NVDA281215C00215000
NVDA Dec 15 2028 215.00 Call
optionOPRA
EODOct 23, 2026
54.81USD-2.265%(-1.27)99Vol2,680OI
NVDA281215C00215000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 55.55 | 56.66 | 54.81 | 54.81 | -2.265% | 99 | 2,678 | 0.000% |
| 2026-10-22 | 59.02 | 59.02 | 55.46 | 56.08 | -6.064% | 96 | 2,606 | -2.265% |
| 2026-10-21 | 62.15 | 62.15 | 59.70 | 59.70 | +1.964% | 13 | 2,596 | -8.191% |
| 2026-10-20 | 58.70 | 58.95 | 56.94 | 58.55 | -0.830% | 43 | 2,597 | -6.388% |
| 2026-10-19 | 58.44 | 60.29 | 58.44 | 59.04 | +3.398% | 21 | 2,598 | -7.165% |
| 2026-10-16 | 58.80 | 59.65 | 56.65 | 57.10 | -3.759% | 87 | 2,597 | -4.011% |
| 2026-10-15 | 59.70 | 59.99 | 56.55 | 59.33 | -3.685% | 273 | 2,610 | -7.618% |
| 2026-10-14 | 64.85 | 65.15 | 61.35 | 61.60 | -7.853% | 282 | 2,629 | -11.023% |
| 2026-10-13 | 64.62 | 66.85 | 63.72 | 66.85 | +1.395% | 120 | 2,673 | -18.010% |
| 2026-10-12 | 65.35 | 65.93 | 65.25 | 65.93 | -3.682% | 14 | 2,670 | -16.866% |
| 2026-10-09 | 70.65 | 70.65 | 68.41 | 68.45 | -1.212% | 29 | 2,676 | -19.927% |
| 2026-10-08 | 72.75 | 72.90 | 68.50 | 69.29 | -7.242% | 7 | 2,679 | -20.898% |
| 2026-10-07 | 75.00 | 75.18 | 74.30 | 74.70 | -1.607% | 166 | 2,687 | -26.627% |
| 2026-10-06 | 77.75 | 78.04 | 75.92 | 75.92 | -0.888% | 18 | 2,687 | -27.806% |
| 2026-10-05 | 73.85 | 76.60 | 73.85 | 76.60 | +5.220% | 219 | 2,891 | -28.446% |
| 2026-10-02 | 73.15 | 75.00 | 72.80 | 72.80 | +4.045% | 13 | 2,892 | -24.712% |
| 2026-10-01 | 68.48 | 70.05 | 68.48 | 69.97 | -0.200% | 3 | 2,893 | -21.666% |
| 2026-09-30 | 69.15 | 71.30 | 69.15 | 70.11 | -0.750% | 9 | 2,892 | -21.823% |
| 2026-09-29 | 70.15 | 70.64 | 70.15 | 70.64 | +0.943% | 7 | 2,897 | -22.409% |
| 2026-09-28 | 72.10 | 72.22 | 69.70 | 69.98 | +6.030% | 45 | 2,911 | -21.678% |
| 2026-09-25 | 66.00 | 66.00 | 66.00 | 66.00 | -0.061% | 1 | 2,910 | -16.955% |
| 2026-09-24 | 65.11 | 66.04 | 64.60 | 66.04 | -2.061% | 7 | 2,905 | -17.005% |
| 2026-09-23 | 69.00 | 69.00 | 66.77 | 67.43 | -3.603% | 9 | 2,912 | -18.716% |
| 2026-09-22 | 69.00 | 70.05 | 69.00 | 69.95 | +2.326% | 17 | 2,914 | -21.644% |
| 2026-09-21 | 65.05 | 69.00 | 64.82 | 68.36 | +8.336% | 93 | 2,922 | -19.822% |
| 2026-09-18 | 61.80 | 63.41 | 61.80 | 63.10 | +0.254% | 32 | 2,941 | -13.138% |
| 2026-09-17 | 62.52 | 63.00 | 62.20 | 62.94 | +7.260% | 32 | 2,947 | -12.917% |
| 2026-09-16 | 58.89 | 60.55 | 58.39 | 58.68 | +1.698% | 58 | 2,941 | -6.595% |
| 2026-09-15 | 58.30 | 58.73 | 57.18 | 57.70 | +0.313% | 40 | 2,947 | -5.009% |
| 2026-09-14 | 59.45 | 59.45 | 56.20 | 57.52 | -8.188% | 338 | 2,922 | -4.711% |
| 2026-09-11 | 64.60 | 65.00 | 62.50 | 62.65 | -0.080% | 27 | 2,929 | -12.514% |
| 2026-09-10 | 63.69 | 63.69 | 62.30 | 62.70 | -5.842% | 90 | 2,908 | -12.584% |
| 2026-09-09 | 66.43 | 67.51 | 66.08 | 66.59 | -1.611% | 32 | 2,923 | -17.690% |
| 2026-09-08 | 70.82 | 70.82 | 67.67 | 67.68 | -4.136% | 87 | 2,946 | -19.016% |
| 2026-09-04 | 73.57 | 73.57 | 70.60 | 70.60 | +0.929% | 50 | 2,940 | -22.365% |
| 2026-09-03 | 67.80 | 70.30 | 66.97 | 69.95 | +5.505% | 52 | 2,940 | -21.644% |
| 2026-09-02 | 62.48 | 68.69 | 62.48 | 66.30 | +8.422% | 158 | 2,900 | -17.330% |
| 2026-09-01 | 59.95 | 62.90 | 59.57 | 61.15 | -3.397% | 45 | 2,887 | -10.368% |
| 2026-08-31 | 62.63 | 63.50 | 60.75 | 63.30 | +2.411% | 30 | 2,884 | -13.412% |
| 2026-08-28 | 67.77 | 67.77 | 61.58 | 61.81 | -11.826% | 168 | 2,936 | -11.325% |
| 2026-08-27 | 63.75 | 71.02 | 63.60 | 70.10 | +24.093% | 182 | 2,978 | -21.812% |
| 2026-08-26 | 58.40 | 58.40 | 56.00 | 56.49 | -3.634% | 112 | 2,933 | -2.974% |
| 2026-08-25 | 57.20 | 59.10 | 57.10 | 58.62 | +4.697% | 232 | 2,901 | -6.499% |
| 2026-08-24 | 61.34 | 61.73 | 55.99 | 55.99 | -8.213% | 117 | 2,877 | -2.108% |
| 2026-08-21 | 63.00 | 63.00 | 60.79 | 61.00 | -2.197% | 122 | 2,827 | -10.148% |
| 2026-08-20 | 63.00 | 63.00 | 61.95 | 62.37 | -1.000% | 61 | 2,778 | -12.121% |
| 2026-08-19 | 64.80 | 64.89 | 62.45 | 63.00 | -2.477% | 41 | 2,754 | -13.000% |
| 2026-08-18 | 64.50 | 65.20 | 64.50 | 64.60 | -5.693% | 31 | 2,725 | -15.155% |
| 2026-08-17 | 69.81 | 70.67 | 68.50 | 68.50 | -1.623% | 56 | 2,694 | -19.985% |
| 2026-08-14 | 70.80 | 70.80 | 69.09 | 69.63 | +0.043% | 79 | 2,642 | -21.284% |
| 2026-08-13 | 69.92 | 69.92 | 69.17 | 69.60 | +1.236% | 30 | 2,645 | -21.250% |
| 2026-08-12 | 66.00 | 69.00 | 66.00 | 68.75 | +7.556% | 156 | 2,563 | -20.276% |
| 2026-08-11 | 66.40 | 66.40 | 63.90 | 63.92 | -1.510% | 36 | 2,552 | -14.252% |
| 2026-08-10 | 69.55 | 69.55 | 64.50 | 64.90 | -5.792% | 1,097 | 3,229 | -15.547% |
| 2026-08-07 | 67.50 | 70.40 | 67.50 | 68.89 | +2.698% | 178 | 3,248 | -20.438% |
| 2026-08-06 | 67.50 | 69.95 | 65.75 | 67.08 | -0.607% | 28 | 3,249 | -18.292% |
| 2026-08-05 | 66.50 | 68.80 | 66.47 | 67.49 | +10.188% | 287 | 3,224 | -18.788% |
| 2026-08-04 | 60.85 | 62.09 | 59.88 | 61.25 | +5.786% | 271 | 3,223 | -10.514% |
| 2026-08-03 | 52.00 | 59.21 | 52.00 | 57.90 | +10.181% | 197 | 3,222 | -5.337% |
| 2026-07-31 | 53.73 | 53.73 | 51.00 | 52.55 | +5.522% | 13 | 3,223 | +4.301% |
| 2026-07-30 | 51.04 | 51.04 | 49.38 | 49.80 | +3.750% | 11 | 3,223 | +10.060% |
| 2026-07-29 | 51.14 | 51.49 | 48.00 | 48.00 | -8.571% | 306 | 3,232 | +14.188% |
| 2026-07-28 | 51.60 | 52.57 | 51.20 | 52.50 | -0.380% | 16 | 3,232 | +4.400% |
| 2026-07-27 | 60.50 | 60.50 | 52.08 | 52.70 | -10.678% | 155 | 3,298 | +4.004% |
| 2026-07-24 | 59.92 | 63.00 | 58.32 | 59.00 | -3.579% | 53 | 3,281 | -7.102% |
| 2026-07-23 | 61.29 | 62.29 | 59.25 | 61.19 | -3.104% | 125 | 3,318 | -10.427% |
| 2026-07-22 | 60.00 | 65.00 | 59.10 | 63.15 | +5.779% | 76 | 3,324 | -13.207% |
| 2026-07-21 | 57.90 | 59.70 | 57.90 | 59.70 | +1.790% | 80 | 3,324 | -8.191% |
| 2026-07-20 | 58.65 | 58.65 | 58.65 | 58.65 | +2.535% | 1 | 3,324 | -6.547% |
| 2026-07-17 | 54.90 | 59.44 | 54.90 | 57.20 | -3.492% | 44 | 3,322 | -4.178% |
| 2026-07-16 | 64.35 | 64.35 | 59.27 | 59.27 | -3.516% | 114 | 3,321 | -7.525% |
| 2026-07-15 | 63.50 | 63.50 | 59.23 | 61.43 | -2.337% | 16 | 3,323 | -10.776% |
| 2026-07-14 | 60.57 | 63.28 | 60.57 | 62.90 | +9.239% | 7 | 3,324 | -12.862% |
| 2026-07-13 | 61.00 | 61.40 | 57.58 | 57.58 | -6.677% | 69 | 3,305 | -4.811% |
| 2026-07-10 | 58.50 | 62.50 | 58.50 | 61.70 | +6.160% | 34 | 3,305 | -11.167% |
| 2026-07-09 | 57.80 | 58.12 | 54.92 | 58.12 | -0.137% | 54 | 3,308 | -5.695% |
| 2026-07-08 | 53.87 | 58.20 | 52.50 | 58.20 | +10.688% | 58 | 3,310 | -5.825% |
| 2026-07-07 | 50.19 | 53.50 | 49.60 | 52.58 | +1.998% | 61 | 3,318 | +4.241% |
| 2026-07-06 | 52.38 | 52.56 | 51.55 | 51.55 | -0.386% | 8 | 3,318 | +6.324% |
| 2026-07-02 | 51.50 | 51.75 | 50.75 | 51.75 | -5.046% | 19 | 3,307 | +5.913% |
| 2026-07-01 | 52.44 | 54.83 | 52.44 | 54.50 | -0.729% | 86 | 3,254 | +0.569% |
| 2026-06-30 | 55.00 | 55.00 | 54.10 | 54.90 | +5.476% | 55 | 3,256 | -0.164% |
| 2026-06-29 | 51.75 | 52.80 | 51.30 | 52.05 | -1.588% | 109 | 3,257 | +5.303% |
| 2026-06-26 | 51.90 | 53.50 | 51.60 | 52.89 | -2.417% | 143 | 3,232 | +3.630% |
| 2026-06-25 | 56.15 | 56.15 | 53.09 | 54.20 | -3.387% | 348 | 3,138 | +1.125% |
| 2026-06-24 | 57.95 | 58.08 | 55.38 | 56.10 | -3.608% | 58 | 3,133 | -2.299% |
| 2026-06-23 | 59.50 | 60.20 | 58.20 | 58.20 | -8.202% | 55 | 3,119 | -5.825% |
| 2026-06-22 | 65.65 | 67.60 | 63.40 | 63.40 | -2.761% | 168 | 3,119 | -13.549% |
| 2026-06-18 | 63.05 | 65.60 | 63.05 | 65.20 | +6.189% | 35 | 3,121 | -15.936% |
| 2026-06-17 | 62.18 | 62.85 | 61.40 | 61.40 | -3.535% | 60 | 3,119 | -10.733% |
| 2026-06-16 | 65.25 | 65.25 | 63.65 | 63.65 | -3.326% | 168 | 3,130 | -13.888% |
| 2026-06-15 | 65.05 | 66.58 | 64.00 | 65.84 | +5.682% | 58 | 3,117 | -16.753% |
| 2026-06-12 | 61.30 | 62.65 | 61.30 | 62.30 | +0.241% | 9 | 3,114 | -12.022% |
| 2026-06-11 | 60.05 | 62.15 | 58.96 | 62.15 | +4.017% | 30 | 3,123 | -11.810% |
| 2026-06-10 | 63.00 | 63.41 | 59.70 | 59.75 | -5.144% | 845 | 2,519 | -8.268% |
| 2026-06-09 | 66.35 | 66.35 | 59.80 | 62.99 | -3.685% | 206 | 2,520 | -12.986% |
| 2026-06-08 | 65.57 | 65.88 | 64.07 | 65.40 | +1.869% | 29 | 2,516 | -16.193% |
| 2026-06-05 | 68.50 | 68.50 | 63.00 | 64.20 | -11.006% | 551 | 2,402 | -14.626% |
| 2026-06-04 | 69.00 | 73.70 | 67.25 | 72.14 | +3.205% | 96 | 2,420 | -24.023% |
| 2026-06-03 | 74.00 | 74.00 | 69.25 | 69.90 | -6.651% | 134 | 2,340 | -21.588% |
| 2026-06-02 | 77.47 | 80.91 | 74.88 | 74.88 | -1.018% | 31 | 2,349 | -26.803% |
| 2026-06-01 | 70.50 | 75.75 | 70.50 | 75.65 | +14.361% | 115 | 2,275 | -27.548% |
| 2026-05-29 | 66.40 | 70.00 | 66.15 | 66.15 | -2.290% | 190 | 2,219 | -17.143% |
| 2026-05-28 | 65.45 | 68.03 | 65.45 | 67.70 | +2.981% | 94 | 2,166 | -19.040% |
| 2026-05-27 | 66.90 | 66.90 | 63.57 | 65.74 | -3.110% | 460 | 2,153 | -16.626% |
| 2026-05-26 | 69.45 | 70.00 | 66.00 | 67.85 | -1.309% | 507 | 1,993 | -19.219% |
| 2026-05-22 | 71.50 | 72.30 | 68.30 | 68.75 | -3.792% | 287 | 1,963 | -20.276% |
| 2026-05-21 | 73.10 | 74.46 | 70.29 | 71.46 | -5.974% | 382 | 1,959 | -23.300% |
| 2026-05-20 | 76.85 | 77.50 | 75.00 | 76.00 | -1.809% | 62 | 1,913 | -27.882% |
| 2026-05-19 | 76.15 | 77.40 | 74.31 | 77.40 | +1.309% | 18 | 1,913 | -29.186% |
| 2026-05-18 | 81.92 | 81.92 | 74.25 | 76.40 | -5.911% | 143 | 1,950 | -28.259% |
| 2026-05-15 | 81.03 | 82.30 | 80.00 | 81.20 | -6.923% | 616 | 1,502 | -32.500% |
| 2026-05-14 | 81.46 | 87.30 | 81.46 | 87.24 | +11.276% | 155 | 1,490 | -37.173% |
| 2026-05-13 | 78.29 | 79.54 | 77.78 | 78.40 | +6.089% | 243 | 1,492 | -30.089% |
| 2026-05-12 | 73.45 | 76.32 | 70.38 | 73.90 | +1.233% | 194 | 1,546 | -25.832% |
| 2026-05-11 | 69.10 | 75.15 | 69.09 | 73.00 | +4.435% | 64 | 1,544 | -24.918% |
| 2026-05-08 | 70.00 | 72.35 | 69.50 | 69.90 | +2.991% | 191 | 1,499 | -21.588% |
| 2026-05-07 | 64.00 | 69.30 | 64.00 | 67.87 | +5.470% | 153 | 1,388 | -19.243% |
| 2026-05-06 | 60.15 | 64.35 | 60.15 | 64.35 | +11.525% | 18 | 1,386 | -14.825% |
| 2026-05-05 | 56.85 | 57.70 | 56.85 | 57.70 | +2.052% | 4 | 1,386 | -5.009% |
| 2026-05-04 | 58.00 | 59.95 | 56.40 | 56.54 | -3.235% | 35 | 1,382 | -3.060% |
| 2026-05-01 | 60.81 | 60.81 | 58.43 | 58.43 | -3.740% | 47 | 1,369 | -6.195% |
| 2026-04-30 | 65.50 | 65.50 | 58.97 | 60.70 | -8.030% | 57 | 1,371 | -9.703% |
| 2026-04-29 | 68.50 | 68.50 | 65.05 | 66.00 | -4.831% | 61 | 1,371 | -16.955% |
| 2026-04-28 | 67.00 | 69.90 | 65.62 | 69.35 | -2.269% | 234 | 1,329 | -20.966% |
| 2026-04-27 | 67.00 | 71.11 | 65.10 | 70.96 | +8.801% | 363 | 1,427 | -22.759% |
| 2026-04-24 | 61.58 | 67.07 | 61.58 | 65.22 | +8.809% | 195 | 1,187 | -15.961% |
| 2026-04-23 | 61.50 | 62.00 | 59.94 | 59.94 | -1.398% | 9 | 1,157 | -8.559% |
| 2026-04-22 | 60.79 | 60.79 | 60.79 | 60.79 | +1.656% | 2 | 1,158 | -9.837% |
| 2026-04-21 | 60.45 | 61.00 | 59.13 | 59.80 | -1.645% | 207 | 1,110 | -8.344% |
| 2026-04-20 | 59.16 | 60.80 | 58.60 | 60.80 | +0.496% | 19 | 1,110 | -9.852% |
| 2026-04-17 | 60.11 | 60.60 | 59.50 | 60.50 | +5.954% | 116 | 1,102 | -9.405% |
| 2026-04-16 | 57.10 | 57.10 | 57.10 | 57.10 | -0.730% | 11 | 1,005 | -4.011% |
| 2026-04-15 | 59.11 | 59.11 | 57.52 | 57.52 | +1.932% | 12 | 1,005 | -4.711% |
| 2026-04-14 | 54.85 | 56.43 | 54.43 | 56.43 | +8.000% | 32 | 995 | -2.871% |
| 2026-04-13 | 53.00 | 53.00 | 52.00 | 52.25 | +0.096% | 7 | 988 | +4.900% |
| 2026-04-10 | 51.00 | 52.80 | 51.00 | 52.20 | +7.407% | 151 | 988 | +5.000% |
| 2026-04-09 | 48.69 | 48.69 | 48.55 | 48.60 | +1.166% | 6 | 1,092 | +12.778% |
| 2026-04-08 | 47.51 | 48.04 | 47.50 | 48.04 | +8.247% | 131 | 1,090 | +14.092% |
| 2026-04-07 | 44.80 | 44.80 | 44.38 | 44.38 | -4.250% | 8 | 1,061 | +23.502% |
| 2026-04-02 | 46.35 | 46.35 | 46.35 | 46.35 | +0.871% | 2 | 1,059 | +18.252% |
| 2026-04-01 | 45.10 | 46.05 | 45.10 | 45.95 | +3.096% | 10 | 1,059 | +19.282% |
| 2026-03-31 | 42.20 | 44.57 | 42.20 | 44.57 | +11.844% | 94 | 1,054 | +22.975% |
| 2026-03-30 | 42.00 | 42.00 | 39.83 | 39.85 | -5.591% | 16 | 981 | +37.541% |
| 2026-03-27 | 43.18 | 43.35 | 41.90 | 42.21 | -3.828% | 19 | 972 | +29.851% |
| 2026-03-26 | 44.90 | 45.36 | 43.89 | 43.89 | -8.084% | 77 | 962 | +24.880% |
| 2026-03-25 | 47.60 | 49.35 | 47.60 | 47.75 | +4.440% | 1,366 | 960 | +14.785% |
| 2026-03-24 | 45.30 | 45.72 | 45.30 | 45.72 | -0.760% | 8 | 245 | +19.882% |
| 2026-03-23 | 46.80 | 46.80 | 45.50 | 46.07 | +3.528% | 134 | 245 | +18.971% |
| 2026-03-20 | 46.53 | 46.85 | 44.50 | 44.50 | -7.040% | 92 | 197 | +23.169% |
| 2026-03-19 | 47.50 | 47.87 | 47.30 | 47.87 | -4.394% | 4 | 152 | +14.498% |
| 2026-03-18 | 49.90 | 50.40 | 49.85 | 50.07 | +0.040% | 31 | 152 | +9.467% |
| 2026-03-17 | 50.85 | 51.10 | 50.00 | 50.05 | -4.576% | 135 | 138 | +9.510% |
| 2026-03-16 | 52.45 | 52.45 | 52.45 | 52.45 | +4.006% | 1 | 75 | +4.500% |
| 2026-03-13 | 50.81 | 51.20 | 50.43 | 50.43 | 0.000% | 86 | 74 | +8.685% |