Dark

NVDA20281215C95
NVDA Dec 15 2028 95.00 Call (NVDA281215C00095000)
option OPRA

EOD

Aug 14, 2026

143.06+1.497%(+2.11)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	143.0600	143.0600	143.0600	143.0600	+1.497%	4	2,419	0.000%
2026-08-12	141.6000	141.6000	140.9500	140.9500	+2.323%	3	2,423	+1.497%
2026-08-10	137.7000	137.7500	137.7000	137.7500	-2.201%	2	2,421	+3.855%
2026-08-07	140.8500	140.8500	140.8500	140.8500	+1.609%	10	2,421	+1.569%
2026-08-05	138.6200	138.6200	138.6200	138.6200	+20.121%	1	2,411	+3.203%
2026-07-28	115.4000	115.4000	115.4000	115.4000	-8.420%	2	2,411	+23.969%
2026-07-24	126.0100	126.0100	126.0100	126.0100	-2.174%	7	2,412	+13.531%
2026-07-23	125.9600	128.8100	125.9600	128.8100	+3.420%	8	2,412	+11.063%
2026-07-20	124.2000	124.5500	124.2000	124.5500	+4.130%	4	2,404	+14.862%
2026-07-17	119.6100	119.6100	119.6100	119.6100	-5.162%	5	2,402	+19.605%
2026-07-16	126.3100	126.3100	125.7500	126.1200	-0.063%	8	2,403	+13.432%
2026-07-15	128.7500	129.2000	126.2000	126.2000	-4.466%	126	2,401	+13.360%
2026-07-14	130.0000	132.1000	130.0000	132.1000	+7.268%	3	2,344	+8.297%
2026-07-13	123.3500	123.4500	123.1500	123.1500	-4.609%	23	2,344	+16.167%
2026-07-10	129.2500	129.2500	129.1000	129.1000	+9.500%	20	2,343	+10.813%
2026-07-08	117.9500	117.9500	117.9000	117.9000	+5.268%	6	2,333	+21.340%
2026-07-07	112.0000	112.0000	112.0000	112.0000	-3.656%	1	2,330	+27.732%
2026-07-06	115.6500	116.2500	115.6500	116.2500	+3.077%	2	2,331	+23.062%
2026-07-02	117.2000	117.2000	112.7800	112.7800	-3.524%	2	2,331	+26.849%
2026-06-30	116.6500	116.9500	116.6500	116.9000	+2.230%	136	2,331	+22.378%
2026-06-26	114.4000	114.4000	114.3500	114.3500	-0.996%	40	2,313	+25.107%
2026-06-25	115.4000	115.5000	115.4000	115.5000	-4.742%	2	2,333	+23.861%
2026-06-23	121.2500	121.2500	121.2500	121.2500	-6.515%	2	2,334	+17.988%
2026-06-22	129.7000	129.7000	129.7000	129.7000	+0.582%	1	2,332	+10.301%
2026-06-18	128.9000	128.9500	128.9000	128.9500	+1.615%	2	2,293	+10.942%
2026-06-17	126.8000	126.9000	126.8000	126.9000	-1.552%	80	2,293	+12.734%
2026-06-16	129.1500	129.5500	128.7300	128.9000	-2.644%	123	2,293	+10.985%
2026-06-15	131.2500	132.4000	131.2500	132.4000	+5.330%	3	2,240	+8.051%
2026-06-12	125.7000	125.7000	125.7000	125.7000	+2.079%	1	2,240	+13.811%
2026-06-11	122.3800	123.1400	122.3800	123.1400	+0.228%	10	2,240	+16.177%
2026-06-10	122.8600	122.8600	122.8600	122.8600	-3.948%	1	2,250	+16.441%
2026-06-05	129.7000	129.7000	127.9100	127.9100	-8.799%	11	2,249	+11.844%
2026-06-04	140.3000	140.3000	140.2500	140.2500	-0.722%	2	2,248	+2.004%
2026-06-03	141.2700	141.2700	141.2700	141.2700	+1.008%	19	2,248	+1.267%
2026-06-01	139.5400	139.8600	139.5400	139.8600	+4.717%	6	2,229	+2.288%
2026-05-28	131.9000	133.5600	131.9000	133.5600	+1.067%	12	2,226	+7.113%
2026-05-27	132.3000	132.3000	132.1500	132.1500	-4.791%	2	2,216	+8.256%
2026-05-21	141.5500	141.9000	138.8000	138.8000	-4.401%	12	2,215	+3.069%
2026-05-20	146.0000	146.0000	145.1900	145.1900	+2.095%	51	2,215	-1.467%
2026-05-19	143.0400	143.7300	141.7000	142.2100	-4.557%	10	2,219	+0.598%
2026-05-15	147.9000	149.0000	147.9000	149.0000	-4.057%	3	2,219	-3.987%
2026-05-14	151.4200	156.7500	151.4200	155.3000	+4.720%	1,027	2,219	-7.882%
2026-05-13	147.5100	148.6000	147.4500	148.3000	+4.363%	120	1,168	-3.533%
2026-05-12	142.1000	142.1000	142.1000	142.1000	-0.281%	1	1,168	+0.676%
2026-05-11	142.5000	142.5000	142.5000	142.5000	+3.591%	22	1,168	+0.393%
2026-05-08	137.5600	137.5600	137.5600	137.5600	+1.147%	1	1,152	+3.998%
2026-05-07	136.0000	136.0000	136.0000	136.0000	+9.369%	30	1,152	+5.191%
2026-05-06	124.3500	124.3500	124.3500	124.3500	+4.050%	10	1,132	+15.046%
2026-05-05	119.5100	119.5100	119.5100	119.5100	+0.260%	1	1,132	+19.705%
2026-05-04	122.0500	122.0500	119.2000	119.2000	-1.488%	21	1,132	+20.017%
2026-05-01	121.0000	121.0000	121.0000	121.0000	-2.419%	15	1,097	+18.231%
2026-04-30	124.0000	124.0000	124.0000	124.0000	-10.469%	15	1,097	+15.371%
2026-04-27	132.9000	138.5000	131.5300	138.5000	+4.528%	23	1,097	+3.292%
2026-04-24	132.0000	132.5000	131.5200	132.5000	+6.042%	32	1,099	+7.970%
2026-04-22	124.0000	125.0000	124.0000	124.9500	+2.384%	21	1,090	+14.494%
2026-04-20	121.4500	122.1500	121.1500	122.0400	-1.581%	235	1,085	+17.224%
2026-04-17	124.0000	124.0000	124.0000	124.0000	+2.420%	10	1,052	+15.371%
2026-04-16	121.5800	121.5800	121.0700	121.0700	+2.863%	6	1,052	+18.163%
2026-04-14	116.0000	117.7000	116.0000	117.7000	+5.042%	4	1,057	+21.546%
2026-04-13	111.8500	112.0500	111.7500	112.0500	+4.524%	22	1,056	+27.675%
2026-04-09	105.0000	107.2000	105.0000	107.2000	+2.047%	7	1,056	+33.451%
2026-04-08	104.9700	105.0500	104.9700	105.0500	+5.919%	15	1,056	+36.183%
2026-04-02	99.1800	99.1800	99.1800	99.1800	-1.166%	1	1,042	+44.243%
2026-04-01	100.3500	100.3500	100.3500	100.3500	+0.824%	1	1,042	+42.561%
2026-03-31	96.3000	99.5400	95.8000	99.5300	+9.374%	7	1,041	+43.736%
2026-03-30	91.5500	92.9900	91.0000	91.0000	-4.211%	194	1,041	+57.209%
2026-03-27	95.1000	95.1000	94.1500	95.0000	-4.494%	99	948	+50.589%
2026-03-26	101.0500	101.0500	98.7100	99.4700	-3.968%	491	948	+43.822%
2026-03-25	103.6500	103.6500	103.5800	103.5800	+2.748%	2	947	+38.115%
2026-03-24	100.3200	100.9200	100.1500	100.8100	-0.650%	37	946	+41.911%
2026-03-23	102.8600	102.8600	100.9100	101.4700	+2.495%	8	930	+40.987%
2026-03-20	101.5000	101.8200	99.0000	99.0000	-4.348%	39	929	+44.505%
2026-03-19	103.7100	103.7100	103.5000	103.5000	-3.280%	22	925	+38.222%
2026-03-18	107.1900	107.1900	107.0100	107.0100	-0.372%	6	904	+33.688%
2026-03-17	108.2800	108.6100	106.7000	107.4100	-1.296%	288	902	+33.191%
2026-03-16	109.1000	109.4400	108.2500	108.8200	+1.153%	78	757	+31.465%
2026-03-13	107.3000	107.6900	107.2200	107.5800	-1.637%	4	718	+32.980%
2026-03-12	109.9000	109.9000	107.0000	109.3700	-1.902%	268	716	+30.804%
2026-03-11	111.1200	111.4900	111.1200	111.4900	+0.714%	8	589	+28.316%
2026-03-10	108.0800	110.7000	108.0800	110.7000	+5.298%	6	583	+29.232%
2026-03-09	103.0000	105.1700	103.0000	105.1300	+0.353%	138	577	+36.079%
2026-03-06	105.2900	105.2900	104.7600	104.7600	-3.206%	55	504	+36.560%
2026-03-05	108.2300	108.2300	108.2300	108.2300	+1.624%	40	456	+32.181%
2026-03-03	105.0000	107.2000	105.0000	106.5000	-0.838%	13	416	+34.329%
2026-03-02	107.4000	107.4000	107.4000	107.4000	+3.071%	2	425	+33.203%
2026-02-27	105.2200	105.2200	104.2000	104.2000	-6.714%	14	425	+37.294%
2026-02-26	111.7000	111.7000	111.7000	111.7000	-8.779%	1	411	+28.075%
2026-02-25	122.2300	122.4500	122.2300	122.4500	+2.899%	19	392	+16.831%
2026-02-24	118.0000	119.0000	118.0000	119.0000	+2.278%	2	392	+20.218%
2026-02-23	116.3500	116.3500	116.3500	116.3500	+1.104%	1	392	+22.957%
2026-02-20	115.0800	115.0800	115.0800	115.0800	+4.305%	26	392	+24.314%
2026-02-17	110.3300	110.3300	110.3300	110.3300	+0.850%	2	386	+29.666%
2026-02-13	109.5800	109.5800	109.4000	109.4000	-4.870%	11	375	+30.768%
2026-02-12	114.6600	115.0000	114.6500	115.0000	+2.032%	84	375	+24.400%
2026-02-10	112.7100	112.7100	112.7100	112.7100	-3.336%	1	313	+26.928%
2026-02-09	116.6000	116.6000	116.6000	116.6000	+18.316%	268	313	+22.693%
2026-02-05	103.2200	103.2200	98.5500	98.5500	-1.104%	16	45	+45.165%
2026-02-04	103.7000	103.7000	99.6500	99.6500	-5.554%	13	44	+43.562%
2026-02-03	105.7700	105.7700	105.5100	105.5100	-9.859%	20	42	+35.589%
2026-01-30	116.5500	117.0500	116.5500	117.0500	+2.111%	2	31	+22.221%
2026-01-27	114.6300	114.6300	114.6300	114.6300	+2.111%	2	30	+24.802%
2026-01-26	112.2600	112.2600	112.2600	112.2600	-1.587%	1	28	+27.436%
2026-01-23	114.0700	114.0700	114.0700	114.0700	+3.137%	2	27	+25.414%
2026-01-22	111.2000	111.2000	110.6000	110.6000	+4.281%	2	27	+29.349%
2026-01-20	106.4100	107.2500	106.0600	106.0600	-7.103%	6	27	+34.886%
2026-01-15	114.1700	114.1700	114.1700	114.1700	+6.086%	1	26	+25.304%
2026-01-14	107.4800	107.6200	107.4800	107.6200	-1.717%	16	26	+32.931%
2026-01-13	109.5000	109.5000	109.5000	109.5000	-1.262%	1	10	+30.648%
2026-01-12	110.9000	111.8000	110.9000	110.9000	-1.070%	12	10	+28.999%
2026-01-08	112.1000	112.1000	112.1000	112.1000	0.000%	1	1	+27.618%