NVDA281215C00225000
NVDA Dec 15 2028 225.00 Call
optionOPRA
EODOct 23, 2026
51.31USD-0.562%(-0.29)29Vol8,044OI
NVDA281215C00225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 52.60 | 52.60 | 51.25 | 51.31 | -0.562% | 29 | 8,040 | 0.000% |
| 2026-10-22 | 54.98 | 54.98 | 51.60 | 51.60 | -10.245% | 29 | 8,042 | -0.562% |
| 2026-10-21 | 57.50 | 57.66 | 57.25 | 57.49 | +5.680% | 10 | 8,043 | -10.750% |
| 2026-10-20 | 53.94 | 54.98 | 52.75 | 54.40 | -0.548% | 21 | 8,049 | -5.680% |
| 2026-10-19 | 53.43 | 56.07 | 53.00 | 54.70 | +3.325% | 49 | 8,053 | -6.197% |
| 2026-10-16 | 54.00 | 55.24 | 52.45 | 52.94 | -4.181% | 61 | 8,053 | -3.079% |
| 2026-10-15 | 53.35 | 55.65 | 52.21 | 55.25 | -3.578% | 75 | 8,049 | -7.131% |
| 2026-10-14 | 60.02 | 60.75 | 56.95 | 57.30 | -7.371% | 184 | 8,055 | -10.454% |
| 2026-10-13 | 60.12 | 61.86 | 59.29 | 61.86 | +0.422% | 110 | 8,058 | -17.055% |
| 2026-10-12 | 61.89 | 61.89 | 60.60 | 61.60 | -5.376% | 65 | 8,037 | -16.705% |
| 2026-10-09 | 64.82 | 65.10 | 64.82 | 65.10 | +0.680% | 4 | 8,039 | -21.183% |
| 2026-10-08 | 67.80 | 67.80 | 64.66 | 64.66 | -6.830% | 5 | 8,039 | -20.646% |
| 2026-10-07 | 70.50 | 70.50 | 69.05 | 69.40 | -2.896% | 7 | 8,044 | -26.066% |
| 2026-10-06 | 73.07 | 73.85 | 71.15 | 71.47 | +0.098% | 104 | 8,029 | -28.208% |
| 2026-10-05 | 70.00 | 71.40 | 69.20 | 71.40 | +5.778% | 56 | 8,065 | -28.137% |
| 2026-10-02 | 69.10 | 70.13 | 67.50 | 67.50 | +2.242% | 51 | 8,086 | -23.985% |
| 2026-10-01 | 65.70 | 66.02 | 64.60 | 66.02 | +0.686% | 15 | 8,088 | -22.281% |
| 2026-09-30 | 66.00 | 67.00 | 65.49 | 65.57 | +2.389% | 17 | 8,095 | -21.748% |
| 2026-09-29 | 67.50 | 67.50 | 64.00 | 64.04 | -0.805% | 30 | 8,097 | -19.878% |
| 2026-09-28 | 67.86 | 67.86 | 64.56 | 64.56 | +3.545% | 312 | 8,136 | -20.524% |
| 2026-09-25 | 61.68 | 62.35 | 61.51 | 62.35 | +2.549% | 11 | 8,142 | -17.706% |
| 2026-09-24 | 60.50 | 60.80 | 60.30 | 60.80 | -3.030% | 6 | 8,143 | -15.609% |
| 2026-09-23 | 62.99 | 63.40 | 62.38 | 62.70 | -3.345% | 14 | 8,143 | -18.166% |
| 2026-09-22 | 64.33 | 65.50 | 63.55 | 64.87 | +1.264% | 31 | 8,131 | -20.903% |
| 2026-09-21 | 60.75 | 64.50 | 60.54 | 64.06 | +9.617% | 57 | 8,153 | -19.903% |
| 2026-09-18 | 58.23 | 58.63 | 58.23 | 58.44 | -0.375% | 34 | 8,165 | -12.201% |
| 2026-09-17 | 58.62 | 58.70 | 58.11 | 58.66 | +4.118% | 10 | 8,168 | -12.530% |
| 2026-09-16 | 56.28 | 56.45 | 56.00 | 56.34 | +5.073% | 15 | 8,169 | -8.928% |
| 2026-09-15 | 54.91 | 54.91 | 53.25 | 53.62 | +0.224% | 30 | 8,167 | -4.308% |
| 2026-09-14 | 52.61 | 54.29 | 52.61 | 53.50 | -8.625% | 122 | 8,087 | -4.093% |
| 2026-09-11 | 60.00 | 60.78 | 58.55 | 58.55 | -0.425% | 55 | 8,092 | -12.365% |
| 2026-09-10 | 60.00 | 60.47 | 58.10 | 58.80 | -5.694% | 135 | 8,089 | -12.738% |
| 2026-09-09 | 63.10 | 63.65 | 61.95 | 62.35 | -1.204% | 257 | 8,086 | -17.706% |
| 2026-09-08 | 68.16 | 68.16 | 63.11 | 63.11 | -5.637% | 169 | 8,109 | -18.698% |
| 2026-09-04 | 66.16 | 69.25 | 65.96 | 66.88 | +2.498% | 173 | 8,021 | -23.281% |
| 2026-09-03 | 62.73 | 66.00 | 62.69 | 65.25 | +5.480% | 82 | 7,995 | -21.364% |
| 2026-09-02 | 58.50 | 64.25 | 58.47 | 61.86 | +9.178% | 253 | 8,067 | -17.055% |
| 2026-09-01 | 55.75 | 58.75 | 55.75 | 56.66 | -3.770% | 68 | 8,065 | -9.442% |
| 2026-08-31 | 58.57 | 59.30 | 57.00 | 58.88 | +1.693% | 102 | 8,086 | -12.857% |
| 2026-08-28 | 64.50 | 65.20 | 57.58 | 57.90 | -11.142% | 865 | 8,038 | -11.382% |
| 2026-08-27 | 62.00 | 66.60 | 60.38 | 65.16 | +23.667% | 781 | 7,829 | -21.255% |
| 2026-08-26 | 54.59 | 54.59 | 52.63 | 52.69 | -3.991% | 179 | 7,754 | -2.619% |
| 2026-08-25 | 54.00 | 55.75 | 53.00 | 54.88 | +5.235% | 51 | 7,754 | -6.505% |
| 2026-08-24 | 55.00 | 55.00 | 52.00 | 52.15 | -8.988% | 34 | 7,757 | -1.611% |
| 2026-08-21 | 57.00 | 57.75 | 56.85 | 57.30 | -2.218% | 88 | 7,779 | -10.454% |
| 2026-08-20 | 60.50 | 60.50 | 58.60 | 58.60 | -3.060% | 125 | 7,705 | -12.440% |
| 2026-08-19 | 62.43 | 62.43 | 58.75 | 60.45 | -0.543% | 54 | 7,718 | -15.120% |
| 2026-08-18 | 61.55 | 62.35 | 60.43 | 60.78 | -6.044% | 146 | 7,820 | -15.581% |
| 2026-08-17 | 66.00 | 66.20 | 64.69 | 64.69 | -0.015% | 167 | 7,756 | -20.683% |
| 2026-08-14 | 66.20 | 66.22 | 64.45 | 64.70 | -1.402% | 83 | 7,731 | -20.696% |
| 2026-08-13 | 64.95 | 66.50 | 64.50 | 65.62 | +2.196% | 217 | 7,645 | -21.807% |
| 2026-08-12 | 63.08 | 65.00 | 62.09 | 64.21 | +7.482% | 219 | 7,586 | -20.090% |
| 2026-08-11 | 64.40 | 64.40 | 59.74 | 59.74 | -3.489% | 11 | 7,585 | -14.111% |
| 2026-08-10 | 65.20 | 65.20 | 60.75 | 61.90 | -5.712% | 29 | 7,577 | -17.108% |
| 2026-08-07 | 65.26 | 65.98 | 64.36 | 65.65 | +5.040% | 60 | 7,562 | -21.843% |
| 2026-08-06 | 64.00 | 65.05 | 61.93 | 62.50 | -1.233% | 27 | 7,542 | -17.904% |
| 2026-08-05 | 61.87 | 65.25 | 61.87 | 63.28 | +9.028% | 320 | 7,703 | -18.916% |
| 2026-08-04 | 56.35 | 58.15 | 56.28 | 58.04 | +5.527% | 238 | 7,550 | -11.595% |
| 2026-08-03 | 53.15 | 55.61 | 53.15 | 55.00 | +9.127% | 105 | 7,545 | -6.709% |
| 2026-07-31 | 48.80 | 50.40 | 48.75 | 50.40 | +7.463% | 16 | 7,544 | +1.806% |
| 2026-07-30 | 46.45 | 47.96 | 45.80 | 46.90 | +3.077% | 82 | 7,497 | +9.403% |
| 2026-07-29 | 46.52 | 47.00 | 45.11 | 45.50 | -6.953% | 109 | 7,484 | +12.769% |
| 2026-07-28 | 47.09 | 49.36 | 47.09 | 48.90 | -1.212% | 6 | 7,483 | +4.928% |
| 2026-07-27 | 51.23 | 51.23 | 49.09 | 49.50 | -10.000% | 38 | 7,480 | +3.657% |
| 2026-07-24 | 56.45 | 57.80 | 55.00 | 55.00 | -3.067% | 17 | 7,486 | -6.709% |
| 2026-07-23 | 57.00 | 57.00 | 55.92 | 56.74 | -5.433% | 13 | 7,476 | -9.570% |
| 2026-07-22 | 54.73 | 60.00 | 54.73 | 60.00 | +8.440% | 20 | 7,468 | -14.483% |
| 2026-07-21 | 55.45 | 55.45 | 54.44 | 55.33 | +3.692% | 5 | 7,466 | -7.265% |
| 2026-07-20 | 55.99 | 55.99 | 53.36 | 53.36 | +0.679% | 22 | 7,483 | -3.842% |
| 2026-07-17 | 53.00 | 55.15 | 51.25 | 53.00 | -4.332% | 66 | 7,516 | -3.189% |
| 2026-07-16 | 57.00 | 57.00 | 55.20 | 55.40 | -5.137% | 167 | 7,421 | -7.383% |
| 2026-07-15 | 58.90 | 58.90 | 55.65 | 58.40 | -0.460% | 32 | 7,425 | -12.140% |
| 2026-07-14 | 54.35 | 58.67 | 54.35 | 58.67 | +8.347% | 47 | 7,385 | -12.545% |
| 2026-07-13 | 58.45 | 58.45 | 54.15 | 54.15 | -6.347% | 21 | 7,379 | -5.245% |
| 2026-07-10 | 55.00 | 58.80 | 55.00 | 57.82 | +7.074% | 129 | 7,380 | -11.259% |
| 2026-07-09 | 54.40 | 54.40 | 51.40 | 54.00 | +0.186% | 69 | 7,388 | -4.981% |
| 2026-07-08 | 50.39 | 53.90 | 50.39 | 53.90 | +9.397% | 8 | 7,383 | -4.805% |
| 2026-07-07 | 49.77 | 49.88 | 49.27 | 49.27 | +1.170% | 107 | 7,377 | +4.140% |
| 2026-07-06 | 49.10 | 49.26 | 48.70 | 48.70 | +2.808% | 24 | 7,371 | +5.359% |
| 2026-07-02 | 50.48 | 50.48 | 47.07 | 47.37 | -7.118% | 118 | 7,449 | +8.318% |
| 2026-07-01 | 48.50 | 51.85 | 48.50 | 51.00 | -0.488% | 13 | 7,445 | +0.608% |
| 2026-06-30 | 51.00 | 51.57 | 51.00 | 51.25 | +4.613% | 62 | 7,393 | +0.117% |
| 2026-06-29 | 49.25 | 49.75 | 47.86 | 48.99 | -1.030% | 208 | 7,278 | +4.736% |
| 2026-06-26 | 48.80 | 49.76 | 48.19 | 49.50 | -1.276% | 85 | 7,319 | +3.657% |
| 2026-06-25 | 50.90 | 52.20 | 49.57 | 50.14 | -4.185% | 113 | 7,378 | +2.333% |
| 2026-06-24 | 54.82 | 54.82 | 52.22 | 52.33 | -5.148% | 1,098 | 6,481 | -1.949% |
| 2026-06-23 | 56.35 | 57.00 | 54.70 | 55.17 | -8.050% | 22 | 6,487 | -6.997% |
| 2026-06-22 | 63.50 | 63.50 | 59.65 | 60.00 | -3.319% | 87 | 6,497 | -14.483% |
| 2026-06-18 | 59.90 | 62.06 | 59.70 | 62.06 | +7.426% | 133 | 6,441 | -17.322% |
| 2026-06-17 | 59.08 | 59.08 | 57.77 | 57.77 | -4.227% | 37 | 6,443 | -11.182% |
| 2026-06-16 | 60.50 | 60.56 | 59.90 | 60.32 | -4.087% | 17 | 6,450 | -14.937% |
| 2026-06-15 | 62.00 | 62.89 | 60.25 | 62.89 | +7.559% | 57 | 6,479 | -18.413% |
| 2026-06-12 | 59.24 | 59.24 | 58.18 | 58.47 | +0.086% | 17 | 6,490 | -12.246% |
| 2026-06-11 | 56.60 | 59.00 | 55.55 | 58.42 | +3.034% | 46 | 6,473 | -12.170% |
| 2026-06-10 | 59.32 | 59.32 | 56.36 | 56.70 | -4.449% | 127 | 6,484 | -9.506% |
| 2026-06-09 | 61.70 | 61.70 | 56.00 | 59.34 | -4.444% | 67 | 6,472 | -13.532% |
| 2026-06-08 | 61.80 | 62.80 | 60.65 | 62.10 | +2.475% | 97 | 6,469 | -17.375% |
| 2026-06-05 | 68.65 | 68.65 | 59.60 | 60.60 | -11.339% | 148 | 6,396 | -15.330% |
| 2026-06-04 | 64.05 | 70.00 | 63.40 | 68.35 | +3.561% | 114 | 6,352 | -24.931% |
| 2026-06-03 | 67.00 | 67.10 | 65.75 | 66.00 | -6.714% | 72 | 6,323 | -22.258% |
| 2026-06-02 | 72.86 | 77.00 | 70.00 | 70.75 | -1.325% | 171 | 6,244 | -27.477% |
| 2026-06-01 | 67.00 | 72.00 | 67.00 | 71.70 | +14.172% | 135 | 6,218 | -28.438% |
| 2026-05-29 | 63.70 | 66.00 | 62.80 | 62.80 | -1.024% | 32 | 6,217 | -18.296% |
| 2026-05-28 | 62.50 | 63.71 | 62.04 | 63.45 | +1.520% | 52 | 6,185 | -19.133% |
| 2026-05-27 | 61.90 | 63.00 | 60.15 | 62.50 | -2.038% | 63 | 6,200 | -17.904% |
| 2026-05-26 | 65.50 | 66.07 | 62.95 | 63.80 | -1.437% | 346 | 6,449 | -19.577% |
| 2026-05-22 | 68.35 | 68.35 | 64.73 | 64.73 | -3.819% | 144 | 6,410 | -20.732% |
| 2026-05-21 | 70.35 | 72.49 | 66.55 | 67.30 | -6.398% | 574 | 6,377 | -23.759% |
| 2026-05-20 | 71.00 | 74.15 | 71.00 | 71.90 | +1.986% | 219 | 6,373 | -28.637% |
| 2026-05-19 | 72.80 | 73.44 | 69.25 | 70.50 | -2.124% | 72 | 6,368 | -27.220% |
| 2026-05-18 | 77.80 | 77.80 | 70.00 | 72.03 | -4.215% | 337 | 6,412 | -28.766% |
| 2026-05-15 | 78.10 | 79.82 | 74.92 | 75.20 | -8.571% | 326 | 6,413 | -31.769% |
| 2026-05-14 | 76.08 | 82.70 | 76.08 | 82.25 | +11.149% | 198 | 6,344 | -37.617% |
| 2026-05-13 | 72.58 | 75.50 | 71.00 | 74.00 | +5.338% | 658 | 6,262 | -30.662% |
| 2026-05-12 | 68.30 | 71.90 | 67.00 | 70.25 | +1.885% | 274 | 6,095 | -26.961% |
| 2026-05-11 | 65.25 | 71.30 | 64.93 | 68.95 | +4.470% | 267 | 5,862 | -25.584% |
| 2026-05-08 | 67.02 | 68.15 | 65.47 | 66.00 | +3.562% | 5,036 | 1,085 | -22.258% |
| 2026-05-07 | 62.61 | 65.33 | 62.61 | 63.73 | +5.706% | 86 | 1,067 | -19.488% |
| 2026-05-06 | 59.29 | 60.30 | 58.25 | 60.29 | +12.167% | 726 | 657 | -14.895% |
| 2026-05-05 | 53.80 | 53.80 | 53.75 | 53.75 | -2.838% | 11 | 666 | -4.540% |
| 2026-05-01 | 56.05 | 56.05 | 54.80 | 55.32 | -2.520% | 115 | 605 | -7.249% |
| 2026-04-30 | 59.65 | 59.65 | 55.52 | 56.75 | -8.394% | 39 | 600 | -9.586% |
| 2026-04-29 | 63.50 | 63.65 | 61.50 | 61.95 | -4.692% | 19 | 600 | -17.175% |
| 2026-04-28 | 62.28 | 65.48 | 62.28 | 65.00 | -3.374% | 25 | 600 | -21.062% |
| 2026-04-27 | 63.90 | 67.35 | 62.15 | 67.27 | +9.382% | 255 | 597 | -23.725% |
| 2026-04-24 | 57.80 | 63.30 | 57.80 | 61.50 | +11.151% | 39 | 465 | -16.569% |
| 2026-04-23 | 58.00 | 58.00 | 55.33 | 55.33 | -3.657% | 3 | 457 | -7.265% |
| 2026-04-22 | 57.17 | 57.45 | 57.17 | 57.43 | +1.377% | 4 | 454 | -10.656% |
| 2026-04-21 | 56.75 | 57.75 | 55.62 | 56.65 | -0.614% | 109 | 348 | -9.426% |
| 2026-04-20 | 55.86 | 57.00 | 55.12 | 57.00 | +0.176% | 22 | 348 | -9.982% |
| 2026-04-17 | 55.87 | 56.90 | 55.87 | 56.90 | +2.615% | 92 | 334 | -9.824% |
| 2026-04-16 | 53.95 | 56.00 | 53.95 | 55.45 | -0.395% | 30 | 389 | -7.466% |
| 2026-04-15 | 55.11 | 55.67 | 55.11 | 55.67 | +4.407% | 27 | 378 | -7.832% |
| 2026-04-14 | 50.56 | 53.32 | 50.56 | 53.32 | +7.717% | 122 | 388 | -3.770% |
| 2026-04-13 | 49.61 | 49.61 | 48.56 | 49.50 | +0.467% | 4 | 317 | +3.657% |
| 2026-04-10 | 48.45 | 49.30 | 48.45 | 49.27 | +8.524% | 143 | 313 | +4.140% |
| 2026-04-09 | 44.27 | 45.40 | 44.27 | 45.40 | +1.001% | 21 | 255 | +13.018% |
| 2026-04-08 | 44.81 | 44.95 | 44.16 | 44.95 | +7.407% | 32 | 236 | +14.149% |
| 2026-04-07 | 42.20 | 42.20 | 41.85 | 41.85 | -1.668% | 3 | 229 | +22.605% |
| 2026-04-06 | 42.56 | 42.56 | 42.56 | 42.56 | -0.908% | 16 | 228 | +20.559% |
| 2026-04-01 | 43.00 | 43.15 | 42.95 | 42.95 | +3.072% | 4 | 220 | +19.464% |
| 2026-03-31 | 39.00 | 41.72 | 39.00 | 41.67 | +11.716% | 30 | 220 | +23.134% |
| 2026-03-30 | 38.70 | 38.70 | 37.30 | 37.30 | -5.498% | 67 | 203 | +37.560% |
| 2026-03-27 | 40.00 | 40.44 | 39.47 | 39.47 | -4.777% | 24 | 148 | +29.997% |
| 2026-03-26 | 41.80 | 42.50 | 41.45 | 41.45 | -7.581% | 72 | 138 | +23.788% |
| 2026-03-25 | 44.85 | 46.05 | 44.85 | 44.85 | +5.778% | 23 | 107 | +14.404% |
| 2026-03-24 | 42.77 | 43.00 | 42.36 | 42.40 | -1.738% | 4 | 106 | +21.014% |
| 2026-03-23 | 42.90 | 43.75 | 42.86 | 43.15 | +2.861% | 10 | 105 | +18.911% |
| 2026-03-20 | 44.53 | 44.53 | 41.50 | 41.95 | -6.778% | 68 | 103 | +22.312% |
| 2026-03-19 | 45.00 | 45.00 | 45.00 | 45.00 | -2.067% | 2 | 76 | +14.022% |
| 2026-03-18 | 47.00 | 47.07 | 45.95 | 45.95 | -2.296% | 44 | 76 | +11.665% |
| 2026-03-17 | 47.78 | 47.83 | 47.03 | 47.03 | -2.528% | 52 | 54 | +9.101% |
| 2026-03-16 | 49.04 | 49.04 | 48.25 | 48.25 | +0.836% | 2 | 58 | +6.342% |
| 2026-03-13 | 48.67 | 48.67 | 47.85 | 47.85 | 0.000% | 61 | 56 | +7.231% |