NVDA281215C00155000
NVDA Dec 15 2028 155.00 Call
optionOPRA
EODOct 22, 2026
87.00USD-8.325%(-7.90)4Vol1,042OI
NVDA281215C00155000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 87.79 | 87.79 | 87.00 | 87.00 | -8.325% | 4 | 1,044 | 0.000% |
| 2026-10-21 | 94.87 | 94.90 | 94.87 | 94.90 | +4.286% | 2 | 1,043 | -8.325% |
| 2026-10-20 | 91.00 | 91.00 | 91.00 | 91.00 | +1.100% | 1 | 1,043 | -4.396% |
| 2026-10-16 | 90.49 | 90.49 | 90.01 | 90.01 | -2.163% | 3 | 1,044 | -3.344% |
| 2026-10-15 | 89.65 | 92.00 | 89.65 | 92.00 | -6.599% | 63 | 1,052 | -5.435% |
| 2026-10-13 | 98.50 | 98.50 | 98.50 | 98.50 | -4.183% | 1 | 1,052 | -11.675% |
| 2026-10-08 | 107.35 | 107.35 | 102.80 | 102.80 | -5.800% | 2 | 1,050 | -15.370% |
| 2026-10-07 | 109.40 | 109.40 | 109.13 | 109.13 | -2.901% | 21 | 1,070 | -20.279% |
| 2026-10-06 | 112.39 | 112.39 | 112.39 | 112.39 | +2.714% | 2 | 1,072 | -22.591% |
| 2026-10-02 | 108.50 | 109.42 | 108.50 | 109.42 | +5.060% | 5 | 1,073 | -20.490% |
| 2026-10-01 | 104.15 | 104.15 | 104.15 | 104.15 | +0.628% | 1 | 1,072 | -16.467% |
| 2026-09-30 | 103.50 | 103.50 | 103.50 | 103.50 | +0.145% | 1 | 1,072 | -15.942% |
| 2026-09-29 | 103.10 | 103.38 | 103.10 | 103.35 | -0.048% | 52 | 1,077 | -15.820% |
| 2026-09-28 | 104.58 | 104.58 | 103.40 | 103.40 | +2.478% | 19 | 1,093 | -15.861% |
| 2026-09-21 | 98.75 | 100.90 | 97.10 | 100.90 | +4.505% | 68 | 1,047 | -13.776% |
| 2026-09-18 | 94.50 | 96.55 | 94.00 | 96.55 | +2.767% | 7 | 1,047 | -9.891% |
| 2026-09-17 | 94.20 | 94.20 | 93.95 | 93.95 | +3.219% | 2 | 1,048 | -7.398% |
| 2026-09-16 | 91.02 | 91.02 | 91.02 | 91.02 | +3.314% | 1 | 1,048 | -4.417% |
| 2026-09-15 | 88.10 | 88.10 | 88.10 | 88.10 | +0.686% | 5 | 1,048 | -1.249% |
| 2026-09-14 | 85.75 | 88.00 | 85.75 | 87.50 | -7.122% | 36 | 1,033 | -0.571% |
| 2026-09-11 | 95.73 | 95.73 | 94.21 | 94.21 | -3.621% | 3 | 1,032 | -7.653% |
| 2026-09-09 | 99.45 | 99.45 | 97.75 | 97.75 | -2.542% | 76 | 975 | -10.997% |
| 2026-09-08 | 100.30 | 100.30 | 100.30 | 100.30 | -3.111% | 1 | 975 | -13.260% |
| 2026-09-04 | 106.14 | 106.70 | 103.52 | 103.52 | +0.320% | 6 | 972 | -15.958% |
| 2026-09-03 | 100.84 | 103.19 | 100.84 | 103.19 | +12.102% | 3 | 973 | -15.690% |
| 2026-09-01 | 92.19 | 92.19 | 92.05 | 92.05 | -1.866% | 3 | 975 | -5.486% |
| 2026-08-31 | 93.55 | 93.80 | 93.05 | 93.80 | +0.342% | 5 | 971 | -7.249% |
| 2026-08-28 | 97.64 | 97.64 | 93.48 | 93.48 | -9.004% | 11 | 962 | -6.932% |
| 2026-08-27 | 95.85 | 102.73 | 95.51 | 102.73 | +19.998% | 19 | 962 | -15.312% |
| 2026-08-26 | 87.84 | 87.84 | 85.61 | 85.61 | -3.266% | 144 | 866 | +1.624% |
| 2026-08-25 | 88.85 | 88.85 | 87.40 | 88.50 | +2.776% | 53 | 824 | -1.695% |
| 2026-08-24 | 85.87 | 86.11 | 85.87 | 86.11 | -6.075% | 3 | 824 | +1.034% |
| 2026-08-21 | 90.95 | 91.68 | 90.95 | 91.68 | -1.281% | 3 | 823 | -5.105% |
| 2026-08-20 | 92.53 | 92.87 | 92.53 | 92.87 | -1.202% | 3 | 821 | -6.321% |
| 2026-08-19 | 95.85 | 95.85 | 94.00 | 94.00 | -2.083% | 6 | 821 | -7.447% |
| 2026-08-18 | 96.00 | 96.00 | 96.00 | 96.00 | -5.882% | 10 | 821 | -9.375% |
| 2026-08-17 | 102.00 | 102.00 | 102.00 | 102.00 | +2.071% | 1 | 821 | -14.706% |
| 2026-08-14 | 100.50 | 100.50 | 99.93 | 99.93 | -0.646% | 2 | 821 | -12.939% |
| 2026-08-13 | 102.00 | 102.00 | 100.58 | 100.58 | +0.933% | 2 | 821 | -13.502% |
| 2026-08-12 | 99.65 | 99.65 | 99.65 | 99.65 | +4.895% | 1 | 821 | -12.694% |
| 2026-08-10 | 99.20 | 100.00 | 95.00 | 95.00 | -4.089% | 15 | 821 | -8.421% |
| 2026-08-07 | 100.50 | 100.52 | 99.05 | 99.05 | +3.285% | 8 | 821 | -12.166% |
| 2026-08-06 | 98.58 | 98.58 | 95.90 | 95.90 | -1.560% | 29 | 838 | -9.281% |
| 2026-08-05 | 97.70 | 98.11 | 97.20 | 97.42 | +12.689% | 10 | 838 | -10.696% |
| 2026-08-03 | 86.45 | 86.45 | 86.45 | 86.45 | +8.076% | 1 | 838 | +0.636% |
| 2026-07-31 | 77.90 | 79.99 | 77.90 | 79.99 | +5.961% | 10 | 848 | +8.764% |
| 2026-07-30 | 74.09 | 76.92 | 74.09 | 75.49 | +2.014% | 21 | 856 | +15.247% |
| 2026-07-29 | 75.00 | 75.30 | 74.00 | 74.00 | -6.683% | 11 | 849 | +17.568% |
| 2026-07-28 | 76.30 | 79.30 | 76.30 | 79.30 | -0.352% | 6 | 850 | +9.710% |
| 2026-07-27 | 81.20 | 81.20 | 78.95 | 79.58 | -11.479% | 9 | 852 | +9.324% |
| 2026-07-24 | 87.00 | 89.90 | 87.00 | 89.90 | +2.217% | 13 | 857 | -3.226% |
| 2026-07-23 | 87.95 | 87.95 | 87.95 | 87.95 | -5.257% | 1 | 858 | -1.080% |
| 2026-07-22 | 92.83 | 92.83 | 92.83 | 92.83 | +7.132% | 1 | 857 | -6.280% |
| 2026-07-21 | 85.50 | 86.65 | 85.40 | 86.65 | -0.517% | 7 | 860 | +0.404% |
| 2026-07-17 | 81.68 | 87.10 | 80.55 | 87.10 | -1.023% | 44 | 860 | -0.115% |
| 2026-07-16 | 88.00 | 88.00 | 88.00 | 88.00 | -0.957% | 5 | 865 | -1.136% |
| 2026-07-15 | 92.25 | 92.25 | 88.85 | 88.85 | -2.683% | 5 | 865 | -2.082% |
| 2026-07-14 | 91.45 | 91.45 | 91.25 | 91.30 | +7.412% | 24 | 879 | -4.710% |
| 2026-07-13 | 85.00 | 85.00 | 85.00 | 85.00 | -6.077% | 20 | 884 | +2.353% |
| 2026-07-10 | 87.13 | 90.65 | 87.13 | 90.50 | +8.254% | 7 | 889 | -3.867% |
| 2026-07-09 | 83.60 | 83.60 | 83.60 | 83.60 | -2.268% | 2 | 889 | +4.067% |
| 2026-07-08 | 83.70 | 85.54 | 83.45 | 85.54 | +12.553% | 4 | 891 | +1.707% |
| 2026-07-07 | 74.54 | 76.00 | 74.54 | 76.00 | -3.061% | 43 | 891 | +14.474% |
| 2026-07-06 | 78.45 | 78.70 | 78.00 | 78.40 | +3.158% | 33 | 879 | +10.969% |
| 2026-07-02 | 79.20 | 79.20 | 75.70 | 76.00 | -5.000% | 89 | 914 | +14.474% |
| 2026-07-01 | 77.50 | 80.00 | 77.44 | 80.00 | -0.769% | 56 | 965 | +8.750% |
| 2026-06-30 | 82.00 | 82.00 | 79.85 | 80.62 | +6.781% | 18 | 969 | +7.914% |
| 2026-06-29 | 75.85 | 75.85 | 74.75 | 75.50 | -0.658% | 8 | 969 | +15.232% |
| 2026-06-26 | 77.51 | 78.50 | 76.00 | 76.00 | -4.222% | 36 | 952 | +14.474% |
| 2026-06-25 | 78.50 | 80.00 | 77.50 | 79.35 | -2.971% | 15 | 947 | +9.641% |
| 2026-06-24 | 82.00 | 82.00 | 81.20 | 81.78 | -4.907% | 15 | 941 | +6.383% |
| 2026-06-23 | 86.00 | 86.00 | 86.00 | 86.00 | -4.920% | 1 | 940 | +1.163% |
| 2026-06-22 | 94.65 | 94.65 | 90.45 | 90.45 | -2.616% | 4 | 942 | -3.814% |
| 2026-06-18 | 90.88 | 92.88 | 90.88 | 92.88 | +4.831% | 12 | 933 | -6.331% |
| 2026-06-17 | 88.70 | 88.90 | 88.60 | 88.60 | -2.315% | 22 | 922 | -1.806% |
| 2026-06-16 | 91.35 | 91.39 | 90.55 | 90.70 | -3.664% | 30 | 935 | -4.079% |
| 2026-06-15 | 91.67 | 94.30 | 90.75 | 94.15 | +6.661% | 20 | 935 | -7.594% |
| 2026-06-12 | 88.00 | 90.00 | 88.00 | 88.27 | +0.822% | 3 | 935 | -1.439% |
| 2026-06-11 | 85.00 | 88.45 | 85.00 | 87.55 | +2.903% | 4 | 933 | -0.628% |
| 2026-06-10 | 88.05 | 89.75 | 85.08 | 85.08 | -5.906% | 7 | 934 | +2.257% |
| 2026-06-09 | 88.65 | 90.42 | 88.65 | 90.42 | -2.005% | 5 | 934 | -3.782% |
| 2026-06-08 | 92.27 | 92.27 | 92.27 | 92.27 | +2.796% | 1 | 934 | -5.711% |
| 2026-06-05 | 94.80 | 94.80 | 89.44 | 89.76 | -11.401% | 121 | 836 | -3.075% |
| 2026-06-04 | 96.42 | 101.31 | 96.42 | 101.31 | +4.175% | 28 | 837 | -14.125% |
| 2026-06-03 | 97.38 | 97.38 | 97.25 | 97.25 | -5.463% | 3 | 837 | -10.540% |
| 2026-06-02 | 108.80 | 108.80 | 102.87 | 102.87 | +5.292% | 32 | 836 | -15.427% |
| 2026-05-29 | 96.15 | 97.70 | 96.15 | 97.70 | +4.325% | 10 | 831 | -10.952% |
| 2026-05-28 | 93.65 | 93.65 | 93.65 | 93.65 | -0.256% | 1 | 832 | -7.101% |
| 2026-05-27 | 90.93 | 94.15 | 90.93 | 93.89 | -0.382% | 39 | 829 | -7.338% |
| 2026-05-26 | 97.80 | 97.80 | 93.89 | 94.25 | -2.332% | 35 | 797 | -7.692% |
| 2026-05-22 | 97.78 | 98.46 | 96.29 | 96.50 | -3.500% | 67 | 744 | -9.845% |
| 2026-05-21 | 104.45 | 104.45 | 99.10 | 100.00 | -5.518% | 153 | 729 | -13.000% |
| 2026-05-20 | 105.50 | 106.05 | 105.50 | 105.84 | +0.322% | 102 | 632 | -17.800% |
| 2026-05-19 | 106.12 | 106.12 | 105.50 | 105.50 | +1.121% | 2 | 632 | -17.536% |
| 2026-05-18 | 107.92 | 107.92 | 103.35 | 104.33 | -5.155% | 21 | 637 | -16.611% |
| 2026-05-15 | 110.00 | 110.00 | 110.00 | 110.00 | -5.311% | 1 | 637 | -20.909% |
| 2026-05-14 | 116.95 | 117.47 | 116.17 | 116.17 | +7.217% | 10 | 643 | -25.110% |
| 2026-05-13 | 107.67 | 108.35 | 107.67 | 108.35 | +8.437% | 6 | 644 | -19.705% |
| 2026-05-12 | 104.65 | 104.65 | 99.92 | 99.92 | -2.678% | 65 | 684 | -12.930% |
| 2026-05-11 | 100.57 | 102.67 | 100.57 | 102.67 | +3.498% | 2 | 683 | -15.262% |
| 2026-05-08 | 98.77 | 99.20 | 98.00 | 99.20 | +3.592% | 3 | 683 | -12.298% |
| 2026-05-07 | 96.06 | 96.40 | 95.18 | 95.76 | +4.564% | 31 | 683 | -9.148% |
| 2026-05-06 | 85.14 | 91.58 | 85.14 | 91.58 | +11.628% | 39 | 674 | -5.001% |
| 2026-05-05 | 82.99 | 83.07 | 82.04 | 82.04 | -3.083% | 8 | 669 | +6.046% |
| 2026-05-04 | 84.41 | 84.80 | 82.70 | 84.65 | -1.214% | 12 | 664 | +2.776% |
| 2026-05-01 | 85.11 | 85.69 | 85.11 | 85.69 | -0.936% | 3 | 666 | +1.529% |
| 2026-04-30 | 85.50 | 87.27 | 85.38 | 86.50 | -7.417% | 8 | 665 | +0.578% |
| 2026-04-29 | 94.12 | 94.12 | 93.40 | 93.43 | -1.653% | 3 | 665 | -6.882% |
| 2026-04-28 | 93.90 | 95.00 | 93.35 | 95.00 | -3.465% | 54 | 665 | -8.421% |
| 2026-04-27 | 94.25 | 99.57 | 93.00 | 98.41 | +5.364% | 38 | 663 | -11.594% |
| 2026-04-24 | 92.85 | 94.63 | 92.85 | 93.40 | +9.445% | 76 | 653 | -6.852% |
| 2026-04-23 | 88.05 | 88.05 | 85.34 | 85.34 | -2.301% | 2 | 604 | +1.945% |
| 2026-04-22 | 85.65 | 87.40 | 85.65 | 87.35 | +1.629% | 60 | 605 | -0.401% |
| 2026-04-21 | 87.95 | 87.95 | 85.75 | 85.95 | +0.585% | 28 | 588 | +1.222% |
| 2026-04-20 | 83.72 | 85.45 | 83.72 | 85.45 | -1.612% | 4 | 588 | +1.814% |
| 2026-04-17 | 86.46 | 86.85 | 85.96 | 86.85 | +3.270% | 11 | 590 | +0.173% |
| 2026-04-16 | 83.55 | 84.10 | 83.55 | 84.10 | +0.274% | 2 | 591 | +3.448% |
| 2026-04-15 | 84.00 | 85.60 | 82.70 | 83.87 | +3.034% | 22 | 590 | +3.732% |
| 2026-04-14 | 78.00 | 81.75 | 78.00 | 81.40 | +5.440% | 4 | 580 | +6.880% |
| 2026-04-13 | 74.60 | 77.20 | 74.60 | 77.20 | -0.065% | 3 | 580 | +12.694% |
| 2026-04-10 | 74.21 | 77.25 | 74.21 | 77.25 | +7.113% | 16 | 577 | +12.621% |
| 2026-04-09 | 71.50 | 72.12 | 71.50 | 72.12 | +1.221% | 5 | 574 | +20.632% |
| 2026-04-08 | 72.10 | 72.10 | 70.63 | 71.25 | +3.757% | 37 | 573 | +22.105% |
| 2026-04-07 | 67.22 | 68.67 | 67.22 | 68.67 | +0.321% | 2 | 563 | +26.693% |
| 2026-04-06 | 68.45 | 68.45 | 68.45 | 68.45 | -0.509% | 1 | 563 | +27.100% |
| 2026-04-02 | 66.15 | 68.80 | 66.15 | 68.80 | +1.700% | 3 | 562 | +26.453% |
| 2026-04-01 | 68.10 | 68.10 | 66.69 | 67.65 | +2.082% | 22 | 562 | +28.603% |
| 2026-03-31 | 62.15 | 66.27 | 62.15 | 66.27 | +9.519% | 181 | 559 | +31.281% |
| 2026-03-30 | 61.34 | 62.43 | 59.65 | 60.51 | -3.106% | 77 | 512 | +43.778% |
| 2026-03-27 | 63.16 | 63.50 | 62.28 | 62.45 | -4.715% | 47 | 461 | +39.311% |
| 2026-03-26 | 68.31 | 68.65 | 65.28 | 65.54 | -7.272% | 11 | 431 | +32.743% |
| 2026-03-25 | 71.00 | 71.00 | 70.68 | 70.68 | +4.094% | 4 | 421 | +23.090% |
| 2026-03-24 | 67.90 | 68.34 | 67.80 | 67.90 | -0.586% | 16 | 419 | +28.130% |
| 2026-03-23 | 69.40 | 69.40 | 68.25 | 68.30 | +2.322% | 8 | 409 | +27.379% |
| 2026-03-20 | 71.10 | 71.10 | 66.03 | 66.75 | -5.547% | 19 | 413 | +30.337% |
| 2026-03-19 | 71.40 | 71.40 | 69.09 | 70.67 | -1.970% | 13 | 408 | +23.107% |
| 2026-03-18 | 72.09 | 72.09 | 72.09 | 72.09 | -1.691% | 1 | 403 | +20.682% |
| 2026-03-17 | 78.20 | 78.20 | 73.33 | 73.33 | -3.271% | 9 | 403 | +18.642% |
| 2026-03-16 | 76.03 | 76.40 | 75.40 | 75.81 | +3.326% | 24 | 398 | +14.761% |
| 2026-03-13 | 73.37 | 73.37 | 73.37 | 73.37 | -4.404% | 5 | 388 | +18.577% |
| 2026-03-12 | 76.75 | 76.75 | 76.75 | 76.75 | -0.389% | 1 | 388 | +13.355% |
| 2026-03-11 | 77.10 | 77.10 | 77.05 | 77.05 | +0.182% | 10 | 388 | +12.914% |
| 2026-03-10 | 74.65 | 77.00 | 74.65 | 76.91 | +5.937% | 84 | 384 | +13.119% |
| 2026-03-09 | 71.15 | 73.60 | 71.15 | 72.60 | -3.624% | 11 | 317 | +19.835% |
| 2026-03-05 | 71.60 | 75.33 | 71.60 | 75.33 | -0.489% | 4 | 312 | +15.492% |
| 2026-03-04 | 75.40 | 75.70 | 75.40 | 75.70 | +2.339% | 13 | 314 | +14.927% |
| 2026-03-03 | 75.50 | 75.50 | 73.80 | 73.97 | -3.307% | 4 | 312 | +17.615% |
| 2026-03-02 | 75.75 | 76.50 | 74.60 | 76.50 | +3.448% | 7 | 309 | +13.725% |
| 2026-02-27 | 75.25 | 75.25 | 73.50 | 73.95 | -6.179% | 21 | 306 | +17.647% |
| 2026-02-26 | 83.35 | 83.35 | 78.73 | 78.82 | -10.635% | 24 | 304 | +10.378% |
| 2026-02-25 | 88.00 | 88.47 | 87.83 | 88.20 | +3.521% | 18 | 274 | -1.361% |
| 2026-02-24 | 83.40 | 85.45 | 83.24 | 85.20 | +1.188% | 264 | 274 | +2.113% |
| 2026-02-23 | 85.25 | 85.25 | 83.42 | 84.20 | +5.250% | 301 | 254 | +3.325% |
| 2026-02-18 | 81.15 | 82.35 | 80.00 | 80.00 | +1.394% | 17 | 141 | +8.750% |
| 2026-02-17 | 76.52 | 78.90 | 74.90 | 78.90 | +3.056% | 12 | 134 | +10.266% |
| 2026-02-13 | 76.88 | 76.88 | 76.56 | 76.56 | -7.346% | 2 | 139 | +13.636% |
| 2026-02-12 | 84.60 | 84.60 | 82.63 | 82.63 | -1.290% | 9 | 139 | +5.289% |
| 2026-02-11 | 83.10 | 83.80 | 83.10 | 83.71 | +4.377% | 8 | 135 | +3.930% |
| 2026-02-10 | 80.20 | 80.20 | 80.20 | 80.20 | -2.623% | 1 | 130 | +8.479% |
| 2026-02-09 | 83.85 | 83.85 | 82.36 | 82.36 | +6.463% | 6 | 130 | +5.634% |
| 2026-02-06 | 71.20 | 77.36 | 71.20 | 77.36 | +15.411% | 10 | 130 | +12.461% |
| 2026-02-05 | 69.50 | 69.50 | 67.03 | 67.03 | -2.601% | 3 | 122 | +29.793% |
| 2026-02-04 | 73.19 | 73.19 | 68.25 | 68.82 | -5.532% | 27 | 119 | +26.417% |
| 2026-02-03 | 78.75 | 78.75 | 72.07 | 72.85 | -10.624% | 34 | 108 | +19.423% |
| 2026-02-02 | 79.53 | 81.51 | 79.53 | 81.51 | +1.633% | 7 | 93 | +6.735% |
| 2026-01-29 | 80.20 | 80.20 | 80.20 | 80.20 | -1.667% | 1 | 94 | +8.479% |
| 2026-01-27 | 81.35 | 81.85 | 81.35 | 81.56 | +3.175% | 19 | 94 | +6.670% |
| 2026-01-26 | 79.05 | 79.05 | 79.05 | 79.05 | -0.977% | 1 | 94 | +10.057% |
| 2026-01-23 | 79.65 | 80.00 | 79.65 | 79.83 | +4.081% | 5 | 93 | +8.982% |
| 2026-01-22 | 76.93 | 77.35 | 76.70 | 76.70 | +4.653% | 4 | 88 | +13.429% |
| 2026-01-21 | 73.85 | 74.00 | 73.29 | 73.29 | +1.792% | 4 | 85 | +18.707% |
| 2026-01-20 | 74.07 | 74.07 | 72.00 | 72.00 | -10.236% | 11 | 84 | +20.833% |
| 2026-01-16 | 80.21 | 80.21 | 80.21 | 80.21 | +0.451% | 1 | 74 | +8.465% |
| 2026-01-15 | 79.03 | 79.90 | 79.03 | 79.85 | +7.615% | 9 | 74 | +8.954% |
| 2026-01-14 | 74.20 | 74.20 | 74.20 | 74.20 | -3.636% | 49 | 79 | +17.251% |
| 2026-01-13 | 76.50 | 77.00 | 76.50 | 77.00 | -1.998% | 2 | 30 | +12.987% |
| 2026-01-12 | 75.95 | 78.57 | 75.95 | 78.57 | -2.093% | 4 | 29 | +10.729% |
| 2026-01-09 | 77.80 | 80.25 | 77.80 | 80.25 | +2.138% | 4 | 26 | +8.411% |
| 2026-01-08 | 78.57 | 78.57 | 78.57 | 78.57 | -4.497% | 3 | 23 | +10.729% |
| 2026-01-07 | 82.51 | 82.51 | 82.27 | 82.27 | +1.343% | 10 | 20 | +5.749% |
| 2026-01-06 | 81.27 | 81.35 | 81.10 | 81.18 | 0.000% | 12 | 10 | +7.169% |