NVDA281215C00125000
NVDA Dec 15 2028 125.00 Call
optionOPRA
EODOct 23, 2026
106.00USD-0.469%(-0.50)1Vol607OI
NVDA281215C00125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 106.00 | 106.00 | 106.00 | 106.00 | -0.469% | 1 | 608 | 0.000% |
| 2026-10-22 | 111.00 | 111.00 | 106.50 | 106.50 | -2.294% | 4 | 604 | -0.469% |
| 2026-10-16 | 109.00 | 109.00 | 109.00 | 109.00 | -7.737% | 1 | 603 | -2.752% |
| 2026-10-13 | 118.14 | 118.14 | 118.14 | 118.14 | -1.303% | 1 | 604 | -10.276% |
| 2026-10-12 | 119.70 | 119.70 | 119.70 | 119.70 | -5.000% | 1 | 604 | -11.445% |
| 2026-10-09 | 126.00 | 126.00 | 126.00 | 126.00 | +1.613% | 1 | 604 | -15.873% |
| 2026-10-08 | 124.00 | 124.00 | 124.00 | 124.00 | -4.762% | 1 | 603 | -14.516% |
| 2026-10-07 | 130.53 | 130.53 | 130.20 | 130.20 | -2.216% | 2 | 602 | -18.587% |
| 2026-10-06 | 135.00 | 135.00 | 133.15 | 133.15 | +0.719% | 15 | 596 | -20.391% |
| 2026-10-05 | 130.24 | 132.20 | 130.24 | 132.20 | +2.409% | 37 | 602 | -19.818% |
| 2026-10-02 | 129.11 | 129.11 | 129.09 | 129.09 | +4.738% | 10 | 602 | -17.887% |
| 2026-10-01 | 123.64 | 123.64 | 123.25 | 123.25 | -1.147% | 6 | 601 | -13.996% |
| 2026-09-30 | 124.96 | 124.96 | 124.68 | 124.68 | +0.024% | 3 | 601 | -14.982% |
| 2026-09-29 | 124.50 | 124.65 | 123.70 | 124.65 | +5.190% | 14 | 606 | -14.962% |
| 2026-09-24 | 117.50 | 118.50 | 117.50 | 118.50 | -4.281% | 2 | 606 | -10.549% |
| 2026-09-22 | 123.80 | 123.80 | 123.80 | 123.80 | +2.019% | 1 | 607 | -14.378% |
| 2026-09-21 | 118.20 | 121.35 | 118.20 | 121.35 | +4.612% | 22 | 616 | -12.649% |
| 2026-09-18 | 114.00 | 116.00 | 114.00 | 116.00 | +2.158% | 4 | 616 | -8.621% |
| 2026-09-17 | 113.55 | 113.55 | 113.55 | 113.55 | +4.174% | 1 | 617 | -6.649% |
| 2026-09-16 | 109.71 | 111.17 | 109.00 | 109.00 | +1.869% | 24 | 623 | -2.752% |
| 2026-09-14 | 105.45 | 107.00 | 103.65 | 107.00 | -5.810% | 21 | 615 | -0.935% |
| 2026-09-10 | 113.70 | 113.70 | 113.60 | 113.60 | -4.022% | 2 | 615 | -6.690% |
| 2026-09-09 | 118.39 | 118.39 | 118.36 | 118.36 | -0.913% | 8 | 618 | -10.443% |
| 2026-09-08 | 119.45 | 119.45 | 119.45 | 119.45 | -4.110% | 1 | 617 | -11.260% |
| 2026-09-04 | 127.30 | 127.30 | 124.55 | 124.57 | +5.184% | 10 | 615 | -14.907% |
| 2026-09-02 | 120.91 | 121.00 | 118.43 | 118.43 | +4.805% | 5 | 615 | -10.496% |
| 2026-09-01 | 110.00 | 113.00 | 110.00 | 113.00 | -0.877% | 3 | 617 | -6.195% |
| 2026-08-31 | 113.15 | 114.00 | 113.15 | 114.00 | +0.405% | 3 | 617 | -7.018% |
| 2026-08-28 | 118.40 | 118.40 | 113.54 | 113.54 | -6.165% | 3 | 615 | -6.641% |
| 2026-08-27 | 118.70 | 124.50 | 118.60 | 121.00 | +13.947% | 22 | 614 | -12.397% |
| 2026-08-26 | 107.00 | 107.00 | 105.99 | 106.19 | -1.448% | 15 | 612 | -0.179% |
| 2026-08-25 | 107.30 | 107.75 | 107.30 | 107.75 | +2.746% | 3 | 612 | -1.624% |
| 2026-08-24 | 104.92 | 104.92 | 104.87 | 104.87 | -4.664% | 11 | 611 | +1.078% |
| 2026-08-21 | 111.10 | 111.10 | 110.00 | 110.00 | -1.522% | 3 | 613 | -3.636% |
| 2026-08-20 | 113.00 | 113.00 | 111.70 | 111.70 | -2.462% | 2 | 613 | -5.103% |
| 2026-08-19 | 113.65 | 114.52 | 113.65 | 114.52 | -0.417% | 2 | 613 | -7.440% |
| 2026-08-18 | 115.00 | 115.00 | 115.00 | 115.00 | -4.959% | 1 | 613 | -7.826% |
| 2026-08-17 | 120.65 | 121.00 | 120.65 | 121.00 | -0.206% | 3 | 613 | -12.397% |
| 2026-08-13 | 121.55 | 121.55 | 121.00 | 121.25 | +2.286% | 7 | 613 | -12.577% |
| 2026-08-12 | 118.00 | 118.54 | 118.00 | 118.54 | +1.360% | 13 | 622 | -10.579% |
| 2026-08-10 | 119.44 | 119.44 | 116.95 | 116.95 | -0.341% | 4 | 623 | -9.363% |
| 2026-08-07 | 117.35 | 117.35 | 117.35 | 117.35 | +2.444% | 2 | 621 | -9.672% |
| 2026-08-06 | 118.24 | 118.24 | 114.55 | 114.55 | -1.122% | 19 | 616 | -7.464% |
| 2026-08-05 | 113.35 | 117.99 | 113.35 | 115.85 | +5.664% | 11 | 619 | -8.502% |
| 2026-08-04 | 108.00 | 109.64 | 108.00 | 109.64 | +4.678% | 8 | 613 | -3.320% |
| 2026-08-03 | 98.12 | 105.00 | 98.12 | 104.74 | +6.954% | 7 | 617 | +1.203% |
| 2026-07-31 | 96.60 | 97.93 | 96.60 | 97.93 | +5.665% | 4 | 614 | +8.241% |
| 2026-07-30 | 93.00 | 93.00 | 92.68 | 92.68 | +2.636% | 4 | 612 | +14.372% |
| 2026-07-29 | 91.52 | 92.21 | 90.30 | 90.30 | -3.371% | 18 | 622 | +17.386% |
| 2026-07-28 | 93.45 | 93.45 | 93.45 | 93.45 | -2.473% | 4 | 623 | +13.430% |
| 2026-07-27 | 99.60 | 99.70 | 95.82 | 95.82 | -10.532% | 26 | 627 | +10.624% |
| 2026-07-24 | 105.93 | 107.10 | 105.93 | 107.10 | -4.075% | 7 | 628 | -1.027% |
| 2026-07-22 | 111.65 | 111.65 | 111.65 | 111.65 | +6.944% | 1 | 628 | -5.060% |
| 2026-07-21 | 104.25 | 104.40 | 104.25 | 104.40 | +3.366% | 2 | 627 | +1.533% |
| 2026-07-17 | 99.90 | 101.00 | 99.90 | 101.00 | -7.254% | 2 | 626 | +4.950% |
| 2026-07-15 | 108.90 | 108.90 | 108.90 | 108.90 | +4.111% | 1 | 627 | -2.663% |
| 2026-07-14 | 102.90 | 104.65 | 102.90 | 104.60 | +1.702% | 85 | 586 | +1.338% |
| 2026-07-13 | 106.96 | 106.96 | 102.60 | 102.85 | -4.945% | 7 | 587 | +3.063% |
| 2026-07-10 | 105.37 | 108.80 | 105.37 | 108.20 | +5.161% | 58 | 568 | -2.033% |
| 2026-07-09 | 100.35 | 102.89 | 100.28 | 102.89 | +0.626% | 37 | 562 | +3.023% |
| 2026-07-08 | 97.65 | 102.25 | 97.60 | 102.25 | +7.779% | 8 | 560 | +3.667% |
| 2026-07-06 | 96.20 | 96.50 | 94.87 | 94.87 | +1.368% | 32 | 586 | +11.732% |
| 2026-07-02 | 97.40 | 97.95 | 92.81 | 93.59 | -3.016% | 91 | 664 | +13.260% |
| 2026-07-01 | 94.60 | 96.50 | 94.40 | 96.50 | -0.914% | 3 | 663 | +9.845% |
| 2026-06-30 | 95.85 | 98.65 | 95.75 | 97.39 | +3.452% | 125 | 622 | +8.841% |
| 2026-06-29 | 94.50 | 96.00 | 91.00 | 94.14 | +0.555% | 24 | 614 | +12.598% |
| 2026-06-26 | 93.30 | 94.64 | 93.30 | 93.62 | -1.504% | 35 | 596 | +13.224% |
| 2026-06-25 | 99.50 | 99.50 | 94.95 | 95.05 | -3.060% | 25 | 589 | +11.520% |
| 2026-06-24 | 100.70 | 101.16 | 98.05 | 98.05 | -2.921% | 113 | 571 | +8.108% |
| 2026-06-23 | 104.00 | 104.00 | 101.00 | 101.00 | -8.348% | 17 | 566 | +4.950% |
| 2026-06-22 | 113.00 | 113.00 | 110.20 | 110.20 | +0.419% | 15 | 571 | -3.811% |
| 2026-06-18 | 109.74 | 109.74 | 109.74 | 109.74 | +4.365% | 1 | 571 | -3.408% |
| 2026-06-17 | 106.90 | 107.55 | 105.00 | 105.15 | -3.310% | 104 | 521 | +0.808% |
| 2026-06-16 | 110.67 | 110.67 | 108.75 | 108.75 | -3.462% | 9 | 521 | -2.529% |
| 2026-06-15 | 110.55 | 112.65 | 110.55 | 112.65 | +7.562% | 11 | 526 | -5.903% |
| 2026-06-12 | 105.85 | 105.85 | 104.73 | 104.73 | +1.532% | 8 | 523 | +1.213% |
| 2026-06-11 | 102.60 | 103.40 | 102.60 | 103.15 | +1.626% | 10 | 530 | +2.763% |
| 2026-06-10 | 101.50 | 101.50 | 101.50 | 101.50 | -3.333% | 1 | 531 | +4.433% |
| 2026-06-09 | 105.10 | 105.10 | 102.50 | 105.00 | -3.829% | 23 | 531 | +0.952% |
| 2026-06-08 | 108.21 | 109.18 | 108.21 | 109.18 | +1.563% | 2 | 529 | -2.913% |
| 2026-06-05 | 108.50 | 108.50 | 107.50 | 107.50 | -4.121% | 12 | 518 | -1.395% |
| 2026-06-04 | 112.12 | 112.12 | 112.12 | 112.12 | -2.079% | 1 | 518 | -5.458% |
| 2026-06-03 | 116.60 | 116.60 | 114.50 | 114.50 | -5.761% | 12 | 507 | -7.424% |
| 2026-06-02 | 128.50 | 128.50 | 120.80 | 121.50 | -1.179% | 15 | 500 | -12.757% |
| 2026-06-01 | 115.12 | 122.95 | 115.12 | 122.95 | +8.469% | 24 | 482 | -13.786% |
| 2026-05-28 | 113.35 | 113.35 | 113.35 | 113.35 | +4.230% | 1 | 482 | -6.484% |
| 2026-05-27 | 108.75 | 108.75 | 108.75 | 108.75 | -2.772% | 1 | 481 | -2.529% |
| 2026-05-26 | 115.15 | 115.20 | 111.65 | 111.85 | -2.739% | 29 | 453 | -5.230% |
| 2026-05-22 | 116.00 | 116.00 | 115.00 | 115.00 | -3.231% | 3 | 453 | -7.826% |
| 2026-05-21 | 117.20 | 118.84 | 117.15 | 118.84 | -5.019% | 17 | 454 | -10.804% |
| 2026-05-20 | 125.20 | 125.40 | 125.12 | 125.12 | +0.216% | 22 | 442 | -15.281% |
| 2026-05-19 | 122.69 | 124.85 | 119.57 | 124.85 | +2.210% | 7 | 439 | -15.098% |
| 2026-05-18 | 122.15 | 122.15 | 122.15 | 122.15 | -6.706% | 1 | 438 | -13.221% |
| 2026-05-15 | 130.93 | 130.93 | 130.93 | 130.93 | -2.943% | 1 | 438 | -19.041% |
| 2026-05-14 | 133.60 | 136.25 | 131.77 | 134.90 | +5.762% | 24 | 423 | -21.423% |
| 2026-05-13 | 126.70 | 127.55 | 126.68 | 127.55 | +4.225% | 9 | 426 | -16.895% |
| 2026-05-11 | 119.00 | 122.38 | 119.00 | 122.38 | +4.598% | 4 | 429 | -13.385% |
| 2026-05-08 | 116.28 | 117.00 | 116.28 | 117.00 | +2.767% | 5 | 425 | -9.402% |
| 2026-05-07 | 112.35 | 113.90 | 112.35 | 113.85 | +5.593% | 41 | 410 | -6.895% |
| 2026-05-06 | 107.82 | 107.82 | 107.82 | 107.82 | +8.744% | 3 | 409 | -1.688% |
| 2026-05-05 | 101.00 | 101.00 | 99.15 | 99.15 | +0.243% | 11 | 411 | +6.909% |
| 2026-05-04 | 99.90 | 99.90 | 98.91 | 98.91 | -4.120% | 11 | 405 | +7.168% |
| 2026-04-30 | 103.16 | 103.16 | 103.16 | 103.16 | -8.098% | 5 | 410 | +2.753% |
| 2026-04-29 | 112.25 | 112.25 | 112.25 | 112.25 | -3.233% | 3 | 410 | -5.568% |
| 2026-04-28 | 114.66 | 116.00 | 112.50 | 116.00 | -0.965% | 10 | 411 | -8.621% |
| 2026-04-27 | 114.49 | 117.13 | 114.49 | 117.13 | +4.422% | 38 | 407 | -9.502% |
| 2026-04-24 | 110.70 | 113.00 | 110.70 | 112.17 | +10.458% | 18 | 423 | -5.501% |
| 2026-04-23 | 105.30 | 105.30 | 101.55 | 101.55 | -2.823% | 7 | 419 | +4.382% |
| 2026-04-22 | 104.77 | 104.78 | 104.50 | 104.50 | +2.451% | 12 | 416 | +1.435% |
| 2026-04-21 | 103.00 | 103.00 | 102.00 | 102.00 | -0.971% | 5 | 409 | +3.922% |
| 2026-04-20 | 102.57 | 103.00 | 101.60 | 103.00 | +0.292% | 11 | 409 | +2.913% |
| 2026-04-17 | 103.70 | 103.70 | 102.70 | 102.70 | +1.132% | 3 | 407 | +3.213% |
| 2026-04-16 | 101.55 | 101.55 | 101.55 | 101.55 | +0.794% | 1 | 405 | +4.382% |
| 2026-04-15 | 101.30 | 102.20 | 100.75 | 100.75 | +2.806% | 14 | 404 | +5.211% |
| 2026-04-14 | 96.95 | 98.00 | 96.88 | 98.00 | +5.444% | 33 | 414 | +8.163% |
| 2026-04-10 | 91.57 | 93.00 | 91.43 | 92.94 | +5.794% | 38 | 413 | +14.052% |
| 2026-04-09 | 86.25 | 87.85 | 86.25 | 87.85 | +0.400% | 21 | 386 | +20.660% |
| 2026-04-08 | 87.50 | 87.50 | 87.50 | 87.50 | +6.125% | 1 | 385 | +21.143% |
| 2026-04-07 | 82.55 | 82.55 | 82.45 | 82.45 | -2.380% | 2 | 385 | +28.563% |
| 2026-04-02 | 82.04 | 84.46 | 82.04 | 84.46 | +0.908% | 8 | 385 | +25.503% |
| 2026-04-01 | 82.33 | 83.75 | 82.33 | 83.70 | +2.135% | 4 | 385 | +26.643% |
| 2026-03-31 | 79.00 | 81.95 | 78.65 | 81.95 | +10.103% | 17 | 383 | +29.347% |
| 2026-03-30 | 78.75 | 78.75 | 74.43 | 74.43 | -2.579% | 5 | 375 | +42.416% |
| 2026-03-27 | 77.70 | 77.70 | 76.40 | 76.40 | -4.631% | 91 | 374 | +38.743% |
| 2026-03-26 | 83.00 | 83.00 | 79.83 | 80.11 | -6.805% | 29 | 389 | +32.318% |
| 2026-03-25 | 85.96 | 85.96 | 85.96 | 85.96 | +3.169% | 2 | 370 | +23.313% |
| 2026-03-23 | 83.70 | 85.30 | 83.30 | 83.32 | +2.864% | 19 | 372 | +27.220% |
| 2026-03-20 | 83.80 | 84.50 | 81.00 | 81.00 | -4.996% | 7 | 363 | +30.864% |
| 2026-03-19 | 85.26 | 85.26 | 85.26 | 85.26 | -2.426% | 1 | 362 | +24.326% |
| 2026-03-18 | 89.50 | 89.50 | 87.38 | 87.38 | -2.900% | 158 | 362 | +21.309% |
| 2026-03-17 | 89.94 | 89.99 | 89.94 | 89.99 | -1.056% | 2 | 346 | +17.791% |
| 2026-03-16 | 90.95 | 90.95 | 90.95 | 90.95 | +0.776% | 10 | 346 | +16.548% |
| 2026-03-13 | 91.50 | 91.50 | 90.25 | 90.25 | -0.155% | 3 | 356 | +17.452% |
| 2026-03-12 | 90.39 | 90.39 | 90.39 | 90.39 | -2.366% | 10 | 358 | +17.270% |
| 2026-03-11 | 93.12 | 93.35 | 91.75 | 92.58 | +0.795% | 15 | 358 | +14.496% |
| 2026-03-10 | 90.50 | 93.06 | 90.50 | 91.85 | +2.454% | 5 | 366 | +15.406% |
| 2026-03-09 | 86.21 | 89.65 | 86.21 | 89.65 | +1.071% | 2 | 364 | +18.238% |
| 2026-03-06 | 88.65 | 88.70 | 88.65 | 88.70 | +0.945% | 4 | 363 | +19.504% |
| 2026-03-05 | 90.65 | 90.65 | 87.87 | 87.87 | -3.862% | 28 | 361 | +20.633% |
| 2026-03-02 | 91.37 | 91.40 | 91.37 | 91.40 | +1.499% | 2 | 333 | +15.974% |
| 2026-02-27 | 90.90 | 90.90 | 87.00 | 90.05 | -3.690% | 28 | 332 | +17.712% |
| 2026-02-26 | 102.30 | 102.30 | 93.50 | 93.50 | -10.010% | 24 | 318 | +13.369% |
| 2026-02-25 | 103.90 | 103.90 | 103.90 | 103.90 | +2.922% | 2 | 313 | +2.021% |
| 2026-02-24 | 101.08 | 101.08 | 100.95 | 100.95 | +2.021% | 6 | 313 | +5.002% |
| 2026-02-23 | 100.75 | 100.75 | 98.95 | 98.95 | +2.010% | 9 | 311 | +7.125% |
| 2026-02-20 | 96.98 | 97.00 | 96.43 | 97.00 | +2.170% | 12 | 310 | +9.278% |
| 2026-02-19 | 95.07 | 95.07 | 94.94 | 94.94 | -0.607% | 2 | 305 | +11.649% |
| 2026-02-18 | 96.20 | 96.20 | 95.52 | 95.52 | +3.815% | 4 | 305 | +10.972% |
| 2026-02-13 | 91.50 | 92.32 | 91.50 | 92.01 | -6.112% | 8 | 297 | +15.205% |
| 2026-02-12 | 99.46 | 99.47 | 98.00 | 98.00 | -2.020% | 42 | 297 | +8.163% |
| 2026-02-11 | 100.02 | 100.02 | 100.02 | 100.02 | +13.042% | 7 | 255 | +5.979% |
| 2026-02-06 | 88.48 | 88.48 | 88.48 | 88.48 | +7.145% | 1 | 248 | +19.801% |
| 2026-02-05 | 85.40 | 85.40 | 82.25 | 82.58 | -1.912% | 144 | 249 | +28.360% |
| 2026-02-04 | 86.35 | 86.35 | 84.19 | 84.19 | -5.743% | 5 | 174 | +25.906% |
| 2026-02-03 | 89.60 | 89.60 | 89.32 | 89.32 | -8.296% | 2 | 172 | +18.674% |
| 2026-02-02 | 96.24 | 97.40 | 96.24 | 97.40 | -3.277% | 6 | 171 | +8.830% |
| 2026-01-30 | 100.70 | 100.70 | 100.70 | 100.70 | +3.123% | 1 | 170 | +5.263% |
| 2026-01-29 | 97.65 | 97.65 | 97.65 | 97.65 | -1.154% | 10 | 169 | +8.551% |
| 2026-01-28 | 98.79 | 98.79 | 98.79 | 98.79 | +4.562% | 2 | 159 | +7.298% |
| 2026-01-26 | 94.48 | 94.48 | 94.48 | 94.48 | -0.860% | 1 | 157 | +12.193% |
| 2026-01-23 | 95.30 | 95.30 | 95.30 | 95.30 | +2.517% | 2 | 156 | +11.228% |
| 2026-01-22 | 92.00 | 92.96 | 92.00 | 92.96 | +1.022% | 5 | 156 | +14.028% |
| 2026-01-21 | 89.00 | 92.02 | 89.00 | 92.02 | +4.449% | 5 | 154 | +15.192% |
| 2026-01-20 | 89.83 | 89.83 | 88.10 | 88.10 | -6.822% | 50 | 149 | +20.318% |
| 2026-01-16 | 95.45 | 95.55 | 94.55 | 94.55 | -0.777% | 17 | 107 | +12.110% |
| 2026-01-15 | 95.00 | 95.33 | 94.40 | 95.29 | +6.232% | 9 | 107 | +11.239% |
| 2026-01-14 | 89.20 | 89.90 | 89.15 | 89.70 | -3.079% | 15 | 105 | +18.172% |
| 2026-01-13 | 91.54 | 92.55 | 91.54 | 92.55 | -0.108% | 7 | 91 | +14.533% |
| 2026-01-12 | 92.75 | 94.25 | 92.16 | 92.65 | +0.195% | 16 | 84 | +14.409% |
| 2026-01-09 | 92.12 | 93.44 | 91.75 | 92.47 | -0.054% | 7 | 76 | +14.632% |
| 2026-01-08 | 93.83 | 93.83 | 92.50 | 92.52 | -3.625% | 58 | 73 | +14.570% |
| 2026-01-06 | 99.20 | 99.60 | 96.00 | 96.00 | 0.000% | 26 | 15 | +10.417% |