NVDA281215C00020000
NVDA Dec 15 2028 20.00 Call
optionOPRA
EODOct 22, 2026
193.90USD-4.308%(-8.73)1Vol1,397OI
NVDA281215C00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 193.90 | 193.90 | 193.90 | 193.90 | -4.308% | 1 | 1,396 | 0.000% |
| 2026-10-21 | 201.00 | 202.63 | 201.00 | 202.63 | -3.794% | 3 | 1,396 | -4.308% |
| 2026-09-22 | 210.62 | 210.62 | 210.62 | 210.62 | +1.749% | 1 | 1,397 | -7.938% |
| 2026-09-21 | 207.00 | 207.00 | 207.00 | 207.00 | +7.115% | 1 | 1,396 | -6.329% |
| 2026-09-14 | 191.80 | 193.25 | 191.80 | 193.25 | -3.109% | 4 | 1,392 | +0.336% |
| 2026-09-11 | 200.35 | 200.35 | 199.45 | 199.45 | -4.455% | 2 | 1,390 | -2.783% |
| 2026-09-03 | 208.75 | 208.75 | 208.75 | 208.75 | +0.226% | 30 | 1,387 | -7.114% |
| 2026-09-02 | 200.90 | 208.28 | 200.90 | 208.28 | +3.216% | 95 | 1,302 | -6.904% |
| 2026-08-28 | 203.55 | 203.55 | 201.79 | 201.79 | -2.328% | 2 | 1,302 | -3.910% |
| 2026-08-27 | 205.00 | 206.60 | 205.00 | 206.60 | +7.024% | 80 | 1,222 | -6.147% |
| 2026-08-25 | 192.88 | 193.04 | 192.88 | 193.04 | -3.287% | 2 | 1,222 | +0.446% |
| 2026-08-18 | 200.49 | 200.49 | 199.60 | 199.60 | -3.003% | 23 | 1,213 | -2.856% |
| 2026-08-17 | 205.78 | 205.78 | 205.78 | 205.78 | -0.189% | 1 | 1,212 | -5.773% |
| 2026-08-14 | 206.17 | 206.17 | 206.17 | 206.17 | -0.063% | 100 | 1,112 | -5.951% |
| 2026-08-13 | 206.30 | 206.30 | 206.30 | 206.30 | +0.536% | 10 | 1,102 | -6.011% |
| 2026-08-12 | 203.00 | 205.20 | 203.00 | 205.20 | +3.183% | 35 | 1,067 | -5.507% |
| 2026-08-10 | 198.87 | 198.87 | 198.87 | 198.87 | -2.872% | 7 | 1,060 | -2.499% |
| 2026-08-07 | 202.00 | 204.75 | 202.00 | 204.75 | +2.632% | 30 | 1,031 | -5.299% |
| 2026-08-06 | 199.50 | 199.50 | 199.50 | 199.50 | -1.238% | 10 | 1,021 | -2.807% |
| 2026-08-05 | 202.00 | 202.00 | 202.00 | 202.00 | +4.663% | 5 | 1,016 | -4.010% |
| 2026-08-04 | 193.00 | 193.00 | 193.00 | 193.00 | +7.014% | 5 | 1,011 | +0.466% |
| 2026-07-31 | 180.35 | 180.35 | 180.35 | 180.35 | +3.501% | 1 | 1,010 | +7.513% |
| 2026-07-30 | 174.20 | 174.25 | 174.20 | 174.25 | +1.308% | 11 | 999 | +11.277% |
| 2026-07-29 | 169.10 | 172.40 | 169.10 | 172.00 | -3.392% | 22 | 978 | +12.733% |
| 2026-07-28 | 177.20 | 178.04 | 177.00 | 178.04 | +0.304% | 59 | 919 | +8.908% |
| 2026-07-27 | 176.50 | 177.50 | 176.50 | 177.50 | -8.951% | 11 | 908 | +9.239% |
| 2026-07-22 | 194.95 | 194.95 | 194.95 | 194.95 | +4.424% | 15 | 893 | -0.539% |
| 2026-07-21 | 186.55 | 186.79 | 184.22 | 186.69 | +0.968% | 61 | 878 | +3.862% |
| 2026-07-20 | 184.90 | 184.90 | 184.90 | 184.90 | -3.446% | 15 | 863 | +4.867% |
| 2026-07-15 | 190.35 | 191.50 | 190.35 | 191.50 | +1.764% | 164 | 699 | +1.253% |
| 2026-07-10 | 188.00 | 188.18 | 188.00 | 188.18 | +1.719% | 20 | 679 | +3.040% |
| 2026-07-08 | 181.00 | 185.00 | 181.00 | 185.00 | +6.628% | 60 | 619 | +4.811% |
| 2026-07-07 | 173.50 | 173.50 | 173.50 | 173.50 | +0.289% | 40 | 579 | +11.758% |
| 2026-07-02 | 173.10 | 173.10 | 172.82 | 173.00 | -0.575% | 16 | 563 | +12.081% |
| 2026-06-29 | 171.55 | 174.00 | 171.55 | 174.00 | -0.968% | 32 | 531 | +11.437% |
| 2026-06-26 | 175.20 | 175.70 | 175.20 | 175.70 | -3.249% | 2 | 529 | +10.359% |
| 2026-06-24 | 181.60 | 181.60 | 181.60 | 181.60 | -1.213% | 1 | 528 | +6.773% |
| 2026-06-23 | 183.83 | 183.83 | 183.83 | 183.83 | -3.779% | 1 | 527 | +5.478% |
| 2026-06-22 | 191.05 | 191.05 | 191.05 | 191.05 | -0.303% | 1 | 526 | +1.492% |
| 2026-06-18 | 186.69 | 191.63 | 186.69 | 191.63 | +2.916% | 27 | 499 | +1.185% |
| 2026-06-17 | 189.28 | 189.28 | 186.15 | 186.20 | -3.097% | 10 | 489 | +4.135% |
| 2026-06-16 | 192.15 | 192.15 | 192.15 | 192.15 | -0.487% | 20 | 475 | +0.911% |
| 2026-06-15 | 191.75 | 193.09 | 191.75 | 193.09 | +4.656% | 3 | 473 | +0.419% |
| 2026-06-12 | 185.30 | 187.00 | 184.45 | 184.50 | +0.272% | 12 | 461 | +5.095% |
| 2026-06-10 | 184.00 | 184.00 | 184.00 | 184.00 | -2.563% | 2 | 462 | +5.380% |
| 2026-06-08 | 188.43 | 190.19 | 188.43 | 188.84 | +0.436% | 6 | 456 | +2.680% |
| 2026-06-05 | 194.52 | 194.52 | 188.02 | 188.02 | -6.411% | 17 | 460 | +3.127% |
| 2026-06-04 | 193.35 | 201.00 | 193.35 | 200.90 | +2.710% | 244 | 313 | -3.484% |
| 2026-06-03 | 197.50 | 197.50 | 195.60 | 195.60 | -3.240% | 25 | 288 | -0.869% |
| 2026-06-02 | 202.05 | 202.15 | 202.05 | 202.15 | +3.614% | 3 | 285 | -4.081% |
| 2026-05-29 | 193.00 | 195.10 | 193.00 | 195.10 | +1.843% | 50 | 235 | -0.615% |
| 2026-05-27 | 191.57 | 191.57 | 191.57 | 191.57 | -3.864% | 2 | 235 | +1.216% |
| 2026-05-21 | 202.85 | 202.85 | 199.27 | 199.27 | -8.466% | 7 | 228 | -2.695% |
| 2026-05-14 | 218.00 | 218.00 | 217.70 | 217.70 | +19.655% | 46 | 228 | -10.932% |
| 2026-05-01 | 181.94 | 181.94 | 181.94 | 181.94 | -2.403% | 1 | 229 | +6.574% |
| 2026-04-24 | 185.75 | 186.42 | 185.75 | 186.42 | +1.980% | 10 | 229 | +4.012% |
| 2026-04-20 | 182.80 | 182.80 | 182.80 | 182.80 | +0.291% | 1 | 219 | +6.072% |
| 2026-04-17 | 182.27 | 182.27 | 182.27 | 182.27 | +2.112% | 1 | 220 | +6.381% |
| 2026-04-15 | 181.68 | 181.68 | 178.50 | 178.50 | +11.563% | 5 | 219 | +8.627% |
| 2026-04-01 | 160.00 | 160.00 | 160.00 | 160.00 | +11.343% | 1 | 214 | +21.188% |
| 2026-03-30 | 143.70 | 143.70 | 143.70 | 143.70 | -4.683% | 1 | 214 | +34.934% |
| 2026-03-27 | 151.05 | 151.05 | 150.76 | 150.76 | -4.697% | 191 | 214 | +28.615% |
| 2026-03-23 | 158.19 | 158.19 | 158.19 | 158.19 | +0.051% | 10 | 24 | +22.574% |
| 2026-03-20 | 158.11 | 158.11 | 158.11 | 158.11 | -3.931% | 1 | 14 | +22.636% |
| 2026-03-18 | 164.58 | 164.58 | 164.58 | 164.58 | -1.153% | 2 | 13 | +17.815% |
| 2026-03-13 | 166.50 | 166.50 | 166.50 | 166.50 | -1.392% | 1 | 11 | +16.456% |
| 2026-02-20 | 168.85 | 168.85 | 168.85 | 168.85 | +0.506% | 1 | 11 | +14.836% |
| 2026-02-17 | 168.00 | 168.00 | 168.00 | 168.00 | -2.778% | 1 | 11 | +15.417% |
| 2026-01-15 | 172.80 | 172.80 | 172.80 | 172.80 | +4.222% | 6 | 10 | +12.211% |
| 2026-01-14 | 165.80 | 165.80 | 165.80 | 165.80 | -2.183% | 2 | 4 | +16.948% |
| 2026-01-12 | 169.50 | 169.50 | 169.50 | 169.50 | -1.739% | 1 | 2 | +14.395% |
| 2026-01-07 | 172.50 | 172.50 | 172.50 | 172.50 | 0.000% | 1 | 1 | +12.406% |