NVDA281215C00110000
NVDA Dec 15 2028 110.00 Call
optionOPRA
InactiveOct 16, 2026
119.50USD-1.808%(-2.20)1Vol998OI
NVDA281215C00110000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 119.50 | 119.50 | 119.50 | 119.50 | -1.808% | 1 | 998 | 0.000% |
| 2026-10-15 | 122.45 | 122.45 | 121.70 | 121.70 | -3.984% | 14 | 994 | -1.808% |
| 2026-10-14 | 131.00 | 131.00 | 126.75 | 126.75 | -2.086% | 11 | 994 | -5.720% |
| 2026-10-12 | 130.00 | 130.00 | 129.45 | 129.45 | -4.977% | 2 | 994 | -7.686% |
| 2026-10-09 | 135.60 | 136.23 | 135.45 | 136.23 | -3.894% | 5 | 994 | -12.281% |
| 2026-10-08 | 139.35 | 141.75 | 139.35 | 141.75 | +0.575% | 12 | 994 | -15.697% |
| 2026-10-02 | 142.00 | 142.00 | 140.94 | 140.94 | +4.477% | 2 | 995 | -15.212% |
| 2026-10-01 | 134.90 | 134.90 | 134.90 | 134.90 | -0.721% | 1 | 994 | -11.416% |
| 2026-09-29 | 135.65 | 135.90 | 135.30 | 135.88 | +0.503% | 42 | 1,013 | -12.055% |
| 2026-09-28 | 135.00 | 135.20 | 134.65 | 135.20 | +3.010% | 81 | 1,037 | -11.612% |
| 2026-09-23 | 131.25 | 131.25 | 131.25 | 131.25 | -0.764% | 2 | 1,037 | -8.952% |
| 2026-09-21 | 130.00 | 132.26 | 130.00 | 132.26 | +5.077% | 2 | 1,038 | -9.648% |
| 2026-09-18 | 126.40 | 126.40 | 125.87 | 125.87 | +0.696% | 4 | 1,040 | -5.061% |
| 2026-09-17 | 125.10 | 125.10 | 125.00 | 125.00 | +3.563% | 2 | 1,040 | -4.400% |
| 2026-09-16 | 120.70 | 120.70 | 120.70 | 120.70 | +2.505% | 1 | 1,040 | -0.994% |
| 2026-09-15 | 117.75 | 117.75 | 117.75 | 117.75 | +0.581% | 1 | 1,041 | +1.486% |
| 2026-09-14 | 117.65 | 118.25 | 117.07 | 117.07 | -6.344% | 17 | 1,051 | +2.076% |
| 2026-09-10 | 125.00 | 125.00 | 125.00 | 125.00 | -3.549% | 1 | 1,051 | -4.400% |
| 2026-09-09 | 129.11 | 129.60 | 129.11 | 129.60 | -5.608% | 21 | 1,041 | -7.793% |
| 2026-09-08 | 137.30 | 137.30 | 137.30 | 137.30 | +1.038% | 1 | 1,042 | -12.964% |
| 2026-09-04 | 135.89 | 135.89 | 135.89 | 135.89 | +2.978% | 1 | 1,042 | -12.061% |
| 2026-09-03 | 131.96 | 131.96 | 131.96 | 131.96 | +0.312% | 1 | 1,043 | -9.442% |
| 2026-09-02 | 132.50 | 132.50 | 131.55 | 131.55 | +7.213% | 2 | 1,042 | -9.160% |
| 2026-09-01 | 123.00 | 123.00 | 122.70 | 122.70 | -1.422% | 5 | 1,046 | -2.608% |
| 2026-08-31 | 124.47 | 124.47 | 124.47 | 124.47 | -4.099% | 1 | 1,046 | -3.993% |
| 2026-08-28 | 131.35 | 131.35 | 129.79 | 129.79 | +0.503% | 16 | 1,032 | -7.928% |
| 2026-08-27 | 127.83 | 129.14 | 127.83 | 129.14 | +11.155% | 12 | 1,023 | -7.465% |
| 2026-08-26 | 117.37 | 117.37 | 115.80 | 116.18 | -0.752% | 15 | 1,022 | +2.858% |
| 2026-08-25 | 117.06 | 117.06 | 117.06 | 117.06 | +1.791% | 1 | 1,021 | +2.084% |
| 2026-08-24 | 116.60 | 116.60 | 115.00 | 115.00 | -6.784% | 5 | 1,020 | +3.913% |
| 2026-08-21 | 123.39 | 123.39 | 123.37 | 123.37 | +0.138% | 4 | 1,024 | -3.137% |
| 2026-08-20 | 123.47 | 123.47 | 122.43 | 123.20 | -0.877% | 16 | 1,024 | -3.003% |
| 2026-08-19 | 124.30 | 124.30 | 124.29 | 124.29 | -1.467% | 14 | 1,010 | -3.854% |
| 2026-08-18 | 126.14 | 126.14 | 126.14 | 126.14 | -4.331% | 1 | 1,010 | -5.264% |
| 2026-08-17 | 131.85 | 131.85 | 131.85 | 131.85 | +0.411% | 10 | 1,010 | -9.367% |
| 2026-08-14 | 131.31 | 131.31 | 131.31 | 131.31 | +6.023% | 4 | 1,006 | -8.994% |
| 2026-08-11 | 126.10 | 126.10 | 123.85 | 123.85 | -0.920% | 3 | 1,006 | -3.512% |
| 2026-08-10 | 125.00 | 125.00 | 125.00 | 125.00 | -3.326% | 10 | 996 | -4.400% |
| 2026-08-07 | 128.63 | 129.30 | 128.63 | 129.30 | +2.270% | 11 | 997 | -7.579% |
| 2026-08-06 | 126.20 | 126.43 | 126.20 | 126.43 | -0.722% | 2 | 997 | -5.481% |
| 2026-08-05 | 125.00 | 127.35 | 125.00 | 127.35 | +6.302% | 82 | 980 | -6.164% |
| 2026-08-04 | 118.00 | 120.00 | 118.00 | 119.80 | +4.038% | 18 | 992 | -0.250% |
| 2026-08-03 | 114.60 | 115.15 | 113.50 | 115.15 | +6.967% | 26 | 987 | +3.778% |
| 2026-07-31 | 107.65 | 107.65 | 107.65 | 107.65 | +2.524% | 1 | 986 | +11.008% |
| 2026-07-29 | 105.00 | 105.00 | 105.00 | 105.00 | +0.334% | 1 | 986 | +13.810% |
| 2026-07-28 | 104.50 | 104.65 | 104.50 | 104.65 | -0.333% | 2 | 986 | +14.190% |
| 2026-07-27 | 110.05 | 110.30 | 105.00 | 105.00 | -10.141% | 4 | 984 | +13.810% |
| 2026-07-23 | 116.05 | 116.85 | 116.05 | 116.85 | +3.179% | 2 | 985 | +2.268% |
| 2026-07-17 | 108.52 | 114.95 | 108.52 | 113.25 | -1.074% | 4 | 985 | +5.519% |
| 2026-07-16 | 115.76 | 117.35 | 114.48 | 114.48 | -4.000% | 37 | 974 | +4.385% |
| 2026-07-15 | 117.65 | 119.25 | 117.65 | 119.25 | -0.476% | 22 | 963 | +0.210% |
| 2026-07-14 | 114.70 | 119.82 | 114.65 | 119.82 | +4.282% | 5 | 961 | -0.267% |
| 2026-07-13 | 114.90 | 114.90 | 114.90 | 114.90 | -3.063% | 1 | 960 | +4.003% |
| 2026-07-10 | 112.85 | 118.53 | 112.85 | 118.53 | +6.324% | 25 | 940 | +0.818% |
| 2026-07-09 | 111.48 | 111.48 | 111.48 | 111.48 | -0.509% | 10 | 950 | +7.194% |
| 2026-07-08 | 107.05 | 112.05 | 107.05 | 112.05 | +6.008% | 7 | 955 | +6.649% |
| 2026-07-06 | 105.70 | 105.70 | 105.70 | 105.70 | +3.627% | 13 | 942 | +13.056% |
| 2026-07-02 | 102.00 | 102.00 | 102.00 | 102.00 | -5.556% | 1 | 942 | +17.157% |
| 2026-07-01 | 103.50 | 108.00 | 103.50 | 108.00 | +0.831% | 80 | 984 | +10.648% |
| 2026-06-30 | 105.50 | 107.11 | 105.45 | 107.11 | +4.152% | 14 | 978 | +11.568% |
| 2026-06-29 | 104.00 | 104.00 | 102.84 | 102.84 | -1.068% | 3 | 978 | +16.200% |
| 2026-06-26 | 105.00 | 105.00 | 103.95 | 103.95 | -1.282% | 3 | 979 | +14.959% |
| 2026-06-25 | 106.00 | 106.00 | 105.30 | 105.30 | -4.964% | 13 | 967 | +13.485% |
| 2026-06-24 | 109.00 | 110.80 | 109.00 | 110.80 | -0.360% | 9 | 964 | +7.852% |
| 2026-06-23 | 110.70 | 111.20 | 110.70 | 111.20 | -5.603% | 3 | 962 | +7.464% |
| 2026-06-18 | 117.65 | 117.80 | 117.65 | 117.80 | +1.290% | 4 | 960 | +1.443% |
| 2026-06-17 | 116.25 | 116.30 | 116.25 | 116.30 | -1.815% | 80 | 921 | +2.752% |
| 2026-06-16 | 118.66 | 119.55 | 118.45 | 118.45 | -2.950% | 87 | 921 | +0.886% |
| 2026-06-15 | 121.60 | 122.05 | 120.45 | 122.05 | +5.653% | 13 | 912 | -2.089% |
| 2026-06-12 | 114.00 | 115.52 | 114.00 | 115.52 | +0.891% | 4 | 912 | +3.445% |
| 2026-06-11 | 115.55 | 115.55 | 114.50 | 114.50 | +1.006% | 3 | 912 | +4.367% |
| 2026-06-10 | 113.55 | 113.55 | 113.36 | 113.36 | -1.125% | 11 | 912 | +5.416% |
| 2026-06-09 | 119.75 | 119.75 | 111.65 | 114.65 | -2.757% | 10 | 914 | +4.230% |
| 2026-06-08 | 117.90 | 117.90 | 117.90 | 117.90 | +0.761% | 1 | 915 | +1.357% |
| 2026-06-05 | 121.25 | 121.56 | 115.87 | 117.01 | -8.457% | 18 | 908 | +2.128% |
| 2026-06-04 | 123.00 | 127.82 | 123.00 | 127.82 | +2.297% | 9 | 907 | -6.509% |
| 2026-06-03 | 124.67 | 125.47 | 124.67 | 124.95 | -5.840% | 19 | 890 | -4.362% |
| 2026-06-02 | 139.00 | 139.00 | 132.70 | 132.70 | +1.881% | 5 | 888 | -9.947% |
| 2026-06-01 | 127.50 | 130.85 | 127.50 | 130.25 | +3.851% | 10 | 884 | -8.253% |
| 2026-05-29 | 124.62 | 125.70 | 124.18 | 125.42 | +2.300% | 31 | 862 | -4.720% |
| 2026-05-28 | 122.60 | 122.60 | 122.60 | 122.60 | +0.988% | 1 | 861 | -2.529% |
| 2026-05-27 | 120.00 | 121.40 | 120.00 | 121.40 | -1.301% | 2 | 859 | -1.565% |
| 2026-05-26 | 123.00 | 123.00 | 123.00 | 123.00 | -2.031% | 1 | 859 | -2.846% |
| 2026-05-22 | 125.80 | 125.90 | 125.55 | 125.55 | -1.914% | 4 | 855 | -4.819% |
| 2026-05-21 | 128.00 | 128.00 | 128.00 | 128.00 | -3.396% | 1 | 855 | -6.641% |
| 2026-05-19 | 133.08 | 133.08 | 132.50 | 132.50 | +1.962% | 5 | 855 | -9.811% |
| 2026-05-18 | 129.95 | 129.95 | 129.95 | 129.95 | -5.833% | 1 | 855 | -8.042% |
| 2026-05-15 | 138.00 | 138.00 | 138.00 | 138.00 | -5.486% | 16 | 839 | -13.406% |
| 2026-05-14 | 142.00 | 146.17 | 141.68 | 146.01 | +5.843% | 58 | 818 | -18.156% |
| 2026-05-13 | 138.24 | 138.24 | 137.55 | 137.95 | +4.349% | 62 | 822 | -13.374% |
| 2026-05-12 | 132.20 | 132.20 | 132.20 | 132.20 | +0.571% | 2 | 820 | -9.607% |
| 2026-05-11 | 132.41 | 132.41 | 131.45 | 131.45 | +4.674% | 3 | 821 | -9.091% |
| 2026-05-08 | 126.80 | 126.80 | 125.58 | 125.58 | +1.841% | 2 | 820 | -4.842% |
| 2026-05-07 | 121.20 | 125.25 | 121.20 | 123.31 | +4.412% | 14 | 834 | -3.090% |
| 2026-05-06 | 115.80 | 118.10 | 115.80 | 118.10 | +7.608% | 3 | 836 | +1.185% |
| 2026-05-05 | 109.75 | 109.75 | 109.75 | 109.75 | -1.126% | 1 | 835 | +8.884% |
| 2026-05-04 | 110.77 | 111.00 | 108.36 | 111.00 | -0.937% | 6 | 835 | +7.658% |
| 2026-05-01 | 111.56 | 112.05 | 111.56 | 112.05 | -1.147% | 3 | 835 | +6.649% |
| 2026-04-30 | 113.45 | 113.45 | 113.35 | 113.35 | -10.537% | 2 | 834 | +5.426% |
| 2026-04-27 | 121.48 | 126.70 | 121.48 | 126.70 | +5.663% | 7 | 834 | -5.683% |
| 2026-04-24 | 116.34 | 121.00 | 116.34 | 119.91 | +8.614% | 7 | 835 | -0.342% |
| 2026-04-23 | 115.75 | 115.75 | 110.40 | 110.40 | -3.412% | 5 | 838 | +8.243% |
| 2026-04-22 | 113.28 | 114.30 | 113.28 | 114.30 | -0.149% | 3 | 834 | +4.549% |
| 2026-04-21 | 114.12 | 114.47 | 114.12 | 114.47 | +0.855% | 3 | 831 | +4.394% |
| 2026-04-20 | 112.50 | 113.50 | 110.95 | 113.50 | +0.221% | 13 | 831 | +5.286% |
| 2026-04-17 | 112.25 | 113.30 | 112.25 | 113.25 | +1.752% | 4 | 829 | +5.519% |
| 2026-04-16 | 109.25 | 111.30 | 109.25 | 111.30 | -0.581% | 4 | 829 | +7.367% |
| 2026-04-15 | 110.50 | 111.95 | 110.50 | 111.95 | +4.140% | 9 | 831 | +6.744% |
| 2026-04-14 | 106.45 | 107.50 | 106.45 | 107.50 | +5.807% | 4 | 831 | +11.163% |
| 2026-04-13 | 101.55 | 101.60 | 101.55 | 101.60 | +6.165% | 2 | 833 | +17.618% |
| 2026-04-09 | 95.35 | 95.70 | 95.35 | 95.70 | -0.333% | 2 | 834 | +24.869% |
| 2026-04-08 | 95.83 | 96.02 | 95.80 | 96.02 | +6.334% | 12 | 834 | +24.453% |
| 2026-04-07 | 90.30 | 90.30 | 90.30 | 90.30 | -2.694% | 1 | 843 | +32.337% |
| 2026-04-02 | 88.50 | 92.80 | 88.50 | 92.80 | +0.476% | 34 | 836 | +28.772% |
| 2026-04-01 | 92.29 | 92.48 | 92.05 | 92.36 | +3.636% | 134 | 836 | +29.385% |
| 2026-03-31 | 84.95 | 89.12 | 84.95 | 89.12 | +7.933% | 123 | 770 | +34.089% |
| 2026-03-30 | 83.82 | 83.82 | 82.43 | 82.57 | -2.549% | 9 | 716 | +44.726% |
| 2026-03-27 | 87.90 | 87.90 | 84.73 | 84.73 | -4.723% | 37 | 715 | +41.036% |
| 2026-03-26 | 90.85 | 90.85 | 88.93 | 88.93 | -6.033% | 3 | 722 | +34.375% |
| 2026-03-25 | 94.10 | 94.64 | 94.10 | 94.64 | +2.892% | 5 | 723 | +26.268% |
| 2026-03-24 | 92.06 | 92.28 | 91.40 | 91.98 | +0.382% | 10 | 723 | +29.920% |
| 2026-03-23 | 93.45 | 93.45 | 91.44 | 91.63 | +1.868% | 88 | 726 | +30.416% |
| 2026-03-20 | 94.45 | 94.50 | 89.64 | 89.95 | -4.247% | 159 | 728 | +32.852% |
| 2026-03-19 | 93.07 | 94.31 | 93.07 | 93.94 | -3.135% | 3 | 657 | +27.209% |
| 2026-03-18 | 96.60 | 98.20 | 96.60 | 96.98 | -1.333% | 129 | 656 | +23.221% |
| 2026-03-17 | 99.76 | 99.76 | 97.62 | 98.29 | -2.490% | 189 | 602 | +21.579% |
| 2026-03-16 | 100.50 | 100.80 | 100.23 | 100.80 | +3.704% | 149 | 510 | +18.552% |
| 2026-03-13 | 95.81 | 98.09 | 95.81 | 97.20 | -2.605% | 6 | 434 | +22.942% |
| 2026-03-12 | 100.52 | 100.52 | 99.80 | 99.80 | -1.820% | 3 | 433 | +19.739% |
| 2026-03-11 | 101.36 | 101.67 | 100.13 | 101.65 | +0.247% | 17 | 433 | +17.560% |
| 2026-03-10 | 100.70 | 101.40 | 100.70 | 101.40 | +4.969% | 2 | 433 | +17.850% |
| 2026-03-09 | 95.72 | 96.60 | 95.72 | 96.60 | +0.625% | 2 | 433 | +23.706% |
| 2026-03-06 | 97.30 | 97.40 | 96.00 | 96.00 | -1.609% | 44 | 434 | +24.479% |
| 2026-03-05 | 99.00 | 99.00 | 96.35 | 97.57 | +0.484% | 15 | 412 | +22.476% |
| 2026-03-03 | 96.05 | 97.46 | 96.05 | 97.10 | -3.190% | 6 | 413 | +23.069% |
| 2026-03-02 | 98.25 | 100.30 | 98.25 | 100.30 | +4.370% | 2 | 412 | +19.143% |
| 2026-02-27 | 98.14 | 98.14 | 96.10 | 96.10 | -5.636% | 16 | 412 | +24.350% |
| 2026-02-26 | 109.33 | 109.33 | 101.84 | 101.84 | -9.596% | 20 | 398 | +17.341% |
| 2026-02-25 | 113.50 | 113.50 | 112.65 | 112.65 | +2.456% | 6 | 384 | +6.081% |
| 2026-02-24 | 109.78 | 109.95 | 109.36 | 109.95 | +2.422% | 24 | 384 | +8.686% |
| 2026-02-23 | 107.35 | 107.50 | 107.35 | 107.35 | +1.274% | 5 | 383 | +11.318% |
| 2026-02-20 | 105.24 | 106.00 | 105.00 | 106.00 | +1.825% | 5 | 381 | +12.736% |
| 2026-02-19 | 103.12 | 104.10 | 102.35 | 104.10 | -0.526% | 6 | 382 | +14.793% |
| 2026-02-18 | 104.23 | 105.95 | 104.23 | 104.65 | +2.098% | 7 | 379 | +14.190% |
| 2026-02-17 | 98.95 | 103.30 | 96.95 | 102.50 | +3.692% | 32 | 372 | +16.585% |
| 2026-02-13 | 98.85 | 98.85 | 98.85 | 98.85 | -9.204% | 3 | 367 | +20.890% |
| 2026-02-11 | 108.87 | 108.87 | 108.87 | 108.87 | +3.558% | 7 | 367 | +9.764% |
| 2026-02-10 | 105.13 | 105.13 | 105.13 | 105.13 | -1.564% | 5 | 361 | +13.669% |
| 2026-02-09 | 106.80 | 106.80 | 106.80 | 106.80 | +7.553% | 30 | 366 | +11.891% |
| 2026-02-06 | 97.97 | 99.30 | 96.50 | 99.30 | +9.157% | 7 | 336 | +20.342% |
| 2026-02-05 | 93.00 | 93.00 | 89.95 | 90.97 | -1.728% | 52 | 330 | +31.362% |
| 2026-02-04 | 93.90 | 93.92 | 91.50 | 92.57 | -3.823% | 172 | 305 | +29.091% |
| 2026-02-03 | 98.34 | 98.40 | 96.25 | 96.25 | -5.535% | 13 | 151 | +24.156% |
| 2026-02-02 | 106.00 | 106.00 | 101.89 | 101.89 | -4.909% | 61 | 143 | +17.283% |
| 2026-01-30 | 108.37 | 108.37 | 107.15 | 107.15 | -0.075% | 2 | 83 | +11.526% |
| 2026-01-29 | 107.23 | 107.23 | 107.23 | 107.23 | -0.436% | 2 | 83 | +11.443% |
| 2026-01-28 | 107.70 | 107.70 | 107.70 | 107.70 | +3.958% | 40 | 81 | +10.956% |
| 2026-01-27 | 103.60 | 103.60 | 103.60 | 103.60 | +0.358% | 1 | 41 | +15.347% |
| 2026-01-26 | 103.97 | 103.97 | 103.23 | 103.23 | +1.986% | 29 | 40 | +15.761% |
| 2026-01-22 | 102.45 | 102.45 | 101.22 | 101.22 | -3.139% | 5 | 22 | +18.060% |
| 2026-01-15 | 104.50 | 104.50 | 104.50 | 104.50 | +4.032% | 2 | 19 | +14.354% |
| 2026-01-13 | 100.00 | 101.47 | 100.00 | 100.45 | -0.966% | 13 | 17 | +18.965% |
| 2026-01-09 | 101.83 | 101.83 | 101.43 | 101.43 | -0.069% | 2 | 9 | +17.815% |
| 2026-01-08 | 102.70 | 102.70 | 101.50 | 101.50 | -4.865% | 2 | 9 | +17.734% |
| 2026-01-07 | 106.69 | 106.69 | 106.69 | 106.69 | +1.610% | 1 | 7 | +12.007% |
| 2026-01-06 | 105.00 | 105.80 | 105.00 | 105.00 | 0.000% | 7 | 7 | +13.810% |