.0700	+4.568%	1	5,563	+26.157%
2026-04-09	110.0000	111.0000	110.0000	111.0000	+1.695%	33	5,562	+31.919%
2026-04-08	109.1600	109.1600	109.1500	109.1500	+4.171%	2	5,562	+34.155%
2026-04-07	102.6000	104.7800	102.6000	104.7800	+2.725%	125	5,562	+39.750%
2026-04-02	102.0000	102.0000	102.0000	102.0000	-1.895%	1	5,457	+43.559%
2026-04-01	103.4500	105.0000	103.4500	103.9700	+1.138%	41	5,457	+40.839%
2026-03-31	99.4500	102.9000	98.9200	102.8000	+8.576%	49	5,457	+42.442%
2026-03-30	96.7500	96.7500	94.6800	94.6800	-2.773%	20	5,446	+54.658%
2026-03-27	98.0500	99.5600	96.6600	97.3800	-3.489%	35	5,438	+50.370%
2026-03-26	103.8400	103.8400	100.9000	100.9000	-3.046%	107	5,420	+45.124%
2026-03-24	103.2500	104.4300	103.2500	104.0700	-0.154%	7	5,378	+40.703%
2026-03-23	106.5100	106.5100	104.2300	104.2300	+1.926%	3	5,375	+40.487%
2026-03-20	104.7600	106.7500	102.0000	102.2600	-3.501%	151	5,375	+43.194%
2026-03-19	107.0500	109.3500	105.9700	105.9700	-4.532%	15	5,367	+38.181%
2026-03-18	110.9800	111.3500	110.9800	111.0000	+0.262%	4	5,365	+31.919%
2026-03-17	111.5800	112.0000	110.4300	110.7100	-1.266%	131	5,365	+32.264%
2026-03-16	112.4600	113.7100	112.1300	112.1300	+1.705%	64	5,299	+30.589%
2026-03-13	110.3600	110.6300	109.6100	110.2500	-2.087%	113	5,267	+32.816%
2026-03-12	113.7400	113.7400	112.5000	112.6000	-1.444%	6	5,211	+30.044%
2026-03-11	114.8300	114.9000	114.2500	114.2500	+2.549%	10	5,209	+28.166%
2026-03-10	111.8600	111.8600	111.4100	111.4100	+4.238%	33	5,206	+31.433%
2026-03-09	106.0000	106.8800	106.0000	106.8800	-1.765%	51	5,176	+37.004%
2026-03-06	109.0000	111.3000	108.8000	108.8000	-0.183%	77	5,129	+34.586%
2026-03-05	110.8600	111.8500	108.0000	109.0000	-4.007%	259	5,123	+34.339%
2026-03-04	112.4900	113.5500	112.1000	113.5500	+3.699%	5	4,871	+28.956%
2026-03-03	109.3500	109.9000	108.7000	109.5000	-2.693%	92	4,869	+33.726%
2026-03-02	108.5500	112.6500	108.5500	112.5300	+3.954%	31	4,819	+30.125%
2026-02-27	110.2300	111.5400	108.2500	108.2500	-5.837%	52	4,821	+35.270%
2026-02-26	116.3000	117.5000	114.0900	114.9600	-8.791%	19	4,803	+27.375%
2026-02-25	124.5000	126.3200	124.3500	126.0400	+2.789%	15	4,791	+16.177%
2026-02-24	121.5500	122.6200	121.5500	122.6200	+1.381%	13	4,791	+19.418%
2026-02-23	121.6200	121.6200	120.3000	120.9500	+0.624%	59	4,791	+21.067%
2026-02-20	118.4000	120.2000	118.0000	120.2000	+4.295%	19	4,747	+21.822%
2026-02-19	115.9500	116.4600	115.2500	115.2500	-2.331%	40	4,746	+27.054%
2026-02-18	118.7400	119.1000	118.0000	118.0000	+1.882%	36	4,742	+24.093%
2026-02-17	110.4800	115.8200	110.4800	115.8200	+3.559%	81	4,707	+26.429%
2026-02-13	113.7300	113.7300	111.8400	111.8400	-5.220%	6	4,632	+30.928%
2026-02-12	118.9000	118.9000	118.0000	118.0000	-2.164%	37	4,632	+24.093%
2026-02-11	120.6100	120.6100	120.6100	120.6100	+2.212%	5	4,595	+21.408%
2026-02-10	118.0000	118.0000	118.0000	118.0000	+2.111%	5	4,590	+24.093%
2026-02-06	108.1500	115.5600	108.1500	115.5600	+12.852%	26	4,590	+26.713%
2026-02-05	104.3600	104.3600	101.8000	102.4000	-2.708%	16	4,581	+42.998%
2026-02-04	107.9500	107.9500	102.9500	105.2500	-3.960%	59	4,566	+39.126%
2026-02-03	110.6400	110.6400	108.0300	109.5900	-7.127%	9	4,563	+33.616%
2026-02-02	118.0000	118.0000	118.0000	118.0000	-1.944%	1	4,559	+24.093%
2026-01-30	121.6800	121.6800	120.3400	120.3400	+1.296%	4	4,559	+21.680%
2026-01-29	120.4000	120.4000	116.2500	118.8000	-1.680%	11	4,558	+23.258%
2026-01-28	120.8300	120.8300	120.8300	120.8300	+1.683%	1	4,558	+21.187%
2026-01-27	118.0500	119.0000	118.0500	118.8300	+2.272%	5	4,558	+23.226%
2026-01-26	116.5000	116.5000	116.1900	116.1900	-0.317%	12	4,555	+26.026%
2026-01-23	116.5600	116.5600	116.5600	116.5600	+4.867%	1	4,545	+25.626%
2026-01-21	110.8000	111.1500	110.2500	111.1500	+1.972%	4	4,544	+31.741%
2026-01-20	110.7300	110.9500	109.0000	109.0000	-7.147%	158	4,544	+34.339%
2026-01-16	119.0000	119.0000	117.3900	117.3900	+0.248%	11	4,544	+24.738%
2026-01-15	117.1000	117.1000	117.1000	117.1000	+4.741%	13	4,544	+25.047%
2026-01-14	111.1500	112.0000	111.1500	111.8000	-1.524%	9	4,531	+30.975%
2026-01-13	114.4000	114.4000	113.5300	113.5300	-0.500%	14	4,526	+28.979%
2026-01-12	114.1000	114.1000	114.1000	114.1000	-0.210%	1	4,516	+28.335%
2026-01-09	113.5500	114.3800	113.5500	114.3400	-3.835%	4,484	4,516	+28.065%
2026-01-07	118.9300	118.9300	118.9000	118.9000	+0.253%	22	33	+23.154%
2026-01-06	118.8500	118.8500	118.6000	118.6000	0.000%	11	11	+23.465%