NVDA281215C00245000
NVDA Dec 15 2028 245.00 Call
optionOPRA
EODOct 23, 2026
44.00USD-2.547%(-1.15)3Vol1,711OI
NVDA281215C00245000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 43.64 | 44.00 | 43.64 | 44.00 | -2.547% | 3 | 1,709 | 0.000% |
| 2026-10-22 | 45.08 | 45.15 | 45.08 | 45.15 | -3.526% | 6 | 1,713 | -2.547% |
| 2026-10-20 | 45.31 | 47.00 | 45.31 | 46.80 | -1.057% | 13 | 1,703 | -5.983% |
| 2026-10-19 | 45.80 | 48.30 | 45.80 | 47.30 | +3.388% | 13 | 1,713 | -6.977% |
| 2026-10-16 | 46.54 | 46.98 | 45.20 | 45.75 | -4.088% | 29 | 1,686 | -3.825% |
| 2026-10-15 | 45.37 | 47.70 | 45.37 | 47.70 | -3.147% | 31 | 1,676 | -7.757% |
| 2026-10-14 | 51.20 | 51.20 | 49.25 | 49.25 | -7.978% | 6 | 1,676 | -10.660% |
| 2026-10-13 | 51.95 | 53.52 | 51.95 | 53.52 | +0.943% | 14 | 1,674 | -17.788% |
| 2026-10-12 | 53.75 | 53.75 | 53.02 | 53.02 | -6.358% | 4 | 1,674 | -17.012% |
| 2026-10-09 | 56.45 | 56.62 | 56.45 | 56.62 | +0.927% | 3 | 1,672 | -22.289% |
| 2026-10-08 | 58.43 | 60.45 | 56.10 | 56.10 | -7.426% | 63 | 1,726 | -21.569% |
| 2026-10-07 | 60.93 | 61.15 | 60.30 | 60.60 | -2.337% | 5 | 1,727 | -27.393% |
| 2026-10-06 | 64.43 | 64.95 | 62.05 | 62.05 | -0.641% | 55 | 1,721 | -29.089% |
| 2026-10-05 | 61.18 | 62.55 | 60.05 | 62.45 | +5.170% | 29 | 1,714 | -29.544% |
| 2026-10-02 | 60.22 | 61.36 | 59.38 | 59.38 | +4.322% | 87 | 1,674 | -25.901% |
| 2026-10-01 | 56.85 | 56.92 | 56.85 | 56.92 | -0.594% | 9 | 1,680 | -22.699% |
| 2026-09-30 | 57.70 | 57.70 | 57.20 | 57.26 | -1.191% | 8 | 1,676 | -23.158% |
| 2026-09-29 | 57.90 | 57.95 | 57.90 | 57.95 | +1.364% | 4 | 1,672 | -24.072% |
| 2026-09-28 | 58.90 | 59.64 | 57.17 | 57.17 | +6.126% | 440 | 1,943 | -23.037% |
| 2026-09-25 | 55.10 | 55.10 | 53.87 | 53.87 | -0.241% | 7 | 1,949 | -18.322% |
| 2026-09-24 | 53.55 | 54.00 | 53.55 | 54.00 | -4.846% | 4 | 1,948 | -18.519% |
| 2026-09-22 | 57.00 | 57.00 | 55.90 | 56.75 | +1.721% | 7 | 1,945 | -22.467% |
| 2026-09-21 | 53.00 | 55.86 | 53.00 | 55.79 | +9.071% | 104 | 2,047 | -21.133% |
| 2026-09-18 | 51.25 | 51.25 | 51.15 | 51.15 | +0.491% | 109 | 1,964 | -13.978% |
| 2026-09-17 | 50.05 | 50.90 | 50.05 | 50.90 | +5.383% | 103 | 1,863 | -13.556% |
| 2026-09-16 | 48.30 | 48.30 | 48.30 | 48.30 | +3.759% | 1 | 1,863 | -8.903% |
| 2026-09-15 | 46.55 | 46.55 | 46.55 | 46.55 | +0.758% | 1 | 1,863 | -5.478% |
| 2026-09-14 | 46.00 | 46.93 | 46.00 | 46.20 | -9.412% | 110 | 1,964 | -4.762% |
| 2026-09-11 | 52.75 | 52.75 | 51.00 | 51.00 | -0.527% | 5 | 1,962 | -13.725% |
| 2026-09-10 | 53.55 | 53.55 | 51.20 | 51.27 | -6.322% | 121 | 1,904 | -14.180% |
| 2026-09-09 | 54.56 | 54.90 | 54.02 | 54.73 | -1.476% | 32 | 1,882 | -19.605% |
| 2026-09-08 | 58.44 | 58.44 | 55.55 | 55.55 | -4.880% | 24 | 1,858 | -20.792% |
| 2026-09-04 | 60.61 | 60.61 | 58.33 | 58.40 | +1.371% | 73 | 1,793 | -24.658% |
| 2026-09-03 | 55.34 | 57.61 | 54.85 | 57.61 | +4.555% | 19 | 1,799 | -23.624% |
| 2026-09-02 | 50.85 | 56.20 | 50.84 | 55.10 | +12.311% | 22 | 1,781 | -20.145% |
| 2026-09-01 | 49.70 | 50.60 | 48.97 | 49.06 | -3.216% | 47 | 1,735 | -10.314% |
| 2026-08-31 | 50.85 | 50.85 | 50.69 | 50.69 | -0.608% | 16 | 1,743 | -13.198% |
| 2026-08-28 | 54.99 | 54.99 | 51.00 | 51.00 | -11.304% | 26 | 1,749 | -13.725% |
| 2026-08-27 | 54.10 | 58.25 | 53.16 | 57.50 | +23.417% | 74 | 1,687 | -23.478% |
| 2026-08-26 | 48.25 | 48.25 | 46.23 | 46.59 | -1.812% | 26 | 1,671 | -5.559% |
| 2026-08-25 | 47.32 | 47.45 | 46.70 | 47.45 | +3.943% | 12 | 1,663 | -7.271% |
| 2026-08-24 | 47.00 | 47.00 | 45.35 | 45.65 | -8.882% | 193 | 1,776 | -3.614% |
| 2026-08-21 | 50.28 | 50.45 | 49.61 | 50.10 | -2.434% | 130 | 1,708 | -12.176% |
| 2026-08-20 | 52.48 | 52.48 | 51.35 | 51.35 | -4.305% | 10 | 1,698 | -14.314% |
| 2026-08-18 | 53.50 | 53.98 | 53.23 | 53.66 | -6.516% | 153 | 1,754 | -18.002% |
| 2026-08-17 | 57.40 | 57.70 | 57.10 | 57.40 | +0.684% | 6 | 1,753 | -23.345% |
| 2026-08-14 | 57.20 | 57.20 | 57.00 | 57.01 | -1.537% | 221 | 1,614 | -22.821% |
| 2026-08-13 | 57.10 | 57.90 | 57.10 | 57.90 | +2.805% | 36 | 1,643 | -24.007% |
| 2026-08-12 | 54.80 | 56.91 | 54.80 | 56.32 | +5.567% | 7 | 1,645 | -21.875% |
| 2026-08-11 | 53.93 | 53.93 | 52.79 | 53.35 | -2.468% | 10 | 1,644 | -17.526% |
| 2026-08-10 | 57.80 | 57.80 | 54.60 | 54.70 | -5.690% | 13 | 1,633 | -19.561% |
| 2026-08-07 | 57.08 | 58.11 | 56.90 | 58.00 | +3.405% | 20 | 1,643 | -24.138% |
| 2026-08-06 | 55.51 | 56.17 | 55.51 | 56.09 | -1.250% | 187 | 1,596 | -21.555% |
| 2026-08-05 | 56.95 | 57.18 | 56.07 | 56.80 | +11.373% | 62 | 1,608 | -22.535% |
| 2026-08-04 | 50.60 | 51.00 | 49.65 | 51.00 | +4.294% | 13 | 1,605 | -13.725% |
| 2026-08-03 | 46.98 | 48.90 | 46.95 | 48.90 | +10.259% | 124 | 1,623 | -10.020% |
| 2026-07-31 | 42.75 | 44.35 | 41.50 | 44.35 | +10.488% | 113 | 1,589 | -0.789% |
| 2026-07-30 | 41.80 | 41.80 | 40.14 | 40.14 | -0.025% | 15 | 1,601 | +9.616% |
| 2026-07-29 | 39.50 | 40.30 | 39.12 | 40.15 | -6.628% | 108 | 1,614 | +9.589% |
| 2026-07-28 | 43.78 | 43.78 | 42.74 | 43.00 | +1.415% | 54 | 1,613 | +2.326% |
| 2026-07-27 | 44.75 | 44.80 | 42.40 | 42.40 | -12.703% | 244 | 1,784 | +3.774% |
| 2026-07-24 | 48.89 | 50.90 | 48.00 | 48.57 | -2.077% | 184 | 1,763 | -9.409% |
| 2026-07-23 | 49.59 | 50.61 | 49.59 | 49.60 | -5.253% | 142 | 1,718 | -11.290% |
| 2026-07-22 | 49.08 | 53.60 | 49.08 | 52.35 | +7.407% | 210 | 1,780 | -15.950% |
| 2026-07-21 | 49.35 | 49.35 | 47.80 | 48.74 | -0.429% | 84 | 1,713 | -9.725% |
| 2026-07-20 | 48.95 | 48.95 | 48.95 | 48.95 | +3.928% | 1 | 1,713 | -10.112% |
| 2026-07-17 | 46.95 | 49.50 | 44.55 | 47.10 | -5.174% | 104 | 1,762 | -6.582% |
| 2026-07-16 | 48.95 | 49.67 | 48.95 | 49.67 | -5.300% | 5 | 1,765 | -11.415% |
| 2026-07-15 | 52.60 | 52.60 | 49.39 | 52.45 | +1.431% | 39 | 1,761 | -16.111% |
| 2026-07-14 | 48.30 | 52.40 | 48.30 | 51.71 | +7.819% | 92 | 1,670 | -14.910% |
| 2026-07-13 | 50.50 | 50.50 | 47.86 | 47.96 | -6.693% | 245 | 1,757 | -8.257% |
| 2026-07-10 | 49.80 | 51.40 | 49.66 | 51.40 | +7.915% | 69 | 1,690 | -14.397% |
| 2026-07-09 | 45.85 | 47.76 | 45.72 | 47.63 | +10.255% | 15 | 1,676 | -7.621% |
| 2026-07-07 | 40.75 | 43.98 | 40.62 | 43.20 | +0.465% | 15 | 1,685 | +1.852% |
| 2026-07-06 | 43.00 | 43.00 | 43.00 | 43.00 | +3.142% | 1 | 1,686 | +2.326% |
| 2026-07-02 | 42.03 | 42.03 | 41.58 | 41.69 | -6.942% | 68 | 1,681 | +5.541% |
| 2026-07-01 | 43.68 | 44.80 | 43.50 | 44.80 | -1.430% | 7 | 1,683 | -1.786% |
| 2026-06-30 | 44.40 | 45.55 | 44.34 | 45.45 | +4.893% | 97 | 1,639 | -3.190% |
| 2026-06-29 | 44.05 | 44.05 | 42.22 | 43.33 | +0.116% | 14 | 1,635 | +1.546% |
| 2026-06-26 | 44.00 | 44.00 | 43.05 | 43.28 | -1.904% | 17 | 1,648 | +1.664% |
| 2026-06-25 | 45.35 | 45.77 | 43.67 | 44.12 | -4.295% | 167 | 1,730 | -0.272% |
| 2026-06-24 | 47.55 | 48.52 | 46.10 | 46.10 | -5.995% | 25 | 1,720 | -4.555% |
| 2026-06-23 | 49.54 | 50.38 | 48.55 | 49.04 | -8.113% | 13 | 1,719 | -10.277% |
| 2026-06-22 | 54.95 | 55.25 | 53.37 | 53.37 | -4.303% | 18 | 1,734 | -17.557% |
| 2026-06-18 | 53.30 | 55.77 | 53.30 | 55.77 | +6.574% | 57 | 1,688 | -21.105% |
| 2026-06-17 | 52.59 | 52.59 | 52.33 | 52.33 | -3.003% | 8 | 1,686 | -15.918% |
| 2026-06-16 | 54.00 | 54.20 | 53.89 | 53.95 | -3.575% | 5 | 1,686 | -18.443% |
| 2026-06-15 | 55.50 | 55.97 | 53.80 | 55.95 | +6.979% | 22 | 1,671 | -21.358% |
| 2026-06-12 | 52.00 | 53.25 | 52.00 | 52.30 | +2.549% | 9 | 1,676 | -15.870% |
| 2026-06-11 | 50.58 | 51.16 | 49.57 | 51.00 | +0.651% | 159 | 1,826 | -13.725% |
| 2026-06-10 | 53.00 | 53.31 | 50.11 | 50.67 | -4.916% | 239 | 1,782 | -13.164% |
| 2026-06-09 | 54.39 | 54.39 | 50.30 | 53.29 | -2.310% | 100 | 1,828 | -17.433% |
| 2026-06-08 | 56.84 | 56.84 | 54.35 | 54.55 | +0.516% | 3 | 1,828 | -19.340% |
| 2026-06-05 | 55.18 | 55.18 | 53.82 | 54.27 | -11.439% | 78 | 1,753 | -18.924% |
| 2026-06-04 | 57.45 | 61.28 | 56.80 | 61.28 | +3.165% | 33 | 1,755 | -28.198% |
| 2026-06-03 | 62.60 | 62.60 | 59.20 | 59.40 | -7.188% | 10 | 1,759 | -25.926% |
| 2026-06-02 | 66.36 | 69.60 | 64.00 | 64.00 | -0.652% | 30 | 1,754 | -31.250% |
| 2026-06-01 | 61.35 | 64.75 | 61.35 | 64.42 | +12.093% | 154 | 1,868 | -31.698% |
| 2026-05-29 | 58.11 | 58.11 | 57.47 | 57.47 | +1.879% | 2 | 1,867 | -23.438% |
| 2026-05-28 | 55.83 | 56.41 | 55.45 | 56.41 | +1.148% | 7 | 1,864 | -22.000% |
| 2026-05-27 | 54.89 | 56.07 | 53.90 | 55.77 | -0.446% | 179 | 1,742 | -21.105% |
| 2026-05-26 | 58.80 | 58.80 | 56.02 | 56.02 | -3.680% | 7 | 1,742 | -21.457% |
| 2026-05-22 | 60.80 | 60.80 | 58.16 | 58.16 | -3.549% | 103 | 1,807 | -24.347% |
| 2026-05-21 | 63.05 | 63.71 | 59.75 | 60.30 | -6.337% | 187 | 1,808 | -27.032% |
| 2026-05-20 | 63.75 | 66.45 | 63.42 | 64.38 | -1.182% | 131 | 1,700 | -31.656% |
| 2026-05-19 | 64.88 | 65.15 | 63.49 | 65.15 | +2.518% | 29 | 1,675 | -32.464% |
| 2026-05-18 | 67.80 | 67.80 | 63.55 | 63.55 | -7.280% | 51 | 1,663 | -30.763% |
| 2026-05-15 | 70.43 | 71.20 | 67.40 | 68.54 | -8.332% | 44 | 1,668 | -35.804% |
| 2026-05-14 | 69.50 | 75.00 | 69.50 | 74.77 | +12.690% | 88 | 1,661 | -41.153% |
| 2026-05-13 | 65.61 | 67.60 | 65.00 | 66.35 | +11.606% | 173 | 1,668 | -33.685% |
| 2026-05-12 | 65.10 | 65.10 | 59.45 | 59.45 | -3.880% | 29 | 1,668 | -25.988% |
| 2026-05-11 | 62.50 | 63.50 | 61.70 | 61.85 | +4.423% | 257 | 1,419 | -28.860% |
| 2026-05-08 | 59.50 | 61.00 | 58.80 | 59.23 | +2.919% | 44 | 1,433 | -25.713% |
| 2026-05-07 | 54.50 | 58.24 | 54.50 | 57.55 | +6.338% | 91 | 1,422 | -23.545% |
| 2026-05-06 | 49.56 | 54.12 | 49.56 | 54.12 | +15.938% | 22 | 1,425 | -18.699% |
| 2026-05-05 | 47.00 | 47.32 | 46.68 | 46.68 | -0.681% | 92 | 1,392 | -5.741% |
| 2026-05-04 | 48.30 | 48.30 | 47.00 | 47.00 | -3.925% | 16 | 1,376 | -6.383% |
| 2026-05-01 | 50.86 | 50.86 | 48.92 | 48.92 | -2.160% | 82 | 1,378 | -10.057% |
| 2026-04-30 | 51.50 | 51.50 | 50.00 | 50.00 | -9.305% | 18 | 1,378 | -12.000% |
| 2026-04-29 | 56.59 | 56.59 | 54.95 | 55.13 | -6.050% | 139 | 1,378 | -20.189% |
| 2026-04-28 | 57.25 | 58.90 | 55.73 | 58.68 | -1.856% | 213 | 1,300 | -25.017% |
| 2026-04-27 | 55.75 | 59.79 | 55.35 | 59.79 | +8.709% | 551 | 1,336 | -26.409% |
| 2026-04-24 | 51.45 | 56.58 | 51.05 | 55.00 | +12.245% | 154 | 1,030 | -20.000% |
| 2026-04-23 | 51.74 | 51.74 | 48.40 | 49.00 | -3.922% | 224 | 974 | -10.204% |
| 2026-04-22 | 50.25 | 51.15 | 50.25 | 51.00 | +2.204% | 20 | 1,029 | -13.725% |
| 2026-04-21 | 49.90 | 50.30 | 49.85 | 49.90 | -1.500% | 20 | 1,018 | -11.824% |
| 2026-04-20 | 50.70 | 50.75 | 50.66 | 50.66 | +0.119% | 4 | 1,018 | -13.146% |
| 2026-04-17 | 49.90 | 50.60 | 49.90 | 50.60 | +3.859% | 205 | 1,018 | -13.043% |
| 2026-04-16 | 47.40 | 49.70 | 47.40 | 48.72 | +1.818% | 165 | 954 | -9.688% |
| 2026-04-15 | 48.42 | 48.42 | 47.85 | 47.85 | +2.815% | 6 | 811 | -8.046% |
| 2026-04-14 | 46.57 | 46.57 | 46.54 | 46.54 | +7.235% | 52 | 805 | -5.458% |
| 2026-04-10 | 43.45 | 43.45 | 43.40 | 43.40 | +9.292% | 12 | 801 | +1.382% |
| 2026-04-08 | 40.46 | 40.46 | 39.71 | 39.71 | +4.914% | 51 | 795 | +10.803% |
| 2026-04-02 | 37.85 | 37.85 | 37.85 | 37.85 | -0.316% | 1 | 794 | +16.248% |
| 2026-04-01 | 37.55 | 37.97 | 37.55 | 37.97 | +2.622% | 5 | 794 | +15.881% |
| 2026-03-31 | 34.00 | 37.00 | 34.00 | 37.00 | +12.360% | 8 | 795 | +18.919% |
| 2026-03-30 | 34.45 | 34.50 | 32.93 | 32.93 | -5.319% | 390 | 788 | +33.617% |
| 2026-03-27 | 35.98 | 35.98 | 34.66 | 34.78 | -6.228% | 38 | 694 | +26.509% |
| 2026-03-26 | 37.09 | 37.09 | 37.09 | 37.09 | -6.220% | 15 | 665 | +18.630% |
| 2026-03-25 | 39.75 | 40.58 | 39.55 | 39.55 | +5.186% | 13 | 650 | +11.252% |
| 2026-03-24 | 37.80 | 37.80 | 37.60 | 37.60 | -1.442% | 11 | 645 | +17.021% |
| 2026-03-23 | 39.00 | 39.00 | 37.85 | 38.15 | +2.997% | 6 | 647 | +15.334% |
| 2026-03-20 | 38.55 | 38.68 | 37.04 | 37.04 | -6.228% | 56 | 648 | +18.790% |
| 2026-03-19 | 39.60 | 39.60 | 39.45 | 39.50 | -2.948% | 60 | 698 | +11.392% |
| 2026-03-18 | 41.90 | 41.90 | 40.69 | 40.70 | -2.069% | 9 | 652 | +8.108% |
| 2026-03-17 | 42.15 | 42.15 | 41.45 | 41.56 | -3.908% | 1,059 | 647 | +5.871% |
| 2026-03-16 | 43.85 | 43.85 | 43.25 | 43.25 | +1.359% | 3 | 2 | +1.734% |
| 2026-03-13 | 42.54 | 42.67 | 42.54 | 42.67 | 0.000% | 2 | 1 | +3.117% |