NVDA281215C00145000
NVDA Dec 15 2028 145.00 Call
optionOPRA
EODOct 23, 2026
93.31USD-0.945%(-0.89)1Vol1,449OI
NVDA281215C00145000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 93.31 | 93.31 | 93.31 | 93.31 | -0.945% | 1 | 1,449 | 0.000% |
| 2026-10-22 | 94.20 | 94.20 | 94.20 | 94.20 | -4.171% | 2 | 1,447 | -0.945% |
| 2026-10-19 | 97.20 | 98.30 | 97.15 | 98.30 | +1.351% | 82 | 1,421 | -5.076% |
| 2026-10-16 | 96.99 | 96.99 | 96.99 | 96.99 | -1.031% | 1 | 1,421 | -3.794% |
| 2026-10-15 | 95.00 | 98.00 | 95.00 | 98.00 | -2.390% | 8 | 1,415 | -4.786% |
| 2026-10-14 | 105.00 | 105.00 | 100.40 | 100.40 | -6.335% | 6 | 1,413 | -7.062% |
| 2026-10-13 | 107.19 | 107.19 | 107.19 | 107.19 | +1.766% | 1 | 1,412 | -12.949% |
| 2026-10-12 | 105.33 | 105.33 | 105.33 | 105.33 | -4.367% | 1 | 1,413 | -11.412% |
| 2026-10-09 | 108.78 | 110.14 | 108.78 | 110.14 | +0.310% | 2 | 1,412 | -15.281% |
| 2026-10-08 | 113.68 | 113.68 | 109.80 | 109.80 | -5.067% | 2 | 1,412 | -15.018% |
| 2026-10-07 | 115.83 | 115.95 | 115.66 | 115.66 | -1.750% | 5 | 1,413 | -19.324% |
| 2026-10-06 | 120.40 | 120.40 | 117.72 | 117.72 | +1.483% | 97 | 1,404 | -20.736% |
| 2026-10-05 | 115.55 | 116.00 | 115.55 | 116.00 | +1.399% | 74 | 1,367 | -19.560% |
| 2026-10-02 | 114.40 | 114.40 | 114.40 | 114.40 | +4.954% | 1 | 1,367 | -18.435% |
| 2026-09-29 | 111.17 | 111.17 | 109.00 | 109.00 | -0.999% | 13 | 1,372 | -14.394% |
| 2026-09-28 | 110.48 | 111.00 | 110.10 | 110.10 | +5.037% | 135 | 1,403 | -15.250% |
| 2026-09-24 | 104.90 | 104.90 | 104.82 | 104.82 | -3.552% | 2 | 1,405 | -10.981% |
| 2026-09-22 | 108.68 | 108.68 | 108.68 | 108.68 | +0.816% | 2 | 1,406 | -14.142% |
| 2026-09-21 | 106.85 | 107.80 | 106.85 | 107.80 | +6.259% | 75 | 1,406 | -13.442% |
| 2026-09-18 | 101.45 | 101.45 | 101.45 | 101.45 | +0.715% | 1 | 1,406 | -8.024% |
| 2026-09-17 | 100.73 | 100.73 | 100.73 | 100.73 | +7.883% | 11 | 1,395 | -7.366% |
| 2026-09-15 | 93.37 | 93.37 | 93.37 | 93.37 | -1.363% | 3 | 1,395 | -0.064% |
| 2026-09-14 | 93.00 | 94.66 | 93.00 | 94.66 | -6.305% | 3 | 1,395 | -1.426% |
| 2026-09-11 | 101.03 | 101.03 | 101.03 | 101.03 | +1.405% | 1 | 1,396 | -7.641% |
| 2026-09-10 | 99.83 | 99.83 | 99.63 | 99.63 | -4.706% | 2 | 1,397 | -6.343% |
| 2026-09-09 | 104.55 | 104.55 | 104.55 | 104.55 | -1.219% | 1 | 1,398 | -10.751% |
| 2026-09-08 | 108.42 | 108.42 | 105.75 | 105.84 | -3.712% | 4 | 1,397 | -11.839% |
| 2026-09-04 | 111.88 | 111.88 | 109.92 | 109.92 | +2.633% | 7 | 1,395 | -15.111% |
| 2026-09-03 | 106.30 | 107.58 | 106.30 | 107.10 | +1.517% | 4 | 1,394 | -12.876% |
| 2026-09-02 | 102.97 | 107.72 | 102.97 | 105.50 | +8.763% | 17 | 1,394 | -11.555% |
| 2026-09-01 | 97.00 | 97.00 | 97.00 | 97.00 | -2.806% | 1 | 1,394 | -3.804% |
| 2026-08-31 | 98.60 | 100.20 | 98.60 | 99.80 | -1.694% | 7 | 1,390 | -6.503% |
| 2026-08-28 | 104.50 | 106.75 | 101.52 | 101.52 | -5.826% | 100 | 1,417 | -8.087% |
| 2026-08-27 | 107.20 | 109.00 | 105.66 | 107.80 | +15.914% | 120 | 1,346 | -13.442% |
| 2026-08-26 | 93.80 | 93.80 | 92.00 | 93.00 | -1.064% | 9 | 1,342 | +0.333% |
| 2026-08-25 | 94.00 | 94.00 | 94.00 | 94.00 | +3.501% | 2 | 1,342 | -0.734% |
| 2026-08-24 | 92.05 | 92.05 | 90.82 | 90.82 | -7.137% | 2 | 1,344 | +2.742% |
| 2026-08-21 | 97.80 | 97.80 | 97.80 | 97.80 | -1.212% | 3 | 1,344 | -4.591% |
| 2026-08-20 | 99.00 | 99.00 | 99.00 | 99.00 | -1.000% | 1 | 1,344 | -5.747% |
| 2026-08-19 | 100.00 | 100.00 | 100.00 | 100.00 | -1.961% | 3 | 1,344 | -6.690% |
| 2026-08-18 | 101.00 | 102.00 | 101.00 | 102.00 | -5.380% | 8 | 1,345 | -8.520% |
| 2026-08-17 | 107.80 | 107.80 | 107.80 | 107.80 | +1.078% | 3 | 1,342 | -13.442% |
| 2026-08-14 | 108.00 | 108.10 | 106.64 | 106.65 | -0.513% | 12 | 1,342 | -12.508% |
| 2026-08-13 | 107.72 | 107.72 | 107.20 | 107.20 | +1.708% | 43 | 1,338 | -12.957% |
| 2026-08-12 | 105.00 | 105.40 | 104.96 | 105.40 | +4.356% | 9 | 1,335 | -11.471% |
| 2026-08-10 | 101.00 | 101.00 | 101.00 | 101.00 | -5.075% | 3 | 1,332 | -7.614% |
| 2026-08-07 | 105.00 | 107.12 | 105.00 | 106.40 | +2.802% | 20 | 1,326 | -12.303% |
| 2026-08-06 | 103.80 | 103.80 | 103.00 | 103.50 | +0.097% | 12 | 1,322 | -9.845% |
| 2026-08-05 | 102.50 | 104.50 | 102.50 | 103.40 | +8.159% | 27 | 1,340 | -9.758% |
| 2026-08-04 | 94.50 | 95.60 | 94.50 | 95.60 | +4.173% | 3 | 1,341 | -2.395% |
| 2026-08-03 | 91.77 | 91.77 | 91.77 | 91.77 | +6.684% | 1 | 1,340 | +1.678% |
| 2026-07-31 | 85.14 | 86.05 | 85.14 | 86.02 | +4.902% | 4 | 1,343 | +8.475% |
| 2026-07-30 | 82.00 | 82.00 | 82.00 | 82.00 | +2.054% | 2 | 1,343 | +13.793% |
| 2026-07-29 | 80.35 | 80.35 | 80.35 | 80.35 | -4.979% | 1 | 1,343 | +16.129% |
| 2026-07-28 | 85.78 | 85.78 | 84.56 | 84.56 | -4.246% | 2 | 1,342 | +10.348% |
| 2026-07-27 | 88.80 | 88.90 | 88.30 | 88.31 | -7.548% | 29 | 1,342 | +5.662% |
| 2026-07-24 | 94.05 | 95.52 | 94.05 | 95.52 | +1.326% | 39 | 1,327 | -2.314% |
| 2026-07-23 | 95.75 | 95.75 | 93.82 | 94.27 | +1.366% | 24 | 1,322 | -1.018% |
| 2026-07-17 | 86.72 | 93.00 | 86.72 | 93.00 | -0.853% | 13 | 1,317 | +0.333% |
| 2026-07-16 | 95.69 | 95.69 | 93.75 | 93.80 | -1.657% | 26 | 1,315 | -0.522% |
| 2026-07-15 | 96.86 | 96.90 | 95.38 | 95.38 | -1.771% | 65 | 1,282 | -2.170% |
| 2026-07-14 | 95.45 | 97.10 | 95.45 | 97.10 | +7.530% | 8 | 1,280 | -3.903% |
| 2026-07-13 | 95.05 | 95.05 | 90.30 | 90.30 | -5.682% | 45 | 1,258 | +3.333% |
| 2026-07-10 | 94.00 | 95.74 | 93.38 | 95.74 | +7.452% | 18 | 1,247 | -2.538% |
| 2026-07-08 | 89.10 | 89.10 | 89.10 | 89.10 | +5.145% | 2 | 1,247 | +4.725% |
| 2026-07-07 | 80.11 | 84.74 | 80.11 | 84.74 | +0.462% | 5 | 1,249 | +10.113% |
| 2026-07-06 | 83.00 | 84.35 | 83.00 | 84.35 | +2.741% | 3 | 1,249 | +10.622% |
| 2026-07-02 | 81.90 | 82.10 | 81.46 | 82.10 | -4.966% | 22 | 1,234 | +13.654% |
| 2026-07-01 | 83.85 | 86.39 | 83.85 | 86.39 | -0.127% | 8 | 1,233 | +8.010% |
| 2026-06-30 | 85.27 | 86.60 | 85.27 | 86.50 | +4.343% | 5 | 1,229 | +7.873% |
| 2026-06-29 | 81.84 | 82.90 | 81.84 | 82.90 | +1.098% | 2 | 1,227 | +12.557% |
| 2026-06-26 | 82.14 | 82.35 | 82.00 | 82.00 | -2.555% | 4 | 1,225 | +13.793% |
| 2026-06-25 | 84.25 | 84.25 | 81.75 | 84.15 | -2.491% | 7 | 1,225 | +10.885% |
| 2026-06-24 | 87.45 | 87.45 | 86.30 | 86.30 | -4.100% | 3 | 1,222 | +8.123% |
| 2026-06-23 | 89.99 | 89.99 | 89.99 | 89.99 | -6.843% | 200 | 1,351 | +3.689% |
| 2026-06-22 | 97.15 | 97.61 | 96.60 | 96.60 | +0.625% | 24 | 1,331 | -3.406% |
| 2026-06-18 | 96.00 | 96.00 | 96.00 | 96.00 | +1.405% | 200 | 1,205 | -2.802% |
| 2026-06-17 | 94.15 | 94.67 | 94.15 | 94.67 | -1.846% | 13 | 1,204 | -1.437% |
| 2026-06-16 | 96.85 | 96.85 | 96.45 | 96.45 | -3.065% | 2 | 1,203 | -3.256% |
| 2026-06-15 | 99.75 | 99.77 | 96.72 | 99.50 | +10.556% | 45 | 1,171 | -6.221% |
| 2026-06-10 | 92.75 | 92.75 | 90.00 | 90.00 | +0.011% | 4 | 1,167 | +3.678% |
| 2026-06-09 | 98.52 | 98.52 | 89.99 | 89.99 | -7.112% | 10 | 1,160 | +3.689% |
| 2026-06-08 | 97.70 | 98.50 | 96.75 | 96.88 | +1.466% | 9 | 1,158 | -3.685% |
| 2026-06-05 | 101.46 | 101.46 | 95.48 | 95.48 | -10.263% | 7 | 1,156 | -2.273% |
| 2026-06-04 | 101.17 | 106.40 | 101.17 | 106.40 | +3.805% | 43 | 1,151 | -12.303% |
| 2026-06-03 | 104.15 | 104.35 | 102.50 | 102.50 | -7.674% | 32 | 1,150 | -8.966% |
| 2026-06-02 | 114.43 | 114.43 | 111.02 | 111.02 | +0.762% | 2 | 1,150 | -15.952% |
| 2026-06-01 | 105.70 | 110.18 | 105.70 | 110.18 | +10.180% | 4 | 1,150 | -15.311% |
| 2026-05-29 | 100.00 | 100.00 | 100.00 | 100.00 | +0.462% | 2 | 1,148 | -6.690% |
| 2026-05-28 | 99.54 | 99.54 | 99.54 | 99.54 | +0.141% | 2 | 1,148 | -6.259% |
| 2026-05-27 | 98.66 | 99.40 | 96.68 | 99.40 | -1.095% | 21 | 1,128 | -6.127% |
| 2026-05-26 | 100.00 | 100.50 | 100.00 | 100.50 | -2.475% | 13 | 1,115 | -7.154% |
| 2026-05-22 | 104.81 | 104.81 | 103.05 | 103.05 | -2.783% | 3 | 1,113 | -9.452% |
| 2026-05-21 | 104.90 | 107.00 | 104.90 | 106.00 | -4.847% | 90 | 1,090 | -11.972% |
| 2026-05-20 | 112.64 | 112.64 | 111.00 | 111.40 | +2.314% | 7 | 1,083 | -16.239% |
| 2026-05-19 | 110.51 | 110.51 | 108.88 | 108.88 | +0.258% | 8 | 1,082 | -14.300% |
| 2026-05-18 | 108.60 | 108.60 | 108.60 | 108.60 | -7.401% | 4 | 1,084 | -14.079% |
| 2026-05-15 | 119.00 | 119.00 | 116.23 | 117.28 | -3.711% | 4 | 1,081 | -20.438% |
| 2026-05-14 | 122.14 | 123.05 | 121.80 | 121.80 | +11.743% | 52 | 1,068 | -23.391% |
| 2026-05-12 | 110.45 | 110.45 | 109.00 | 109.00 | +0.083% | 5 | 1,068 | -14.394% |
| 2026-05-11 | 106.47 | 108.91 | 106.47 | 108.91 | +4.621% | 5 | 1,065 | -14.324% |
| 2026-05-08 | 104.12 | 104.45 | 103.95 | 104.10 | +2.562% | 6 | 1,062 | -10.365% |
| 2026-05-07 | 101.45 | 101.50 | 101.45 | 101.50 | +4.103% | 2 | 1,061 | -8.069% |
| 2026-05-06 | 94.53 | 97.50 | 94.53 | 97.50 | +10.033% | 5 | 1,059 | -4.297% |
| 2026-05-05 | 90.20 | 90.40 | 88.61 | 88.61 | +1.851% | 13 | 1,055 | +5.304% |
| 2026-05-04 | 90.56 | 90.70 | 87.00 | 87.00 | -4.427% | 3 | 1,055 | +7.253% |
| 2026-05-01 | 90.03 | 91.08 | 90.03 | 91.03 | -0.676% | 13 | 1,052 | +2.505% |
| 2026-04-30 | 92.38 | 92.38 | 91.65 | 91.65 | -7.340% | 11 | 1,052 | +1.811% |
| 2026-04-29 | 100.62 | 100.62 | 98.91 | 98.91 | -4.748% | 9 | 1,052 | -5.662% |
| 2026-04-28 | 102.73 | 103.84 | 99.36 | 103.84 | -0.821% | 70 | 1,051 | -10.141% |
| 2026-04-27 | 100.88 | 104.92 | 100.88 | 104.70 | +5.449% | 87 | 1,042 | -10.879% |
| 2026-04-24 | 93.02 | 101.10 | 93.02 | 99.29 | +9.713% | 72 | 1,052 | -6.023% |
| 2026-04-23 | 93.05 | 93.05 | 90.46 | 90.50 | -1.801% | 102 | 1,033 | +3.105% |
| 2026-04-22 | 90.98 | 92.24 | 90.98 | 92.16 | +0.743% | 6 | 1,045 | +1.248% |
| 2026-04-21 | 92.64 | 92.77 | 90.40 | 91.48 | -0.974% | 30 | 1,046 | +2.000% |
| 2026-04-17 | 92.00 | 92.38 | 91.39 | 92.38 | +3.368% | 17 | 1,035 | +1.007% |
| 2026-04-16 | 88.79 | 90.62 | 88.79 | 89.37 | -1.466% | 5 | 1,023 | +4.409% |
| 2026-04-15 | 89.69 | 90.82 | 89.69 | 90.70 | +4.819% | 24 | 1,021 | +2.878% |
| 2026-04-14 | 84.29 | 86.98 | 84.29 | 86.53 | +6.172% | 5 | 1,013 | +7.835% |
| 2026-04-13 | 79.63 | 82.50 | 79.63 | 81.50 | 0.000% | 3 | 1,013 | +14.491% |
| 2026-04-10 | 82.35 | 82.35 | 81.50 | 81.50 | +5.324% | 2 | 1,013 | +14.491% |
| 2026-04-09 | 76.20 | 77.38 | 76.20 | 77.38 | +1.415% | 7 | 1,012 | +20.587% |
| 2026-04-08 | 78.62 | 78.62 | 75.68 | 76.30 | +4.851% | 9 | 1,018 | +22.294% |
| 2026-04-06 | 72.77 | 72.77 | 72.77 | 72.77 | +0.859% | 1 | 1,017 | +28.226% |
| 2026-04-01 | 72.15 | 72.15 | 72.15 | 72.15 | +5.482% | 2 | 1,017 | +29.328% |
| 2026-03-31 | 66.85 | 68.40 | 66.75 | 68.40 | +5.344% | 180 | 1,018 | +36.418% |
| 2026-03-30 | 66.98 | 66.98 | 64.93 | 64.93 | -3.248% | 4 | 1,016 | +43.709% |
| 2026-03-27 | 67.11 | 67.11 | 67.11 | 67.11 | -4.673% | 10 | 1,015 | +39.040% |
| 2026-03-26 | 73.05 | 73.05 | 70.40 | 70.40 | -2.736% | 10 | 1,010 | +32.543% |
| 2026-03-24 | 72.20 | 72.38 | 72.10 | 72.38 | -1.443% | 3 | 1,008 | +28.917% |
| 2026-03-23 | 75.01 | 75.01 | 72.88 | 73.44 | +3.378% | 3 | 1,006 | +27.056% |
| 2026-03-20 | 73.29 | 73.29 | 70.10 | 71.04 | -5.970% | 46 | 1,007 | +31.349% |
| 2026-03-19 | 75.03 | 75.55 | 75.03 | 75.55 | -2.023% | 37 | 990 | +23.508% |
| 2026-03-18 | 78.70 | 78.70 | 77.00 | 77.11 | -1.896% | 13 | 968 | +21.009% |
| 2026-03-17 | 80.32 | 80.32 | 78.60 | 78.60 | -1.885% | 301 | 960 | +18.715% |
| 2026-03-16 | 80.89 | 81.85 | 80.11 | 80.11 | +2.220% | 37 | 666 | +16.477% |
| 2026-03-13 | 78.37 | 78.37 | 78.37 | 78.37 | -3.687% | 5 | 663 | +19.063% |
| 2026-03-12 | 81.38 | 81.38 | 81.37 | 81.37 | -0.817% | 20 | 658 | +14.674% |
| 2026-03-11 | 82.77 | 82.77 | 82.04 | 82.04 | +3.822% | 2 | 671 | +13.737% |
| 2026-03-09 | 78.37 | 79.02 | 77.48 | 79.02 | +2.530% | 3 | 671 | +18.084% |
| 2026-03-06 | 78.61 | 80.10 | 77.07 | 77.07 | -0.683% | 6 | 677 | +21.072% |
| 2026-03-05 | 77.60 | 77.60 | 77.60 | 77.60 | -2.451% | 1 | 677 | +20.245% |
| 2026-03-04 | 80.87 | 80.87 | 79.55 | 79.55 | +1.273% | 13 | 677 | +17.297% |
| 2026-03-03 | 78.51 | 78.65 | 78.51 | 78.55 | -3.156% | 4 | 675 | +18.791% |
| 2026-03-02 | 79.91 | 81.11 | 79.91 | 81.11 | +3.325% | 2 | 675 | +15.041% |
| 2026-02-27 | 80.65 | 81.25 | 78.24 | 78.50 | -7.756% | 10 | 674 | +18.866% |
| 2026-02-26 | 85.23 | 85.23 | 85.10 | 85.10 | -8.524% | 4 | 672 | +9.647% |
| 2026-02-25 | 93.40 | 93.40 | 93.03 | 93.03 | +6.259% | 28 | 684 | +0.301% |
| 2026-02-23 | 87.43 | 89.20 | 87.43 | 87.55 | +0.887% | 649 | 684 | +6.579% |
| 2026-02-20 | 86.78 | 86.78 | 86.78 | 86.78 | +2.577% | 1 | 276 | +7.525% |
| 2026-02-19 | 84.40 | 85.30 | 84.40 | 84.60 | -0.751% | 7 | 277 | +10.296% |
| 2026-02-18 | 87.15 | 87.15 | 85.24 | 85.24 | +2.575% | 46 | 276 | +9.467% |
| 2026-02-17 | 80.20 | 83.55 | 80.20 | 83.10 | +1.341% | 15 | 259 | +12.286% |
| 2026-02-13 | 81.00 | 82.00 | 81.00 | 82.00 | -7.470% | 2 | 249 | +13.793% |
| 2026-02-11 | 88.20 | 88.70 | 87.95 | 88.62 | +2.724% | 15 | 249 | +5.292% |
| 2026-02-10 | 87.14 | 87.14 | 86.27 | 86.27 | -1.698% | 25 | 251 | +8.160% |
| 2026-02-09 | 88.32 | 88.52 | 87.76 | 87.76 | +7.168% | 15 | 248 | +6.324% |
| 2026-02-06 | 80.50 | 82.10 | 80.50 | 81.89 | +14.933% | 12 | 233 | +13.946% |
| 2026-02-05 | 72.65 | 72.81 | 71.25 | 71.25 | -5.063% | 26 | 232 | +30.961% |
| 2026-02-04 | 74.20 | 75.05 | 72.35 | 75.05 | -2.532% | 35 | 211 | +24.330% |
| 2026-02-03 | 79.00 | 79.00 | 77.00 | 77.00 | -11.290% | 35 | 196 | +21.182% |
| 2026-02-02 | 84.60 | 86.80 | 84.60 | 86.80 | -2.472% | 22 | 186 | +7.500% |
| 2026-01-30 | 88.95 | 89.27 | 88.70 | 89.00 | +2.807% | 26 | 175 | +4.843% |
| 2026-01-29 | 85.40 | 86.57 | 85.40 | 86.57 | -2.170% | 4 | 166 | +7.786% |
| 2026-01-28 | 88.14 | 88.49 | 88.14 | 88.49 | +2.218% | 5 | 164 | +5.447% |
| 2026-01-27 | 87.00 | 87.00 | 86.57 | 86.57 | +3.615% | 5 | 162 | +7.786% |
| 2026-01-26 | 84.05 | 84.55 | 83.55 | 83.55 | +2.239% | 14 | 161 | +11.682% |
| 2026-01-22 | 81.79 | 81.79 | 81.72 | 81.72 | +0.951% | 7 | 162 | +14.183% |
| 2026-01-21 | 81.12 | 81.12 | 79.47 | 80.95 | +3.200% | 14 | 164 | +15.269% |
| 2026-01-20 | 78.44 | 78.44 | 78.44 | 78.44 | -7.652% | 5 | 154 | +18.957% |
| 2026-01-16 | 85.21 | 85.21 | 84.51 | 84.94 | +1.336% | 8 | 144 | +9.854% |
| 2026-01-15 | 83.50 | 84.30 | 83.50 | 83.82 | +6.128% | 9 | 144 | +11.322% |
| 2026-01-14 | 81.05 | 81.05 | 78.98 | 78.98 | -3.447% | 202 | 144 | +18.144% |
| 2026-01-13 | 81.50 | 81.80 | 81.50 | 81.80 | -1.040% | 204 | 244 | +14.071% |
| 2026-01-12 | 82.46 | 83.50 | 82.46 | 82.66 | -0.410% | 6 | 44 | +12.884% |
| 2026-01-09 | 81.70 | 83.00 | 81.70 | 83.00 | -2.353% | 32 | 40 | +12.422% |
| 2026-01-08 | 85.00 | 85.00 | 85.00 | 85.00 | -1.449% | 1 | 10 | +9.776% |
| 2026-01-06 | 88.67 | 88.67 | 86.25 | 86.25 | 0.000% | 15 | 9 | +8.186% |