NVDA281215C00135000
NVDA Dec 15 2028 135.00 Call
optionOPRA
EODOct 22, 2026
100.00USD-7.347%(-7.93)2Vol604OI
NVDA281215C00135000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 101.05 | 101.05 | 100.00 | 100.00 | -7.347% | 2 | 604 | 0.000% |
| 2026-10-21 | 107.12 | 108.25 | 106.85 | 107.93 | +4.029% | 5 | 604 | -7.347% |
| 2026-10-20 | 103.75 | 103.75 | 103.75 | 103.75 | -0.192% | 1 | 604 | -3.614% |
| 2026-10-19 | 103.95 | 103.95 | 103.95 | 103.95 | +1.454% | 1 | 604 | -3.800% |
| 2026-10-16 | 102.60 | 102.60 | 102.46 | 102.46 | -4.644% | 2 | 604 | -2.401% |
| 2026-10-14 | 108.00 | 108.00 | 107.00 | 107.45 | -4.062% | 14 | 607 | -6.933% |
| 2026-10-13 | 112.00 | 112.00 | 112.00 | 112.00 | -0.577% | 2 | 607 | -10.714% |
| 2026-10-12 | 115.20 | 115.20 | 112.65 | 112.65 | -8.452% | 4 | 605 | -11.229% |
| 2026-10-07 | 123.20 | 123.20 | 123.05 | 123.05 | -3.475% | 2 | 606 | -18.732% |
| 2026-10-06 | 127.48 | 127.48 | 127.48 | 127.48 | +4.048% | 2 | 608 | -21.556% |
| 2026-10-05 | 122.52 | 122.52 | 122.52 | 122.52 | +1.761% | 1 | 608 | -18.381% |
| 2026-10-02 | 121.70 | 121.70 | 120.35 | 120.40 | +2.468% | 3 | 607 | -16.944% |
| 2026-09-30 | 117.50 | 117.50 | 117.50 | 117.50 | +0.470% | 1 | 607 | -14.894% |
| 2026-09-29 | 117.20 | 117.35 | 116.50 | 116.95 | +0.214% | 86 | 599 | -14.493% |
| 2026-09-28 | 119.25 | 119.25 | 116.70 | 116.70 | +4.664% | 3 | 599 | -14.310% |
| 2026-09-25 | 111.50 | 111.50 | 111.50 | 111.50 | -3.254% | 1 | 599 | -10.314% |
| 2026-09-22 | 115.25 | 115.25 | 115.25 | 115.25 | +1.613% | 2 | 597 | -13.232% |
| 2026-09-21 | 113.42 | 113.42 | 113.42 | 113.42 | +6.798% | 1 | 597 | -11.832% |
| 2026-09-17 | 106.65 | 106.65 | 106.20 | 106.20 | +2.312% | 44 | 561 | -5.838% |
| 2026-09-16 | 103.80 | 103.80 | 103.80 | 103.80 | +3.541% | 1 | 561 | -3.661% |
| 2026-09-15 | 101.30 | 101.30 | 100.25 | 100.25 | -0.249% | 6 | 561 | -0.249% |
| 2026-09-14 | 100.90 | 101.10 | 99.00 | 100.50 | -5.189% | 7 | 559 | -0.498% |
| 2026-09-10 | 107.00 | 107.00 | 106.00 | 106.00 | -5.357% | 4 | 560 | -5.660% |
| 2026-09-08 | 112.00 | 112.00 | 112.00 | 112.00 | -4.069% | 1 | 560 | -10.714% |
| 2026-09-04 | 118.02 | 118.20 | 116.75 | 116.75 | +1.074% | 13 | 559 | -14.347% |
| 2026-09-03 | 115.72 | 115.80 | 115.51 | 115.51 | +3.736% | 4 | 562 | -13.427% |
| 2026-09-02 | 114.75 | 114.75 | 111.35 | 111.35 | +4.153% | 5 | 563 | -10.193% |
| 2026-09-01 | 104.50 | 106.91 | 104.50 | 106.91 | +0.150% | 5 | 563 | -6.463% |
| 2026-08-31 | 106.75 | 106.75 | 106.75 | 106.75 | +2.792% | 1 | 563 | -6.323% |
| 2026-08-28 | 111.68 | 111.68 | 103.85 | 103.85 | -9.578% | 3 | 564 | -3.707% |
| 2026-08-27 | 110.71 | 116.20 | 109.50 | 114.85 | +16.599% | 102 | 546 | -12.930% |
| 2026-08-26 | 100.76 | 100.76 | 98.50 | 98.50 | -2.475% | 28 | 545 | +1.523% |
| 2026-08-25 | 99.20 | 101.00 | 99.20 | 101.00 | +3.061% | 6 | 545 | -0.990% |
| 2026-08-24 | 103.95 | 103.99 | 98.00 | 98.00 | -9.761% | 27 | 539 | +2.041% |
| 2026-08-18 | 108.60 | 108.60 | 108.60 | 108.60 | -4.114% | 1 | 539 | -7.919% |
| 2026-08-14 | 113.26 | 113.26 | 113.26 | 113.26 | -0.597% | 1 | 540 | -11.708% |
| 2026-08-13 | 113.94 | 113.94 | 113.94 | 113.94 | +7.056% | 5 | 540 | -12.235% |
| 2026-08-11 | 106.43 | 106.43 | 106.43 | 106.43 | -1.908% | 2 | 539 | -6.042% |
| 2026-08-10 | 106.90 | 108.54 | 106.90 | 108.50 | -2.865% | 6 | 534 | -7.834% |
| 2026-08-07 | 111.70 | 111.70 | 111.70 | 111.70 | +3.907% | 2 | 534 | -10.474% |
| 2026-08-06 | 107.50 | 107.50 | 107.50 | 107.50 | -3.414% | 1 | 535 | -6.977% |
| 2026-08-05 | 109.58 | 111.30 | 109.58 | 111.30 | +8.458% | 7 | 537 | -10.153% |
| 2026-08-04 | 101.71 | 103.21 | 100.95 | 102.62 | +13.430% | 20 | 531 | -2.553% |
| 2026-07-31 | 89.10 | 90.47 | 89.10 | 90.47 | +4.966% | 2 | 531 | +10.534% |
| 2026-07-30 | 85.80 | 86.19 | 85.80 | 86.19 | -0.139% | 3 | 532 | +16.023% |
| 2026-07-29 | 85.00 | 86.31 | 84.99 | 86.31 | -4.132% | 11 | 531 | +15.861% |
| 2026-07-28 | 88.00 | 90.82 | 88.00 | 90.03 | +0.256% | 10 | 530 | +11.074% |
| 2026-07-27 | 91.84 | 91.84 | 89.19 | 89.80 | -14.476% | 7 | 524 | +11.359% |
| 2026-07-22 | 98.83 | 105.00 | 98.83 | 105.00 | +6.936% | 4 | 525 | -4.762% |
| 2026-07-21 | 97.45 | 98.19 | 97.45 | 98.19 | +0.553% | 2 | 524 | +1.843% |
| 2026-07-20 | 97.70 | 97.70 | 97.65 | 97.65 | +1.825% | 80 | 484 | +2.407% |
| 2026-07-17 | 95.95 | 95.95 | 95.90 | 95.90 | -3.082% | 10 | 479 | +4.275% |
| 2026-07-16 | 98.95 | 98.95 | 98.95 | 98.95 | -3.463% | 10 | 479 | +1.061% |
| 2026-07-15 | 102.45 | 102.50 | 100.67 | 102.50 | -0.630% | 33 | 478 | -2.439% |
| 2026-07-14 | 97.48 | 103.15 | 97.48 | 103.15 | +1.118% | 3 | 479 | -3.054% |
| 2026-07-10 | 102.01 | 102.01 | 102.01 | 102.01 | +7.379% | 1 | 479 | -1.970% |
| 2026-07-09 | 95.00 | 95.00 | 95.00 | 95.00 | -0.137% | 1 | 479 | +5.263% |
| 2026-07-08 | 90.45 | 95.13 | 90.45 | 95.13 | +5.081% | 5 | 475 | +5.119% |
| 2026-07-07 | 90.00 | 90.53 | 90.00 | 90.53 | +1.151% | 6 | 472 | +10.461% |
| 2026-07-06 | 89.50 | 89.50 | 89.50 | 89.50 | +2.755% | 1 | 472 | +11.732% |
| 2026-07-02 | 89.75 | 89.75 | 86.85 | 87.10 | -2.485% | 47 | 478 | +14.811% |
| 2026-07-01 | 88.29 | 89.32 | 88.29 | 89.32 | -2.532% | 6 | 475 | +11.957% |
| 2026-06-30 | 91.45 | 91.64 | 91.45 | 91.64 | +7.812% | 7 | 476 | +9.123% |
| 2026-06-29 | 85.00 | 85.00 | 85.00 | 85.00 | -4.161% | 1 | 475 | +17.647% |
| 2026-06-26 | 88.75 | 88.75 | 88.56 | 88.69 | -0.905% | 13 | 469 | +12.752% |
| 2026-06-25 | 90.00 | 90.73 | 89.05 | 89.50 | -2.293% | 10 | 469 | +11.732% |
| 2026-06-24 | 93.48 | 95.10 | 91.45 | 91.60 | -4.683% | 27 | 460 | +9.170% |
| 2026-06-23 | 96.07 | 96.10 | 95.50 | 96.10 | -7.150% | 9 | 460 | +4.058% |
| 2026-06-22 | 103.50 | 103.50 | 103.50 | 103.50 | +1.920% | 1 | 461 | -3.382% |
| 2026-06-18 | 101.55 | 101.55 | 101.55 | 101.55 | +1.652% | 1 | 460 | -1.526% |
| 2026-06-17 | 100.15 | 100.15 | 99.90 | 99.90 | -3.010% | 2 | 460 | +0.100% |
| 2026-06-16 | 103.00 | 103.00 | 103.00 | 103.00 | -2.249% | 1 | 461 | -2.913% |
| 2026-06-15 | 103.90 | 105.37 | 102.56 | 105.37 | +6.488% | 56 | 438 | -5.096% |
| 2026-06-12 | 98.95 | 98.95 | 98.95 | 98.95 | +1.800% | 1 | 439 | +1.061% |
| 2026-06-10 | 99.67 | 99.67 | 97.20 | 97.20 | -2.994% | 5 | 441 | +2.881% |
| 2026-06-09 | 96.40 | 100.20 | 95.80 | 100.20 | -2.982% | 13 | 439 | -0.200% |
| 2026-06-08 | 103.28 | 103.28 | 103.28 | 103.28 | +1.955% | 1 | 439 | -3.176% |
| 2026-06-05 | 103.30 | 103.30 | 101.05 | 101.30 | -10.075% | 19 | 440 | -1.283% |
| 2026-06-04 | 113.00 | 113.00 | 112.65 | 112.65 | -3.784% | 3 | 439 | -11.229% |
| 2026-06-02 | 121.56 | 121.56 | 117.08 | 117.08 | +2.119% | 20 | 452 | -14.588% |
| 2026-06-01 | 112.70 | 116.55 | 112.70 | 114.65 | +5.961% | 26 | 437 | -12.778% |
| 2026-05-29 | 108.20 | 108.20 | 108.20 | 108.20 | +0.558% | 2 | 436 | -7.579% |
| 2026-05-28 | 105.00 | 107.60 | 105.00 | 107.60 | +2.476% | 2 | 435 | -7.063% |
| 2026-05-27 | 102.30 | 105.22 | 102.30 | 105.00 | -1.823% | 3 | 436 | -4.762% |
| 2026-05-26 | 106.95 | 106.95 | 106.95 | 106.95 | -1.401% | 1 | 436 | -6.498% |
| 2026-05-22 | 109.95 | 109.95 | 108.47 | 108.47 | -2.586% | 22 | 419 | -7.809% |
| 2026-05-21 | 114.05 | 114.25 | 110.95 | 111.35 | -4.788% | 82 | 397 | -10.193% |
| 2026-05-20 | 118.70 | 118.79 | 116.95 | 116.95 | +0.984% | 3 | 395 | -14.493% |
| 2026-05-19 | 117.26 | 117.26 | 115.81 | 115.81 | -1.689% | 5 | 395 | -13.652% |
| 2026-05-18 | 117.80 | 117.80 | 117.80 | 117.80 | -2.257% | 1 | 395 | -15.110% |
| 2026-05-15 | 120.52 | 120.52 | 120.52 | 120.52 | -6.443% | 1 | 396 | -17.026% |
| 2026-05-14 | 127.00 | 128.85 | 127.00 | 128.82 | +6.834% | 30 | 379 | -22.372% |
| 2026-05-13 | 117.90 | 120.58 | 117.90 | 120.58 | +9.310% | 26 | 380 | -17.068% |
| 2026-05-08 | 110.20 | 110.31 | 110.20 | 110.31 | +2.366% | 10 | 380 | -9.346% |
| 2026-05-07 | 107.75 | 107.76 | 106.00 | 107.76 | +4.672% | 3 | 380 | -7.201% |
| 2026-05-06 | 100.80 | 102.95 | 99.54 | 102.95 | +9.521% | 4 | 380 | -2.865% |
| 2026-05-05 | 94.38 | 94.38 | 94.00 | 94.00 | +0.395% | 14 | 380 | +6.383% |
| 2026-05-04 | 92.50 | 93.63 | 92.50 | 93.63 | -4.654% | 13 | 368 | +6.803% |
| 2026-05-01 | 98.28 | 99.00 | 97.50 | 98.20 | -8.821% | 4 | 366 | +1.833% |
| 2026-04-28 | 104.97 | 107.70 | 104.97 | 107.70 | -1.689% | 3 | 366 | -7.149% |
| 2026-04-27 | 106.78 | 109.55 | 106.78 | 109.55 | +4.234% | 43 | 364 | -8.717% |
| 2026-04-24 | 104.72 | 107.01 | 104.50 | 105.10 | +9.320% | 11 | 344 | -4.853% |
| 2026-04-23 | 99.59 | 99.59 | 96.08 | 96.14 | -1.998% | 101 | 341 | +4.015% |
| 2026-04-22 | 97.85 | 98.40 | 97.82 | 98.10 | +0.978% | 142 | 298 | +1.937% |
| 2026-04-21 | 98.67 | 98.67 | 97.15 | 97.15 | -0.298% | 4 | 249 | +2.934% |
| 2026-04-17 | 97.44 | 97.44 | 97.44 | 97.44 | +1.648% | 1 | 249 | +2.627% |
| 2026-04-16 | 95.86 | 95.86 | 95.86 | 95.86 | +2.612% | 8 | 248 | +4.319% |
| 2026-04-15 | 94.29 | 96.40 | 93.42 | 93.42 | +1.049% | 18 | 248 | +7.043% |
| 2026-04-14 | 90.63 | 92.45 | 90.63 | 92.45 | +6.817% | 3 | 249 | +8.167% |
| 2026-04-13 | 87.00 | 87.00 | 86.55 | 86.55 | -1.681% | 3 | 248 | +15.540% |
| 2026-04-10 | 85.20 | 88.03 | 85.20 | 88.03 | +8.679% | 3 | 249 | +13.598% |
| 2026-04-08 | 82.45 | 82.45 | 81.00 | 81.00 | +6.959% | 2 | 251 | +23.457% |
| 2026-04-07 | 76.00 | 76.00 | 75.70 | 75.73 | -3.035% | 5 | 253 | +32.048% |
| 2026-04-02 | 78.10 | 78.10 | 78.10 | 78.10 | +3.499% | 3 | 247 | +28.041% |
| 2026-03-31 | 72.05 | 75.46 | 72.05 | 75.46 | +12.042% | 33 | 247 | +32.521% |
| 2026-03-30 | 70.67 | 70.67 | 67.35 | 67.35 | -6.458% | 19 | 231 | +48.478% |
| 2026-03-27 | 72.32 | 72.32 | 72.00 | 72.00 | -3.459% | 13 | 226 | +38.889% |
| 2026-03-26 | 77.00 | 77.00 | 74.58 | 74.58 | -7.641% | 13 | 226 | +34.084% |
| 2026-03-25 | 79.00 | 80.75 | 79.00 | 80.75 | +2.945% | 2 | 226 | +23.839% |
| 2026-03-24 | 78.44 | 78.44 | 78.44 | 78.44 | -1.197% | 14 | 226 | +27.486% |
| 2026-03-23 | 79.39 | 79.39 | 79.39 | 79.39 | +3.914% | 1 | 212 | +25.960% |
| 2026-03-20 | 80.10 | 80.10 | 76.40 | 76.40 | -4.987% | 29 | 212 | +30.890% |
| 2026-03-19 | 79.25 | 80.41 | 79.25 | 80.41 | -2.201% | 23 | 232 | +24.363% |
| 2026-03-18 | 85.55 | 85.55 | 82.02 | 82.22 | -2.061% | 20 | 209 | +21.625% |
| 2026-03-17 | 84.00 | 84.00 | 83.90 | 83.95 | -1.755% | 8 | 206 | +19.119% |
| 2026-03-16 | 85.56 | 87.05 | 85.45 | 85.45 | -2.399% | 22 | 207 | +17.028% |
| 2026-03-11 | 88.06 | 88.06 | 87.55 | 87.55 | +1.413% | 8 | 207 | +14.220% |
| 2026-03-10 | 86.33 | 86.33 | 86.33 | 86.33 | +2.408% | 1 | 214 | +15.835% |
| 2026-03-06 | 84.30 | 84.30 | 84.30 | 84.30 | -1.138% | 1 | 213 | +18.624% |
| 2026-03-05 | 85.27 | 85.27 | 85.27 | 85.27 | -1.955% | 2 | 212 | +17.275% |
| 2026-03-04 | 86.97 | 86.97 | 86.97 | 86.97 | +4.343% | 2 | 214 | +14.982% |
| 2026-03-03 | 82.50 | 83.35 | 82.50 | 83.35 | -3.183% | 51 | 214 | +19.976% |
| 2026-03-02 | 84.50 | 86.09 | 84.50 | 86.09 | +3.785% | 2 | 178 | +16.158% |
| 2026-02-27 | 85.15 | 85.15 | 82.95 | 82.95 | -6.996% | 16 | 176 | +20.555% |
| 2026-02-26 | 89.53 | 90.31 | 89.19 | 89.19 | -8.925% | 10 | 174 | +12.120% |
| 2026-02-25 | 97.50 | 97.93 | 97.50 | 97.93 | +2.437% | 11 | 168 | +2.114% |
| 2026-02-24 | 92.00 | 95.60 | 92.00 | 95.60 | +1.973% | 3 | 168 | +4.603% |
| 2026-02-23 | 93.50 | 93.75 | 93.50 | 93.75 | +4.422% | 10 | 165 | +6.667% |
| 2026-02-19 | 89.79 | 89.79 | 89.75 | 89.78 | -2.667% | 3 | 162 | +11.383% |
| 2026-02-18 | 92.24 | 92.24 | 92.24 | 92.24 | +9.810% | 1 | 160 | +8.413% |
| 2026-02-17 | 84.00 | 84.00 | 84.00 | 84.00 | -3.148% | 1 | 161 | +19.048% |
| 2026-02-13 | 86.38 | 86.73 | 86.38 | 86.73 | -6.086% | 13 | 149 | +15.300% |
| 2026-02-12 | 92.35 | 92.35 | 92.35 | 92.35 | -1.061% | 7 | 149 | +8.284% |
| 2026-02-11 | 92.60 | 93.34 | 92.60 | 93.34 | +1.911% | 6 | 142 | +7.135% |
| 2026-02-10 | 91.89 | 91.89 | 91.59 | 91.59 | -1.516% | 2 | 136 | +9.182% |
| 2026-02-09 | 90.85 | 93.00 | 90.85 | 93.00 | +9.825% | 2 | 137 | +7.527% |
| 2026-02-06 | 80.50 | 84.68 | 80.50 | 84.68 | +10.045% | 6 | 136 | +18.092% |
| 2026-02-05 | 79.00 | 79.13 | 76.95 | 76.95 | -3.244% | 59 | 135 | +29.955% |
| 2026-02-04 | 82.60 | 82.60 | 77.60 | 79.53 | -3.307% | 23 | 101 | +25.739% |
| 2026-02-03 | 83.23 | 83.23 | 82.25 | 82.25 | -9.466% | 18 | 92 | +21.581% |
| 2026-02-02 | 91.00 | 91.40 | 90.56 | 90.85 | -1.336% | 20 | 78 | +10.072% |
| 2026-01-29 | 91.89 | 92.08 | 91.89 | 92.08 | -1.255% | 22 | 77 | +8.601% |
| 2026-01-28 | 93.27 | 93.27 | 93.25 | 93.25 | +1.901% | 7 | 61 | +7.239% |
| 2026-01-27 | 91.51 | 91.51 | 91.51 | 91.51 | +4.822% | 1 | 61 | +9.278% |
| 2026-01-21 | 82.92 | 87.30 | 82.92 | 87.30 | +5.397% | 11 | 61 | +14.548% |
| 2026-01-20 | 83.81 | 84.10 | 82.83 | 82.83 | -6.301% | 19 | 64 | +20.729% |
| 2026-01-16 | 88.40 | 88.40 | 88.40 | 88.40 | +4.988% | 1 | 53 | +13.122% |
| 2026-01-14 | 84.56 | 84.56 | 83.97 | 84.20 | -3.218% | 4 | 53 | +18.765% |
| 2026-01-13 | 86.68 | 87.00 | 85.78 | 87.00 | +3.387% | 5 | 51 | +14.943% |
| 2026-01-09 | 87.30 | 88.82 | 84.15 | 84.15 | -3.708% | 8 | 48 | +18.835% |
| 2026-01-08 | 88.81 | 88.81 | 87.20 | 87.39 | -5.330% | 22 | 44 | +14.430% |
| 2026-01-07 | 93.00 | 93.00 | 92.06 | 92.31 | +1.798% | 20 | 25 | +8.331% |
| 2026-01-06 | 91.50 | 91.50 | 90.68 | 90.68 | 0.000% | 6 | 6 | +10.278% |