NVDA281215C00025000
NVDA Dec 15 2028 25.00 Call
optionOPRA
InactiveOct 7, 2026
214.27USD+0.182%(+0.39)4Vol724OI
NVDA281215C00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 215.33 | 215.33 | 214.27 | 214.27 | +0.182% | 4 | 720 | 0.000% |
| 2026-10-02 | 213.88 | 213.88 | 213.88 | 213.88 | +6.578% | 16 | 704 | +0.182% |
| 2026-09-24 | 200.68 | 200.68 | 200.68 | 200.68 | -2.402% | 1 | 705 | +6.772% |
| 2026-09-22 | 205.62 | 205.62 | 205.62 | 205.62 | +1.943% | 1 | 704 | +4.207% |
| 2026-09-21 | 201.70 | 201.70 | 201.70 | 201.70 | +2.542% | 1 | 703 | +6.232% |
| 2026-09-17 | 194.70 | 196.70 | 194.70 | 196.70 | +1.970% | 5 | 698 | +8.932% |
| 2026-09-16 | 192.90 | 192.90 | 192.90 | 192.90 | +2.318% | 20 | 678 | +11.078% |
| 2026-09-15 | 188.53 | 188.53 | 188.53 | 188.53 | -0.117% | 15 | 663 | +13.653% |
| 2026-09-14 | 188.75 | 188.75 | 188.75 | 188.75 | -3.773% | 40 | 623 | +13.521% |
| 2026-09-11 | 196.15 | 196.15 | 196.15 | 196.15 | -5.433% | 5 | 618 | +9.238% |
| 2026-09-04 | 210.00 | 210.00 | 207.42 | 207.42 | +1.378% | 32 | 588 | +3.302% |
| 2026-09-03 | 204.00 | 204.60 | 204.00 | 204.60 | +2.223% | 31 | 557 | +4.726% |
| 2026-09-02 | 199.85 | 200.15 | 199.85 | 200.15 | -2.127% | 2 | 555 | +7.055% |
| 2026-08-27 | 200.50 | 204.50 | 200.50 | 204.50 | +2.404% | 11 | 544 | +4.778% |
| 2026-08-12 | 196.85 | 201.00 | 196.85 | 199.70 | +2.479% | 63 | 534 | +7.296% |
| 2026-08-10 | 194.87 | 194.87 | 194.87 | 194.87 | -3.021% | 7 | 541 | +9.955% |
| 2026-08-07 | 200.94 | 200.94 | 200.94 | 200.94 | +2.678% | 7 | 534 | +6.634% |
| 2026-08-06 | 195.70 | 195.70 | 195.70 | 195.70 | -1.316% | 1 | 533 | +9.489% |
| 2026-08-05 | 198.31 | 198.31 | 198.31 | 198.31 | +5.596% | 1 | 533 | +8.048% |
| 2026-08-04 | 187.00 | 187.80 | 187.00 | 187.80 | +8.555% | 3 | 530 | +14.095% |
| 2026-07-27 | 172.90 | 173.00 | 172.90 | 173.00 | -4.997% | 3 | 527 | +23.855% |
| 2026-07-21 | 180.05 | 182.10 | 180.05 | 182.10 | +1.703% | 3 | 524 | +17.666% |
| 2026-07-20 | 179.95 | 179.95 | 179.00 | 179.05 | +3.557% | 3 | 521 | +19.670% |
| 2026-07-06 | 172.90 | 172.90 | 172.90 | 172.90 | +2.066% | 20 | 501 | +23.927% |
| 2026-07-02 | 169.40 | 169.40 | 169.40 | 169.40 | -3.062% | 10 | 491 | +26.488% |
| 2026-06-30 | 174.75 | 174.75 | 174.75 | 174.75 | +2.289% | 15 | 476 | +22.615% |
| 2026-06-26 | 170.47 | 170.84 | 170.47 | 170.84 | -0.674% | 12 | 474 | +25.421% |
| 2026-06-25 | 172.00 | 172.00 | 172.00 | 172.00 | -6.861% | 20 | 454 | +24.576% |
| 2026-06-17 | 184.67 | 184.67 | 184.67 | 184.67 | -0.838% | 1 | 455 | +16.029% |
| 2026-06-16 | 186.23 | 186.23 | 186.23 | 186.23 | +4.016% | 10 | 445 | +15.057% |
| 2026-06-11 | 179.60 | 179.60 | 179.04 | 179.04 | -2.137% | 6 | 439 | +19.677% |
| 2026-06-09 | 183.00 | 183.00 | 182.95 | 182.95 | -1.555% | 41 | 400 | +17.119% |
| 2026-06-08 | 185.84 | 185.84 | 185.84 | 185.84 | +1.869% | 1 | 401 | +15.298% |
| 2026-06-05 | 182.43 | 182.43 | 182.43 | 182.43 | -6.494% | 1 | 400 | +17.453% |
| 2026-06-04 | 195.10 | 195.10 | 195.10 | 195.10 | +1.922% | 20 | 381 | +9.826% |
| 2026-06-03 | 192.29 | 192.29 | 191.42 | 191.42 | -5.523% | 3 | 378 | +11.937% |
| 2026-06-02 | 202.61 | 202.61 | 202.61 | 202.61 | +2.328% | 1 | 378 | +5.755% |
| 2026-06-01 | 198.00 | 198.00 | 198.00 | 198.00 | +2.548% | 50 | 328 | +8.217% |
| 2026-05-29 | 193.08 | 193.08 | 193.08 | 193.08 | +2.653% | 100 | 228 | +10.975% |
| 2026-05-28 | 188.09 | 188.09 | 188.09 | 188.09 | +0.486% | 1 | 227 | +13.919% |
| 2026-05-27 | 185.20 | 187.25 | 185.20 | 187.18 | -1.825% | 3 | 225 | +14.473% |
| 2026-05-26 | 190.66 | 190.66 | 190.66 | 190.66 | -0.387% | 14 | 237 | +12.383% |
| 2026-05-22 | 191.98 | 191.98 | 191.40 | 191.40 | -2.897% | 15 | 222 | +11.949% |
| 2026-05-21 | 194.76 | 197.11 | 194.76 | 197.11 | -0.645% | 11 | 211 | +8.706% |
| 2026-05-19 | 198.39 | 198.39 | 198.39 | 198.39 | -3.727% | 1 | 210 | +8.004% |
| 2026-05-15 | 206.07 | 206.07 | 206.07 | 206.07 | -2.692% | 2 | 208 | +3.979% |
| 2026-05-14 | 211.77 | 211.77 | 211.77 | 211.77 | +4.049% | 9 | 199 | +1.181% |
| 2026-05-13 | 204.15 | 204.15 | 203.53 | 203.53 | +5.021% | 2 | 199 | +5.277% |
| 2026-05-12 | 193.80 | 193.80 | 193.80 | 193.80 | +5.229% | 1 | 198 | +10.562% |
| 2026-05-06 | 184.17 | 184.17 | 184.17 | 184.17 | +4.916% | 1 | 198 | +16.344% |
| 2026-05-04 | 175.54 | 175.54 | 175.54 | 175.54 | -6.458% | 1 | 197 | +22.063% |
| 2026-04-27 | 187.66 | 187.66 | 187.66 | 187.66 | +6.365% | 1 | 197 | +14.180% |
| 2026-04-23 | 178.16 | 178.16 | 176.43 | 176.43 | -2.195% | 2 | 196 | +21.448% |
| 2026-04-22 | 180.39 | 180.39 | 180.39 | 180.39 | +2.002% | 20 | 195 | +18.782% |
| 2026-04-20 | 176.85 | 176.85 | 176.85 | 176.85 | +6.025% | 1 | 175 | +21.159% |
| 2026-04-13 | 166.80 | 166.80 | 166.80 | 166.80 | -0.120% | 1 | 174 | +28.459% |
| 2026-04-10 | 167.18 | 167.18 | 167.00 | 167.00 | +4.212% | 2 | 175 | +28.305% |
| 2026-04-09 | 160.25 | 160.25 | 160.25 | 160.25 | +4.725% | 1 | 175 | +33.710% |
| 2026-04-07 | 153.02 | 153.02 | 153.02 | 153.02 | -1.220% | 5 | 174 | +40.027% |
| 2026-04-01 | 154.91 | 154.91 | 154.91 | 154.91 | +4.669% | 10 | 169 | +38.319% |
| 2026-03-31 | 148.00 | 148.00 | 148.00 | 148.00 | +2.635% | 1 | 159 | +44.777% |
| 2026-03-30 | 145.70 | 145.70 | 144.20 | 144.20 | -1.267% | 2 | 160 | +48.592% |
| 2026-03-27 | 145.75 | 146.05 | 145.75 | 146.05 | -2.601% | 2 | 160 | +46.710% |
| 2026-03-26 | 149.95 | 149.95 | 149.95 | 149.95 | -1.717% | 1 | 158 | +42.894% |
| 2026-03-20 | 152.57 | 152.57 | 152.57 | 152.57 | -2.393% | 10 | 157 | +40.440% |
| 2026-03-06 | 156.31 | 156.31 | 156.31 | 156.31 | -0.881% | 1 | 147 | +37.080% |
| 2026-03-03 | 157.70 | 157.70 | 157.70 | 157.70 | +0.561% | 1 | 146 | +35.872% |
| 2026-02-27 | 160.02 | 160.02 | 156.82 | 156.82 | -6.287% | 3 | 145 | +36.634% |
| 2026-02-26 | 167.34 | 167.34 | 167.34 | 167.34 | -5.163% | 6 | 142 | +28.045% |
| 2026-02-25 | 175.52 | 176.45 | 175.52 | 176.45 | +5.142% | 23 | 114 | +21.434% |
| 2026-02-20 | 167.82 | 167.82 | 167.82 | 167.82 | +1.023% | 1 | 114 | +27.678% |
| 2026-02-12 | 166.12 | 166.12 | 166.12 | 166.12 | +0.072% | 3 | 113 | +28.985% |
| 2026-02-02 | 166.00 | 166.00 | 166.00 | 166.00 | +1.840% | 1 | 110 | +29.078% |
| 2026-01-20 | 163.00 | 163.00 | 163.00 | 163.00 | -2.570% | 1 | 110 | +31.454% |
| 2026-01-16 | 167.30 | 167.30 | 167.30 | 167.30 | +0.905% | 5 | 105 | +28.075% |
| 2026-01-15 | 168.85 | 168.85 | 165.80 | 165.80 | +2.472% | 9 | 105 | +29.234% |
| 2026-01-14 | 161.80 | 161.80 | 161.80 | 161.80 | -2.236% | 5 | 96 | +32.429% |
| 2026-01-09 | 163.75 | 165.50 | 163.75 | 165.50 | 0.000% | 91 | 91 | +29.468% |