NVDA281215C00105000
NVDA Dec 15 2028 105.00 Call
optionOPRA
EODOct 23, 2026
121.95USD-4.592%(-5.87)5Vol924OI
NVDA281215C00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 122.10 | 122.10 | 121.95 | 121.95 | -4.592% | 5 | 921 | 0.000% |
| 2026-10-19 | 124.50 | 127.82 | 124.50 | 127.82 | +0.646% | 2 | 922 | -4.592% |
| 2026-10-15 | 127.00 | 127.00 | 127.00 | 127.00 | -6.030% | 1 | 922 | -3.976% |
| 2026-10-12 | 135.15 | 135.15 | 135.15 | 135.15 | -2.861% | 2 | 921 | -9.767% |
| 2026-10-09 | 139.70 | 139.70 | 139.13 | 139.13 | -4.575% | 13 | 915 | -12.348% |
| 2026-10-07 | 145.90 | 145.90 | 145.80 | 145.80 | -2.968% | 2 | 914 | -16.358% |
| 2026-10-06 | 150.26 | 150.26 | 150.26 | 150.26 | +8.225% | 4 | 910 | -18.841% |
| 2026-10-01 | 138.84 | 138.84 | 138.84 | 138.84 | -0.651% | 1 | 911 | -12.165% |
| 2026-09-30 | 139.72 | 139.93 | 139.70 | 139.75 | +0.287% | 198 | 812 | -12.737% |
| 2026-09-29 | 139.55 | 139.80 | 139.15 | 139.35 | +8.023% | 24 | 812 | -12.487% |
| 2026-09-17 | 129.00 | 129.00 | 129.00 | 129.00 | -4.444% | 1 | 813 | -5.465% |
| 2026-09-08 | 134.90 | 135.00 | 134.90 | 135.00 | -5.383% | 10 | 803 | -9.667% |
| 2026-09-04 | 142.68 | 142.68 | 142.68 | 142.68 | +3.063% | 1 | 804 | -14.529% |
| 2026-09-03 | 135.65 | 138.56 | 134.64 | 138.44 | +7.526% | 11 | 801 | -11.911% |
| 2026-08-31 | 127.15 | 128.75 | 127.15 | 128.75 | -3.961% | 2 | 801 | -5.282% |
| 2026-08-28 | 134.06 | 134.06 | 134.06 | 134.06 | -1.004% | 1 | 800 | -9.033% |
| 2026-08-27 | 133.88 | 137.32 | 133.88 | 135.42 | +9.519% | 22 | 783 | -9.947% |
| 2026-08-26 | 123.65 | 123.65 | 123.65 | 123.65 | +0.939% | 5 | 778 | -1.375% |
| 2026-08-25 | 120.86 | 122.50 | 120.86 | 122.50 | +2.083% | 2 | 779 | -0.449% |
| 2026-08-24 | 120.00 | 120.00 | 120.00 | 120.00 | -4.535% | 1 | 778 | +1.625% |
| 2026-08-21 | 126.85 | 126.85 | 124.86 | 125.70 | -3.308% | 3 | 777 | -2.983% |
| 2026-08-18 | 130.00 | 130.00 | 130.00 | 130.00 | -3.346% | 3 | 780 | -6.192% |
| 2026-08-13 | 134.50 | 134.50 | 134.50 | 134.50 | +0.508% | 1 | 781 | -9.331% |
| 2026-08-12 | 133.82 | 133.82 | 133.82 | 133.82 | +1.233% | 1 | 780 | -8.870% |
| 2026-08-07 | 132.19 | 132.19 | 132.19 | 132.19 | +0.068% | 1 | 779 | -7.746% |
| 2026-08-06 | 132.10 | 132.10 | 132.10 | 132.10 | +0.494% | 1 | 779 | -7.684% |
| 2026-08-05 | 127.15 | 131.45 | 127.15 | 131.45 | +8.127% | 2 | 780 | -7.227% |
| 2026-08-04 | 121.57 | 121.57 | 121.57 | 121.57 | +3.676% | 1 | 780 | +0.313% |
| 2026-08-03 | 117.26 | 117.26 | 117.26 | 117.26 | +10.394% | 1 | 780 | +4.000% |
| 2026-07-30 | 104.00 | 106.22 | 104.00 | 106.22 | +0.874% | 98 | 730 | +14.809% |
| 2026-07-29 | 104.50 | 105.30 | 104.00 | 105.30 | -1.080% | 5 | 727 | +15.812% |
| 2026-07-28 | 106.35 | 106.45 | 106.35 | 106.45 | -5.796% | 2 | 727 | +14.561% |
| 2026-07-27 | 113.55 | 113.80 | 112.85 | 113.00 | -9.600% | 38 | 726 | +7.920% |
| 2026-07-22 | 125.00 | 125.00 | 125.00 | 125.00 | +6.838% | 2 | 728 | -2.440% |
| 2026-07-20 | 116.90 | 117.00 | 116.90 | 117.00 | +1.255% | 2 | 727 | +4.231% |
| 2026-07-17 | 114.51 | 115.55 | 114.51 | 115.55 | -2.051% | 27 | 731 | +5.539% |
| 2026-07-16 | 117.97 | 117.97 | 117.97 | 117.97 | -3.462% | 7 | 731 | +3.374% |
| 2026-07-15 | 123.35 | 123.35 | 117.95 | 122.20 | -1.189% | 33 | 721 | -0.205% |
| 2026-07-14 | 123.65 | 123.67 | 123.65 | 123.67 | +6.337% | 7 | 722 | -1.391% |
| 2026-07-13 | 121.48 | 121.48 | 116.00 | 116.30 | +1.130% | 5 | 723 | +4.858% |
| 2026-07-09 | 116.59 | 116.59 | 115.00 | 115.00 | -0.226% | 3 | 723 | +6.043% |
| 2026-07-08 | 109.50 | 115.26 | 109.50 | 115.26 | +5.212% | 3 | 724 | +5.804% |
| 2026-07-06 | 109.70 | 109.70 | 108.19 | 109.55 | +3.691% | 7 | 722 | +11.319% |
| 2026-07-02 | 111.30 | 111.30 | 105.65 | 105.65 | -3.118% | 4 | 724 | +15.428% |
| 2026-07-01 | 107.68 | 109.05 | 106.70 | 109.05 | -1.668% | 52 | 755 | +11.829% |
| 2026-06-30 | 109.05 | 110.90 | 108.93 | 110.90 | +3.858% | 4 | 753 | +9.964% |
| 2026-06-29 | 107.27 | 107.27 | 106.78 | 106.78 | -0.438% | 5 | 749 | +14.207% |
| 2026-06-26 | 106.50 | 107.40 | 106.50 | 107.25 | -1.307% | 71 | 781 | +13.706% |
| 2026-06-25 | 108.76 | 108.76 | 108.67 | 108.67 | -10.780% | 4 | 777 | +12.220% |
| 2026-06-18 | 121.65 | 121.80 | 121.65 | 121.80 | +1.754% | 20 | 777 | +0.123% |
| 2026-06-17 | 119.70 | 119.70 | 119.70 | 119.70 | -2.086% | 40 | 787 | +1.880% |
| 2026-06-16 | 122.30 | 122.35 | 121.95 | 122.25 | +3.078% | 64 | 756 | -0.245% |
| 2026-06-12 | 118.70 | 118.70 | 118.60 | 118.60 | +1.498% | 2 | 755 | +2.825% |
| 2026-06-10 | 116.85 | 116.85 | 116.85 | 116.85 | -2.868% | 1 | 754 | +4.365% |
| 2026-06-09 | 119.95 | 120.30 | 119.95 | 120.30 | -0.066% | 31 | 723 | +1.372% |
| 2026-06-05 | 121.00 | 121.00 | 118.94 | 120.38 | -8.366% | 14 | 732 | +1.304% |
| 2026-06-04 | 131.37 | 131.37 | 131.37 | 131.37 | +2.513% | 1 | 731 | -7.171% |
| 2026-06-03 | 128.15 | 128.15 | 128.15 | 128.15 | -6.562% | 1 | 731 | -4.838% |
| 2026-06-02 | 137.55 | 137.55 | 137.15 | 137.15 | +1.585% | 3 | 731 | -11.083% |
| 2026-06-01 | 132.59 | 135.31 | 132.22 | 135.01 | +4.862% | 42 | 702 | -9.673% |
| 2026-05-29 | 127.80 | 128.75 | 127.80 | 128.75 | +2.118% | 3 | 704 | -5.282% |
| 2026-05-28 | 126.08 | 126.08 | 126.08 | 126.08 | +0.542% | 1 | 704 | -3.276% |
| 2026-05-26 | 126.35 | 126.35 | 125.30 | 125.40 | -4.675% | 3 | 702 | -2.751% |
| 2026-05-22 | 131.70 | 131.70 | 131.55 | 131.55 | -0.492% | 2 | 701 | -7.298% |
| 2026-05-21 | 132.00 | 132.45 | 131.74 | 132.20 | -2.737% | 12 | 692 | -7.753% |
| 2026-05-18 | 135.92 | 135.92 | 135.92 | 135.92 | -4.207% | 1 | 693 | -10.278% |
| 2026-05-15 | 141.89 | 141.89 | 141.89 | 141.89 | -5.027% | 1 | 693 | -14.053% |
| 2026-05-14 | 145.64 | 149.58 | 145.64 | 149.40 | +6.070% | 108 | 677 | -18.373% |
| 2026-05-13 | 138.50 | 141.50 | 138.50 | 140.85 | +8.221% | 10 | 681 | -13.419% |
| 2026-05-12 | 134.00 | 134.00 | 130.15 | 130.15 | -4.196% | 2 | 681 | -6.300% |
| 2026-05-11 | 135.85 | 135.85 | 135.85 | 135.85 | +4.500% | 1 | 680 | -10.232% |
| 2026-05-08 | 129.90 | 130.00 | 129.90 | 130.00 | +8.243% | 2 | 679 | -6.192% |
| 2026-05-06 | 120.10 | 120.10 | 120.10 | 120.10 | +7.280% | 1 | 679 | +1.540% |
| 2026-05-05 | 111.99 | 111.99 | 111.95 | 111.95 | -1.426% | 3 | 678 | +8.933% |
| 2026-05-04 | 113.57 | 113.57 | 113.57 | 113.57 | -2.682% | 2 | 680 | +7.379% |
| 2026-04-30 | 116.70 | 116.70 | 116.70 | 116.70 | -5.083% | 1 | 680 | +4.499% |
| 2026-04-29 | 122.95 | 122.95 | 122.95 | 122.95 | -2.172% | 1 | 680 | -0.813% |
| 2026-04-27 | 125.78 | 125.78 | 125.68 | 125.68 | +1.208% | 5 | 679 | -2.968% |
| 2026-04-24 | 124.18 | 124.18 | 124.18 | 124.18 | +5.883% | 1 | 674 | -1.796% |
| 2026-04-22 | 117.40 | 117.45 | 117.28 | 117.28 | +1.497% | 28 | 674 | +3.982% |
| 2026-04-21 | 117.05 | 118.00 | 115.55 | 115.55 | -1.113% | 17 | 644 | +5.539% |
| 2026-04-20 | 115.00 | 116.85 | 113.00 | 116.85 | +0.361% | 9 | 644 | +4.365% |
| 2026-04-17 | 116.61 | 116.61 | 116.00 | 116.43 | +3.724% | 4 | 643 | +4.741% |
| 2026-04-15 | 115.25 | 115.25 | 112.25 | 112.25 | +0.944% | 12 | 642 | +8.641% |
| 2026-04-14 | 110.80 | 111.20 | 110.80 | 111.20 | +6.107% | 4 | 646 | +9.667% |
| 2026-04-13 | 102.63 | 106.00 | 102.63 | 104.80 | +12.543% | 6 | 645 | +16.365% |
| 2026-04-07 | 93.15 | 93.15 | 92.60 | 93.12 | -1.814% | 3 | 640 | +30.960% |
| 2026-04-01 | 94.50 | 94.84 | 94.50 | 94.84 | +3.278% | 19 | 639 | +28.585% |
| 2026-03-31 | 90.00 | 91.96 | 90.00 | 91.83 | +6.779% | 6 | 629 | +32.800% |
| 2026-03-30 | 87.39 | 87.39 | 85.38 | 86.00 | -1.860% | 9 | 629 | +41.802% |
| 2026-03-27 | 87.60 | 88.12 | 87.55 | 87.63 | -4.802% | 457 | 630 | +39.165% |
| 2026-03-26 | 94.52 | 94.52 | 92.05 | 92.05 | -5.812% | 9 | 400 | +32.482% |
| 2026-03-25 | 97.36 | 97.73 | 97.36 | 97.73 | +3.396% | 2 | 397 | +24.783% |
| 2026-03-24 | 94.56 | 95.14 | 93.72 | 94.52 | -0.243% | 339 | 397 | +29.020% |
| 2026-03-23 | 94.95 | 95.02 | 94.54 | 94.75 | +2.543% | 10 | 318 | +28.707% |
| 2026-03-20 | 95.21 | 95.65 | 92.40 | 92.40 | -5.289% | 130 | 319 | +31.981% |
| 2026-03-19 | 97.00 | 97.56 | 97.00 | 97.56 | -2.440% | 3 | 265 | +25.000% |
| 2026-03-18 | 101.46 | 101.56 | 100.00 | 100.00 | -1.225% | 48 | 263 | +21.950% |
| 2026-03-17 | 102.60 | 102.96 | 100.65 | 101.24 | +0.238% | 219 | 239 | +20.456% |
| 2026-03-16 | 102.65 | 103.89 | 101.00 | 101.00 | -1.942% | 7 | 131 | +20.743% |
| 2026-03-05 | 101.60 | 103.00 | 101.60 | 103.00 | +4.198% | 2 | 129 | +18.398% |
| 2026-03-03 | 99.48 | 99.48 | 98.80 | 98.85 | -0.252% | 36 | 128 | +23.369% |
| 2026-03-02 | 99.10 | 99.10 | 99.10 | 99.10 | -0.721% | 2 | 96 | +23.058% |
| 2026-02-27 | 100.90 | 101.07 | 99.26 | 99.82 | -5.339% | 10 | 94 | +22.170% |
| 2026-02-26 | 108.85 | 109.00 | 105.45 | 105.45 | -8.543% | 4 | 92 | +15.647% |
| 2026-02-25 | 114.95 | 116.27 | 114.95 | 115.30 | +2.035% | 4 | 86 | +5.768% |
| 2026-02-24 | 111.52 | 113.00 | 111.52 | 113.00 | +1.664% | 4 | 86 | +7.920% |
| 2026-02-23 | 111.15 | 111.15 | 111.15 | 111.15 | +6.844% | 2 | 84 | +9.717% |
| 2026-02-17 | 104.03 | 104.03 | 104.03 | 104.03 | -6.136% | 2 | 82 | +17.226% |
| 2026-02-09 | 110.83 | 110.83 | 110.83 | 110.83 | +13.917% | 2 | 82 | +10.033% |
| 2026-02-06 | 95.55 | 97.29 | 95.55 | 97.29 | +1.375% | 2 | 80 | +25.347% |
| 2026-02-04 | 94.57 | 95.97 | 94.57 | 95.97 | -0.642% | 15 | 78 | +27.071% |
| 2026-02-03 | 99.95 | 99.95 | 96.59 | 96.59 | -12.746% | 3 | 63 | +26.255% |
| 2026-01-30 | 110.70 | 110.70 | 110.70 | 110.70 | +1.420% | 1 | 61 | +10.163% |
| 2026-01-27 | 109.22 | 109.22 | 109.15 | 109.15 | +2.972% | 6 | 60 | +11.727% |
| 2026-01-26 | 106.00 | 106.00 | 106.00 | 106.00 | -0.907% | 2 | 60 | +15.047% |
| 2026-01-23 | 106.97 | 106.97 | 106.97 | 106.97 | +2.149% | 1 | 58 | +14.004% |
| 2026-01-22 | 105.15 | 105.15 | 104.72 | 104.72 | +0.163% | 13 | 58 | +16.453% |
| 2026-01-21 | 98.56 | 104.55 | 98.56 | 104.55 | +4.289% | 58 | 53 | +16.643% |
| 2026-01-20 | 100.25 | 100.25 | 100.25 | 100.25 | -7.774% | 3 | 54 | +21.646% |
| 2026-01-15 | 108.70 | 108.70 | 108.70 | 108.70 | +4.249% | 38 | 51 | +12.190% |
| 2026-01-13 | 105.80 | 105.80 | 104.27 | 104.27 | -1.446% | 13 | 13 | +16.956% |
| 2026-01-12 | 105.53 | 105.80 | 105.53 | 105.80 | +1.838% | 3 | 4 | +15.265% |
| 2026-01-08 | 103.89 | 103.89 | 103.89 | 103.89 | 0.000% | 1 | 1 | +17.384% |