NVDA281215C00235000
NVDA Dec 15 2028 235.00 Call
optionOPRA
EODOct 23, 2026
47.38USD-0.837%(-0.40)4Vol3,073OI
NVDA281215C00235000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 47.70 | 47.70 | 47.35 | 47.38 | -0.837% | 4 | 3,073 | 0.000% |
| 2026-10-22 | 50.04 | 50.04 | 47.78 | 47.78 | -10.440% | 16 | 3,072 | -0.837% |
| 2026-10-21 | 53.35 | 53.35 | 53.35 | 53.35 | +6.064% | 47 | 3,072 | -11.190% |
| 2026-10-20 | 48.00 | 50.40 | 48.00 | 50.30 | -1.373% | 5 | 3,072 | -5.805% |
| 2026-10-19 | 49.50 | 51.02 | 49.50 | 51.00 | +3.030% | 49 | 3,071 | -7.098% |
| 2026-10-16 | 50.58 | 50.58 | 48.60 | 49.50 | -3.433% | 44 | 3,077 | -4.283% |
| 2026-10-15 | 50.07 | 51.26 | 49.35 | 51.26 | -2.585% | 231 | 3,266 | -7.569% |
| 2026-10-14 | 56.00 | 56.36 | 52.62 | 52.62 | -8.725% | 110 | 3,183 | -9.958% |
| 2026-10-13 | 55.30 | 57.65 | 55.30 | 57.65 | +0.436% | 35 | 3,173 | -17.814% |
| 2026-10-12 | 58.00 | 58.11 | 56.25 | 57.40 | -3.643% | 55 | 3,176 | -17.456% |
| 2026-10-09 | 61.35 | 61.35 | 59.36 | 59.57 | -1.537% | 22 | 3,164 | -20.463% |
| 2026-10-08 | 63.80 | 63.80 | 60.00 | 60.50 | -6.737% | 75 | 3,191 | -21.686% |
| 2026-10-07 | 66.11 | 66.11 | 64.86 | 64.87 | -2.991% | 13 | 3,191 | -26.962% |
| 2026-10-06 | 68.71 | 68.71 | 66.87 | 66.87 | +0.647% | 12 | 3,180 | -29.146% |
| 2026-10-05 | 65.22 | 67.24 | 64.58 | 66.44 | +5.077% | 99 | 3,235 | -28.688% |
| 2026-10-02 | 64.35 | 66.00 | 63.23 | 63.23 | +1.951% | 152 | 3,222 | -25.067% |
| 2026-10-01 | 60.50 | 62.02 | 60.00 | 62.02 | +1.940% | 19 | 3,216 | -23.605% |
| 2026-09-30 | 61.00 | 61.55 | 60.82 | 60.84 | +1.147% | 32 | 3,219 | -22.124% |
| 2026-09-29 | 62.10 | 62.10 | 60.15 | 60.15 | -0.298% | 9 | 3,217 | -21.230% |
| 2026-09-28 | 62.31 | 62.55 | 60.33 | 60.33 | +5.013% | 21 | 3,218 | -21.465% |
| 2026-09-25 | 57.45 | 57.45 | 57.45 | 57.45 | +2.133% | 1 | 3,219 | -17.528% |
| 2026-09-24 | 56.75 | 56.75 | 56.20 | 56.25 | -4.386% | 4 | 3,218 | -15.769% |
| 2026-09-23 | 60.55 | 60.55 | 58.80 | 58.83 | -3.494% | 7 | 3,222 | -19.463% |
| 2026-09-22 | 60.53 | 61.07 | 59.70 | 60.96 | +5.522% | 30 | 3,215 | -22.277% |
| 2026-09-21 | 57.77 | 57.77 | 57.77 | 57.77 | +5.903% | 5 | 3,210 | -17.985% |
| 2026-09-18 | 55.00 | 55.00 | 54.30 | 54.55 | -0.547% | 347 | 3,156 | -13.144% |
| 2026-09-17 | 54.00 | 54.85 | 54.00 | 54.85 | +6.712% | 73 | 3,153 | -13.619% |
| 2026-09-16 | 52.10 | 53.00 | 51.40 | 51.40 | +4.365% | 88 | 3,143 | -7.821% |
| 2026-09-15 | 50.05 | 50.05 | 49.25 | 49.25 | -2.437% | 2 | 3,144 | -3.797% |
| 2026-09-14 | 50.25 | 50.48 | 49.51 | 50.48 | -7.376% | 82 | 3,180 | -6.141% |
| 2026-09-11 | 56.00 | 57.00 | 54.50 | 54.50 | -0.457% | 81 | 3,171 | -13.064% |
| 2026-09-10 | 56.55 | 56.55 | 54.50 | 54.75 | -6.570% | 40 | 3,155 | -13.461% |
| 2026-09-09 | 59.50 | 59.60 | 58.20 | 58.60 | -0.678% | 52 | 3,160 | -19.147% |
| 2026-09-08 | 63.82 | 64.00 | 59.00 | 59.00 | -5.901% | 113 | 3,166 | -19.695% |
| 2026-09-04 | 62.44 | 65.00 | 62.00 | 62.70 | +1.604% | 249 | 3,167 | -24.434% |
| 2026-09-03 | 58.10 | 61.80 | 58.10 | 61.71 | +5.813% | 133 | 3,107 | -23.222% |
| 2026-09-02 | 58.00 | 60.30 | 58.00 | 58.32 | +10.142% | 45 | 3,112 | -18.759% |
| 2026-09-01 | 54.50 | 54.50 | 52.52 | 52.95 | -2.826% | 234 | 3,034 | -10.519% |
| 2026-08-31 | 54.52 | 55.10 | 54.45 | 54.49 | +0.926% | 23 | 3,019 | -13.048% |
| 2026-08-28 | 60.51 | 61.40 | 53.65 | 53.99 | -8.801% | 47 | 3,016 | -12.243% |
| 2026-08-27 | 57.04 | 62.00 | 57.04 | 59.20 | +20.693% | 134 | 3,011 | -19.966% |
| 2026-08-26 | 50.99 | 50.99 | 49.00 | 49.05 | -3.691% | 14 | 3,001 | -3.405% |
| 2026-08-25 | 50.72 | 50.93 | 50.11 | 50.93 | +3.202% | 17 | 3,001 | -6.970% |
| 2026-08-24 | 52.00 | 52.00 | 49.35 | 49.35 | -7.653% | 5 | 2,999 | -3.992% |
| 2026-08-21 | 54.03 | 54.03 | 53.44 | 53.44 | -2.125% | 3 | 2,996 | -11.340% |
| 2026-08-20 | 55.29 | 55.29 | 54.60 | 54.60 | -2.968% | 5 | 2,996 | -13.223% |
| 2026-08-19 | 55.78 | 56.27 | 55.78 | 56.27 | -1.142% | 43 | 2,956 | -15.799% |
| 2026-08-18 | 57.25 | 57.30 | 56.92 | 56.92 | -6.520% | 222 | 2,859 | -16.760% |
| 2026-08-17 | 61.22 | 62.16 | 60.89 | 60.89 | +1.197% | 10 | 2,858 | -22.188% |
| 2026-08-14 | 61.55 | 62.08 | 60.17 | 60.17 | -2.210% | 17 | 2,847 | -21.256% |
| 2026-08-13 | 62.16 | 62.16 | 61.17 | 61.53 | +2.006% | 19 | 2,843 | -22.997% |
| 2026-08-12 | 58.30 | 61.00 | 58.30 | 60.32 | +6.856% | 24 | 2,845 | -21.452% |
| 2026-08-11 | 58.20 | 58.20 | 56.43 | 56.45 | -3.256% | 6 | 2,844 | -16.067% |
| 2026-08-10 | 61.26 | 61.26 | 57.00 | 58.35 | -5.122% | 18 | 2,855 | -18.800% |
| 2026-08-07 | 60.24 | 62.65 | 60.16 | 61.50 | +3.535% | 17 | 2,849 | -22.959% |
| 2026-08-06 | 61.51 | 61.51 | 58.00 | 59.40 | +0.101% | 21 | 2,864 | -20.236% |
| 2026-08-05 | 59.48 | 60.60 | 58.65 | 59.34 | +10.093% | 300 | 2,885 | -20.155% |
| 2026-08-04 | 53.70 | 53.90 | 52.84 | 53.90 | +3.854% | 30 | 2,885 | -12.096% |
| 2026-08-03 | 46.42 | 52.05 | 46.42 | 51.90 | +9.447% | 17 | 2,884 | -8.709% |
| 2026-07-31 | 46.28 | 47.42 | 46.10 | 47.42 | +9.263% | 103 | 2,982 | -0.084% |
| 2026-07-30 | 42.54 | 43.77 | 42.54 | 43.40 | +3.580% | 24 | 2,966 | +9.171% |
| 2026-07-29 | 45.15 | 45.15 | 41.90 | 41.90 | -8.114% | 305 | 3,007 | +13.079% |
| 2026-07-28 | 44.89 | 46.83 | 43.76 | 45.60 | -1.192% | 34 | 2,981 | +3.904% |
| 2026-07-27 | 52.63 | 52.63 | 45.50 | 46.15 | -10.214% | 90 | 3,015 | +2.665% |
| 2026-07-24 | 53.01 | 54.48 | 51.40 | 51.40 | -3.402% | 80 | 2,951 | -7.821% |
| 2026-07-23 | 54.00 | 54.00 | 53.21 | 53.21 | -5.756% | 41 | 2,971 | -10.957% |
| 2026-07-22 | 55.99 | 56.79 | 55.46 | 56.46 | +8.786% | 108 | 2,979 | -16.082% |
| 2026-07-21 | 51.01 | 52.28 | 51.01 | 51.90 | +2.387% | 58 | 3,027 | -8.709% |
| 2026-07-20 | 51.92 | 53.35 | 50.69 | 50.69 | +0.337% | 7 | 3,027 | -6.530% |
| 2026-07-17 | 48.30 | 51.44 | 48.00 | 50.52 | -3.107% | 69 | 2,968 | -6.215% |
| 2026-07-16 | 53.40 | 53.40 | 52.10 | 52.14 | -4.958% | 31 | 2,975 | -9.129% |
| 2026-07-15 | 56.10 | 56.10 | 52.65 | 54.86 | -1.295% | 7 | 2,974 | -13.635% |
| 2026-07-14 | 52.53 | 56.00 | 52.53 | 55.58 | +8.343% | 67 | 3,033 | -14.754% |
| 2026-07-13 | 52.77 | 52.77 | 51.07 | 51.30 | -6.659% | 74 | 3,067 | -7.641% |
| 2026-07-10 | 49.99 | 54.96 | 49.99 | 54.96 | +6.760% | 78 | 3,033 | -13.792% |
| 2026-07-09 | 50.80 | 51.48 | 49.40 | 51.48 | +1.840% | 73 | 3,032 | -7.964% |
| 2026-07-08 | 48.00 | 50.59 | 48.00 | 50.55 | +7.806% | 12 | 3,031 | -6.271% |
| 2026-07-07 | 43.45 | 46.89 | 43.45 | 46.89 | +3.510% | 14 | 3,020 | +1.045% |
| 2026-07-06 | 45.30 | 45.30 | 45.30 | 45.30 | +2.605% | 1 | 3,020 | +4.592% |
| 2026-07-02 | 44.58 | 44.80 | 44.15 | 44.15 | -5.642% | 116 | 3,023 | +7.316% |
| 2026-07-01 | 45.25 | 46.79 | 45.25 | 46.79 | -3.226% | 4 | 3,022 | +1.261% |
| 2026-06-30 | 46.86 | 48.35 | 46.86 | 48.35 | +5.292% | 4 | 3,020 | -2.006% |
| 2026-06-29 | 46.20 | 46.20 | 43.30 | 45.92 | -1.205% | 86 | 2,980 | +3.179% |
| 2026-06-26 | 46.31 | 46.60 | 46.00 | 46.48 | -3.146% | 18 | 2,977 | +1.936% |
| 2026-06-25 | 47.15 | 48.05 | 46.98 | 47.99 | -2.913% | 175 | 2,893 | -1.271% |
| 2026-06-24 | 51.48 | 51.48 | 48.89 | 49.43 | -3.363% | 90 | 2,949 | -4.147% |
| 2026-06-23 | 52.00 | 53.65 | 51.15 | 51.15 | -8.856% | 5 | 2,948 | -7.370% |
| 2026-06-22 | 60.00 | 60.00 | 56.12 | 56.12 | -3.986% | 90 | 2,950 | -15.574% |
| 2026-06-18 | 55.81 | 58.45 | 55.81 | 58.45 | +7.544% | 47 | 2,945 | -18.939% |
| 2026-06-17 | 55.00 | 56.05 | 54.35 | 54.35 | -5.066% | 100 | 3,004 | -12.824% |
| 2026-06-16 | 57.32 | 57.32 | 57.25 | 57.25 | -2.884% | 16 | 2,989 | -17.240% |
| 2026-06-15 | 59.00 | 59.36 | 58.60 | 58.95 | +7.377% | 136 | 2,966 | -19.627% |
| 2026-06-12 | 54.65 | 56.40 | 54.65 | 54.90 | +2.330% | 10 | 2,965 | -13.698% |
| 2026-06-11 | 53.55 | 54.55 | 52.59 | 53.65 | -0.279% | 34 | 2,984 | -11.687% |
| 2026-06-10 | 55.40 | 55.40 | 52.95 | 53.80 | -5.098% | 101 | 2,908 | -11.933% |
| 2026-06-09 | 58.85 | 58.85 | 53.10 | 56.69 | -2.242% | 131 | 2,893 | -16.423% |
| 2026-06-08 | 57.30 | 59.00 | 57.30 | 57.99 | +1.328% | 36 | 2,895 | -18.296% |
| 2026-06-05 | 60.20 | 60.20 | 56.45 | 57.23 | -11.614% | 65 | 2,898 | -17.211% |
| 2026-06-04 | 61.06 | 65.94 | 59.60 | 64.75 | +4.435% | 43 | 2,903 | -26.826% |
| 2026-06-03 | 67.05 | 67.05 | 62.00 | 62.00 | -8.325% | 344 | 2,596 | -23.581% |
| 2026-06-02 | 68.80 | 73.55 | 67.55 | 67.63 | +0.297% | 68 | 2,599 | -29.942% |
| 2026-06-01 | 65.57 | 68.20 | 64.90 | 67.43 | +8.408% | 377 | 2,741 | -29.735% |
| 2026-05-29 | 61.25 | 62.29 | 61.00 | 62.20 | +3.840% | 9 | 2,741 | -23.826% |
| 2026-05-28 | 59.90 | 60.15 | 58.58 | 59.90 | +1.957% | 62 | 2,695 | -20.902% |
| 2026-05-27 | 60.00 | 60.00 | 56.80 | 58.75 | -1.591% | 198 | 2,801 | -19.353% |
| 2026-05-26 | 61.20 | 61.20 | 59.47 | 59.70 | -3.021% | 248 | 2,847 | -20.637% |
| 2026-05-22 | 62.85 | 62.85 | 61.00 | 61.56 | -3.737% | 70 | 2,895 | -23.034% |
| 2026-05-21 | 66.75 | 69.33 | 62.82 | 63.95 | -6.053% | 433 | 2,537 | -25.911% |
| 2026-05-20 | 68.00 | 69.95 | 67.40 | 68.07 | -0.191% | 395 | 1,409 | -30.395% |
| 2026-05-19 | 67.25 | 68.25 | 67.25 | 68.20 | +1.322% | 16 | 1,397 | -30.528% |
| 2026-05-18 | 70.67 | 70.85 | 67.31 | 67.31 | -5.410% | 61 | 1,396 | -29.609% |
| 2026-05-15 | 74.41 | 75.81 | 71.03 | 71.16 | -9.061% | 215 | 1,409 | -33.418% |
| 2026-05-14 | 74.85 | 79.00 | 73.67 | 78.25 | +11.547% | 710 | 1,146 | -39.450% |
| 2026-05-13 | 68.60 | 71.84 | 68.60 | 70.15 | +5.062% | 532 | 644 | -32.459% |
| 2026-05-12 | 64.20 | 66.77 | 63.22 | 66.77 | +2.534% | 14 | 641 | -29.040% |
| 2026-05-11 | 65.00 | 67.27 | 64.65 | 65.12 | +3.943% | 27 | 641 | -27.242% |
| 2026-05-08 | 62.90 | 63.36 | 62.65 | 62.65 | +2.169% | 10 | 641 | -24.374% |
| 2026-05-07 | 58.98 | 61.60 | 58.98 | 61.32 | +7.504% | 26 | 639 | -22.733% |
| 2026-05-06 | 54.60 | 57.04 | 54.60 | 57.04 | +14.538% | 16 | 635 | -16.935% |
| 2026-05-05 | 50.45 | 50.45 | 49.67 | 49.80 | -3.019% | 24 | 649 | -4.859% |
| 2026-05-04 | 51.02 | 51.35 | 50.80 | 51.35 | -1.269% | 8 | 643 | -7.731% |
| 2026-05-01 | 54.34 | 54.39 | 52.01 | 52.01 | -1.831% | 43 | 631 | -8.902% |
| 2026-04-30 | 52.62 | 54.41 | 52.40 | 52.98 | -9.975% | 72 | 604 | -10.570% |
| 2026-04-29 | 59.00 | 59.00 | 58.83 | 58.85 | -5.915% | 13 | 604 | -19.490% |
| 2026-04-28 | 60.70 | 62.55 | 58.95 | 62.55 | -1.278% | 139 | 601 | -24.253% |
| 2026-04-27 | 60.00 | 63.50 | 58.44 | 63.36 | +9.298% | 181 | 601 | -25.221% |
| 2026-04-24 | 55.90 | 60.25 | 55.90 | 57.97 | +11.545% | 82 | 584 | -18.268% |
| 2026-04-23 | 54.45 | 54.50 | 51.95 | 51.97 | -3.884% | 66 | 517 | -8.832% |
| 2026-04-22 | 53.22 | 54.07 | 53.20 | 54.07 | -0.332% | 64 | 515 | -12.373% |
| 2026-04-21 | 54.25 | 54.25 | 54.25 | 54.25 | +0.911% | 1 | 534 | -12.664% |
| 2026-04-20 | 51.60 | 53.81 | 51.60 | 53.76 | +1.243% | 211 | 534 | -11.868% |
| 2026-04-17 | 53.10 | 53.10 | 53.10 | 53.10 | +2.411% | 50 | 622 | -10.772% |
| 2026-04-16 | 52.49 | 52.49 | 51.75 | 51.85 | +0.974% | 61 | 572 | -8.621% |
| 2026-04-15 | 51.13 | 52.50 | 50.77 | 51.35 | +5.658% | 81 | 564 | -7.731% |
| 2026-04-14 | 48.00 | 48.60 | 48.00 | 48.60 | +5.929% | 5 | 504 | -2.510% |
| 2026-04-13 | 46.00 | 46.00 | 45.87 | 45.88 | -1.545% | 54 | 507 | +3.269% |
| 2026-04-10 | 46.60 | 46.60 | 46.60 | 46.60 | +8.980% | 1 | 559 | +1.674% |
| 2026-04-08 | 42.76 | 42.76 | 42.76 | 42.76 | +5.763% | 1 | 559 | +10.804% |
| 2026-04-06 | 40.43 | 40.43 | 40.43 | 40.43 | -0.247% | 1 | 558 | +17.190% |
| 2026-04-02 | 38.08 | 40.53 | 38.08 | 40.53 | +0.571% | 12 | 559 | +16.901% |
| 2026-04-01 | 40.00 | 40.40 | 40.00 | 40.30 | +15.143% | 35 | 559 | +17.568% |
| 2026-03-30 | 36.22 | 36.65 | 35.00 | 35.00 | -5.584% | 299 | 558 | +35.371% |
| 2026-03-27 | 37.20 | 37.95 | 37.07 | 37.07 | -4.335% | 43 | 495 | +27.812% |
| 2026-03-26 | 40.15 | 40.15 | 38.75 | 38.75 | -8.284% | 12 | 480 | +22.271% |
| 2026-03-25 | 42.00 | 43.30 | 42.00 | 42.25 | +5.100% | 6 | 474 | +12.142% |
| 2026-03-24 | 39.80 | 40.65 | 39.80 | 40.20 | -1.229% | 4 | 471 | +17.861% |
| 2026-03-23 | 41.35 | 41.39 | 40.30 | 40.70 | +3.299% | 110 | 473 | +16.413% |
| 2026-03-20 | 41.18 | 41.30 | 39.20 | 39.40 | -6.190% | 186 | 465 | +20.254% |
| 2026-03-19 | 41.40 | 42.67 | 41.40 | 42.00 | -3.159% | 56 | 462 | +12.810% |
| 2026-03-18 | 44.49 | 44.50 | 43.28 | 43.37 | -3.019% | 63 | 432 | +9.246% |
| 2026-03-17 | 45.20 | 45.20 | 44.72 | 44.72 | -1.498% | 53 | 433 | +5.948% |
| 2026-03-16 | 46.02 | 46.12 | 45.40 | 45.40 | +0.665% | 381 | 382 | +4.361% |
| 2026-03-13 | 45.10 | 45.10 | 45.10 | 45.10 | 0.000% | 1 | 1 | +5.055% |