NVDA281215C00115000
NVDA Dec 15 2028 115.00 Call
optionOPRA
EODOct 22, 2026
115.00USD-8.000%(-10.00)1Vol715OI
NVDA281215C00115000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 115.00 | 115.00 | 115.00 | 115.00 | -8.000% | 1 | 715 | 0.000% |
| 2026-10-14 | 127.20 | 127.20 | 125.00 | 125.00 | -1.575% | 2 | 715 | -8.000% |
| 2026-10-12 | 127.64 | 127.64 | 127.00 | 127.00 | -3.751% | 11 | 705 | -9.449% |
| 2026-10-09 | 131.90 | 131.95 | 131.90 | 131.95 | -3.227% | 6 | 705 | -12.846% |
| 2026-10-08 | 136.35 | 136.35 | 136.35 | 136.35 | -4.564% | 5 | 704 | -15.658% |
| 2026-10-06 | 142.87 | 142.87 | 142.87 | 142.87 | +4.866% | 5 | 704 | -19.507% |
| 2026-10-02 | 136.24 | 136.24 | 136.24 | 136.24 | +3.243% | 1 | 703 | -15.590% |
| 2026-10-01 | 130.77 | 131.96 | 130.77 | 131.96 | +0.008% | 15 | 703 | -12.852% |
| 2026-09-30 | 132.48 | 132.48 | 131.95 | 131.95 | -0.083% | 6 | 706 | -12.846% |
| 2026-09-29 | 131.80 | 132.20 | 131.35 | 132.06 | -1.079% | 36 | 711 | -12.918% |
| 2026-09-28 | 133.50 | 133.50 | 133.50 | 133.50 | +9.426% | 140 | 851 | -13.858% |
| 2026-09-24 | 122.00 | 122.00 | 122.00 | 122.00 | -2.556% | 1 | 851 | -5.738% |
| 2026-09-21 | 125.20 | 125.20 | 125.20 | 125.20 | +6.012% | 5 | 856 | -8.147% |
| 2026-09-16 | 117.75 | 118.16 | 117.75 | 118.10 | -2.356% | 4 | 858 | -2.625% |
| 2026-09-11 | 123.05 | 123.05 | 120.95 | 120.95 | -5.434% | 6 | 858 | -4.919% |
| 2026-09-08 | 133.75 | 133.75 | 127.90 | 127.90 | -0.039% | 4 | 857 | -10.086% |
| 2026-09-03 | 127.95 | 127.95 | 127.95 | 127.95 | +1.379% | 1 | 857 | -10.121% |
| 2026-09-02 | 128.40 | 128.40 | 126.21 | 126.21 | +6.193% | 19 | 870 | -8.882% |
| 2026-09-01 | 120.90 | 120.90 | 118.85 | 118.85 | -1.369% | 7 | 866 | -3.239% |
| 2026-08-31 | 120.50 | 120.50 | 120.50 | 120.50 | +0.091% | 1 | 866 | -4.564% |
| 2026-08-28 | 120.39 | 120.39 | 120.39 | 120.39 | -7.598% | 2 | 866 | -4.477% |
| 2026-08-27 | 127.85 | 130.29 | 127.85 | 130.29 | +14.289% | 5 | 862 | -11.735% |
| 2026-08-26 | 114.00 | 114.00 | 114.00 | 114.00 | -0.723% | 1 | 862 | +0.877% |
| 2026-08-25 | 115.08 | 115.08 | 114.83 | 114.83 | -2.297% | 2 | 861 | +0.148% |
| 2026-08-21 | 119.30 | 119.30 | 117.53 | 117.53 | -1.583% | 2 | 861 | -2.153% |
| 2026-08-20 | 119.42 | 119.42 | 119.42 | 119.42 | -1.882% | 10 | 851 | -3.701% |
| 2026-08-19 | 121.71 | 121.71 | 121.71 | 121.71 | -4.914% | 3 | 848 | -5.513% |
| 2026-08-17 | 128.00 | 128.00 | 128.00 | 128.00 | -0.008% | 1 | 847 | -10.156% |
| 2026-08-13 | 128.01 | 128.01 | 128.01 | 128.01 | +1.636% | 5 | 845 | -10.163% |
| 2026-08-07 | 125.95 | 125.95 | 125.95 | 125.95 | +29.179% | 1 | 845 | -8.694% |
| 2026-07-29 | 97.50 | 97.50 | 97.50 | 97.50 | -5.523% | 15 | 830 | +17.949% |
| 2026-07-27 | 106.10 | 106.25 | 103.00 | 103.20 | -8.389% | 23 | 837 | +11.434% |
| 2026-07-24 | 112.60 | 112.65 | 112.60 | 112.65 | -4.655% | 2 | 837 | +2.086% |
| 2026-07-22 | 112.60 | 118.15 | 112.60 | 118.15 | +5.898% | 4 | 836 | -2.666% |
| 2026-07-21 | 111.57 | 111.57 | 111.57 | 111.57 | +2.358% | 2 | 836 | +3.074% |
| 2026-07-17 | 109.00 | 109.00 | 109.00 | 109.00 | -2.600% | 1 | 836 | +5.505% |
| 2026-07-16 | 112.56 | 112.56 | 111.91 | 111.91 | -2.974% | 17 | 848 | +2.761% |
| 2026-07-15 | 114.40 | 115.61 | 114.35 | 115.34 | -0.740% | 14 | 841 | -0.295% |
| 2026-07-14 | 111.25 | 116.20 | 111.25 | 116.20 | +6.772% | 17 | 851 | -1.033% |
| 2026-07-13 | 111.50 | 111.50 | 108.83 | 108.83 | -5.159% | 4 | 850 | +5.669% |
| 2026-07-10 | 114.70 | 114.75 | 114.70 | 114.75 | +5.275% | 4 | 848 | +0.218% |
| 2026-07-09 | 108.07 | 109.00 | 108.07 | 109.00 | -0.674% | 11 | 838 | +5.505% |
| 2026-07-08 | 103.75 | 109.74 | 103.75 | 109.74 | +11.854% | 27 | 853 | +4.793% |
| 2026-07-07 | 100.00 | 100.00 | 98.11 | 98.11 | -0.779% | 2 | 853 | +17.215% |
| 2026-07-02 | 99.30 | 99.45 | 98.88 | 98.88 | -5.829% | 12 | 853 | +16.303% |
| 2026-07-01 | 101.92 | 105.00 | 101.92 | 105.00 | 0.000% | 3 | 856 | +9.524% |
| 2026-06-30 | 102.20 | 105.00 | 102.20 | 105.00 | +5.000% | 3 | 856 | +9.524% |
| 2026-06-29 | 99.83 | 100.85 | 99.83 | 100.00 | -0.892% | 24 | 854 | +15.000% |
| 2026-06-26 | 100.00 | 101.00 | 99.83 | 100.90 | -0.562% | 65 | 885 | +13.974% |
| 2026-06-25 | 101.47 | 101.47 | 101.47 | 101.47 | -5.872% | 1 | 884 | +13.334% |
| 2026-06-23 | 107.80 | 107.80 | 107.80 | 107.80 | -4.263% | 1 | 885 | +6.679% |
| 2026-06-17 | 112.65 | 112.65 | 112.60 | 112.60 | -2.452% | 60 | 855 | +2.131% |
| 2026-06-16 | 115.43 | 115.43 | 115.43 | 115.43 | -1.544% | 6 | 855 | -0.373% |
| 2026-06-15 | 117.24 | 117.24 | 117.24 | 117.24 | +5.044% | 2 | 855 | -1.911% |
| 2026-06-12 | 111.61 | 111.61 | 111.61 | 111.61 | +1.602% | 1 | 854 | +3.037% |
| 2026-06-11 | 109.65 | 109.85 | 109.65 | 109.85 | +1.095% | 14 | 854 | +4.688% |
| 2026-06-09 | 108.55 | 108.66 | 108.55 | 108.66 | -6.376% | 9 | 854 | +5.835% |
| 2026-06-08 | 116.35 | 116.35 | 116.06 | 116.06 | +2.049% | 3 | 852 | -0.913% |
| 2026-06-05 | 113.50 | 113.73 | 113.50 | 113.73 | -7.724% | 2 | 851 | +1.117% |
| 2026-06-04 | 123.25 | 123.25 | 123.25 | 123.25 | -3.899% | 10 | 841 | -6.694% |
| 2026-06-02 | 131.10 | 131.10 | 128.25 | 128.25 | +2.216% | 4 | 840 | -10.331% |
| 2026-06-01 | 125.00 | 125.47 | 125.00 | 125.47 | +3.072% | 2 | 839 | -8.345% |
| 2026-05-29 | 121.73 | 121.73 | 121.73 | 121.73 | +3.213% | 1 | 839 | -5.529% |
| 2026-05-28 | 117.94 | 117.94 | 117.94 | 117.94 | +1.063% | 2 | 837 | -2.493% |
| 2026-05-27 | 116.70 | 116.70 | 116.65 | 116.70 | -1.908% | 20 | 828 | -1.457% |
| 2026-05-26 | 119.15 | 119.15 | 118.97 | 118.97 | -0.842% | 2 | 827 | -3.337% |
| 2026-05-22 | 122.55 | 122.55 | 119.98 | 119.98 | -4.740% | 2 | 828 | -4.151% |
| 2026-05-21 | 129.00 | 129.00 | 123.50 | 125.95 | -3.294% | 22 | 827 | -8.694% |
| 2026-05-20 | 130.24 | 130.24 | 130.24 | 130.24 | +3.038% | 1 | 828 | -11.701% |
| 2026-05-19 | 129.25 | 129.25 | 126.40 | 126.40 | -1.749% | 7 | 827 | -9.019% |
| 2026-05-18 | 128.65 | 128.65 | 128.65 | 128.65 | -6.823% | 1 | 826 | -10.610% |
| 2026-05-15 | 138.07 | 138.07 | 138.07 | 138.07 | -3.054% | 1 | 827 | -16.709% |
| 2026-05-14 | 142.27 | 142.60 | 142.10 | 142.42 | +6.403% | 170 | 785 | -19.253% |
| 2026-05-13 | 134.51 | 134.51 | 133.55 | 133.85 | +4.091% | 84 | 764 | -14.083% |
| 2026-05-11 | 128.50 | 128.59 | 128.50 | 128.59 | +4.758% | 2 | 764 | -10.568% |
| 2026-05-08 | 122.82 | 122.90 | 122.75 | 122.75 | +16.794% | 14 | 762 | -6.314% |
| 2026-05-05 | 105.10 | 105.10 | 105.10 | 105.10 | -12.831% | 1 | 761 | +9.420% |
| 2026-04-27 | 120.57 | 120.57 | 120.57 | 120.57 | +2.981% | 40 | 761 | -4.620% |
| 2026-04-24 | 116.31 | 117.08 | 116.31 | 117.08 | +5.004% | 11 | 761 | -1.777% |
| 2026-04-23 | 111.45 | 111.50 | 111.45 | 111.50 | +2.765% | 2 | 751 | +3.139% |
| 2026-04-20 | 108.24 | 108.50 | 108.24 | 108.50 | -1.049% | 13 | 750 | +5.991% |
| 2026-04-17 | 109.65 | 109.65 | 109.65 | 109.65 | +3.200% | 1 | 750 | +4.879% |
| 2026-04-16 | 106.25 | 106.25 | 106.25 | 106.25 | -2.675% | 1 | 749 | +8.235% |
| 2026-04-15 | 108.00 | 109.17 | 108.00 | 109.17 | +5.918% | 3 | 750 | +5.340% |
| 2026-04-14 | 102.48 | 103.07 | 102.48 | 103.07 | +4.959% | 52 | 752 | +11.575% |
| 2026-04-10 | 98.96 | 98.96 | 98.20 | 98.20 | +4.557% | 4 | 700 | +17.108% |
| 2026-04-09 | 94.25 | 94.25 | 93.92 | 93.92 | +1.777% | 2 | 700 | +22.445% |
| 2026-04-08 | 92.28 | 92.28 | 92.28 | 92.28 | +4.840% | 10 | 699 | +24.621% |
| 2026-04-07 | 88.05 | 88.10 | 88.02 | 88.02 | +1.406% | 4 | 689 | +30.652% |
| 2026-04-02 | 86.80 | 86.80 | 86.80 | 86.80 | -1.843% | 1 | 686 | +32.488% |
| 2026-04-01 | 88.43 | 88.43 | 88.43 | 88.43 | +3.366% | 1 | 686 | +30.046% |
| 2026-03-31 | 82.40 | 85.55 | 82.05 | 85.55 | +8.925% | 101 | 685 | +34.424% |
| 2026-03-30 | 79.26 | 79.26 | 78.54 | 78.54 | -4.196% | 19 | 637 | +46.422% |
| 2026-03-27 | 81.90 | 82.15 | 81.90 | 81.98 | -6.416% | 44 | 618 | +40.278% |
| 2026-03-26 | 87.60 | 87.60 | 87.60 | 87.60 | -4.063% | 1 | 618 | +31.279% |
| 2026-03-25 | 92.59 | 92.59 | 91.31 | 91.31 | +3.738% | 9 | 618 | +25.945% |
| 2026-03-24 | 88.02 | 88.02 | 88.02 | 88.02 | -1.763% | 1 | 618 | +30.652% |
| 2026-03-23 | 89.00 | 89.70 | 88.34 | 89.60 | +0.935% | 87 | 618 | +28.348% |
| 2026-03-20 | 89.60 | 90.00 | 88.77 | 88.77 | -1.531% | 50 | 618 | +29.548% |
| 2026-03-19 | 90.15 | 90.15 | 90.15 | 90.15 | -4.583% | 1 | 593 | +27.565% |
| 2026-03-18 | 95.06 | 95.06 | 94.31 | 94.48 | 0.000% | 26 | 594 | +21.719% |
| 2026-03-17 | 95.71 | 96.04 | 94.43 | 94.48 | -3.631% | 159 | 582 | +21.719% |
| 2026-03-16 | 98.21 | 98.21 | 98.04 | 98.04 | +1.817% | 3 | 485 | +17.299% |
| 2026-03-12 | 96.29 | 96.29 | 96.29 | 96.29 | -2.688% | 7 | 488 | +19.431% |
| 2026-03-11 | 98.94 | 98.95 | 98.85 | 98.95 | +1.073% | 6 | 492 | +16.220% |
| 2026-03-10 | 95.42 | 97.90 | 95.37 | 97.90 | +3.609% | 104 | 492 | +17.467% |
| 2026-03-06 | 94.30 | 94.49 | 94.30 | 94.49 | +1.308% | 3 | 413 | +21.706% |
| 2026-03-05 | 93.27 | 93.27 | 93.27 | 93.27 | -1.614% | 1 | 411 | +23.298% |
| 2026-03-03 | 94.27 | 94.80 | 94.27 | 94.80 | -0.608% | 2 | 411 | +21.308% |
| 2026-03-02 | 95.38 | 95.38 | 95.38 | 95.38 | +1.414% | 20 | 411 | +20.570% |
| 2026-02-27 | 96.85 | 96.85 | 93.80 | 94.05 | -5.420% | 7 | 411 | +22.275% |
| 2026-02-26 | 100.50 | 101.65 | 99.44 | 99.44 | -9.641% | 9 | 406 | +15.648% |
| 2026-02-25 | 110.05 | 110.05 | 110.05 | 110.05 | +3.606% | 10 | 390 | +4.498% |
| 2026-02-24 | 106.75 | 106.75 | 105.89 | 106.22 | +1.355% | 6 | 390 | +8.266% |
| 2026-02-23 | 104.50 | 105.16 | 104.30 | 104.80 | +3.099% | 9 | 387 | +9.733% |
| 2026-02-20 | 100.69 | 101.65 | 100.69 | 101.65 | +3.513% | 142 | 384 | +13.133% |
| 2026-02-17 | 98.15 | 98.20 | 98.15 | 98.20 | -4.614% | 2 | 244 | +17.108% |
| 2026-02-10 | 102.75 | 102.95 | 102.75 | 102.95 | -2.537% | 2 | 244 | +11.705% |
| 2026-02-09 | 105.63 | 105.63 | 105.63 | 105.63 | +12.015% | 2 | 244 | +8.871% |
| 2026-02-06 | 94.30 | 94.30 | 94.30 | 94.30 | +7.747% | 1 | 244 | +21.951% |
| 2026-02-05 | 88.20 | 88.20 | 87.50 | 87.52 | -2.376% | 75 | 244 | +31.399% |
| 2026-02-04 | 92.08 | 92.08 | 89.65 | 89.65 | -4.169% | 3 | 197 | +28.277% |
| 2026-02-03 | 94.12 | 94.12 | 93.55 | 93.55 | -9.744% | 10 | 196 | +22.929% |
| 2026-01-30 | 105.17 | 105.51 | 103.60 | 103.65 | +0.778% | 54 | 188 | +10.950% |
| 2026-01-29 | 103.15 | 103.15 | 102.85 | 102.85 | -0.194% | 2 | 181 | +11.813% |
| 2026-01-27 | 103.01 | 103.05 | 103.01 | 103.05 | +3.257% | 2 | 180 | +11.596% |
| 2026-01-26 | 100.51 | 100.51 | 99.80 | 99.80 | +1.104% | 14 | 178 | +15.230% |
| 2026-01-22 | 98.71 | 98.71 | 98.71 | 98.71 | +4.665% | 4 | 165 | +16.503% |
| 2026-01-21 | 94.31 | 94.31 | 94.31 | 94.31 | +0.963% | 12 | 161 | +21.938% |
| 2026-01-20 | 94.38 | 94.38 | 93.41 | 93.41 | -6.543% | 51 | 161 | +23.113% |
| 2026-01-16 | 102.39 | 102.39 | 99.95 | 99.95 | -1.245% | 41 | 70 | +15.058% |
| 2026-01-15 | 100.50 | 101.21 | 100.50 | 101.21 | +2.232% | 8 | 70 | +13.625% |
| 2026-01-13 | 97.35 | 99.00 | 97.35 | 99.00 | -0.252% | 4 | 63 | +16.162% |
| 2026-01-12 | 99.25 | 99.25 | 99.25 | 99.25 | +1.203% | 21 | 60 | +15.869% |
| 2026-01-08 | 98.07 | 98.07 | 98.07 | 98.07 | -4.592% | 10 | 39 | +17.263% |
| 2026-01-07 | 103.00 | 103.00 | 102.79 | 102.79 | +1.621% | 10 | 29 | +11.879% |
| 2026-01-06 | 104.25 | 104.28 | 101.15 | 101.15 | 0.000% | 22 | 21 | +13.693% |