NVDA281215C00255000
NVDA Dec 15 2028 255.00 Call
optionOPRA
EODOct 23, 2026
40.71USD+0.025%(+0.01)2Vol2,034OI
NVDA281215C00255000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 40.79 | 40.79 | 40.71 | 40.71 | +0.025% | 2 | 2,036 | 0.000% |
| 2026-10-22 | 41.10 | 41.90 | 40.70 | 40.70 | -5.939% | 120 | 2,073 | +0.025% |
| 2026-10-20 | 43.68 | 43.68 | 43.27 | 43.27 | -1.097% | 5 | 2,077 | -5.916% |
| 2026-10-19 | 42.38 | 43.75 | 42.38 | 43.75 | +5.042% | 4 | 2,077 | -6.949% |
| 2026-10-16 | 43.45 | 43.55 | 41.65 | 41.65 | -4.187% | 15 | 2,066 | -2.257% |
| 2026-10-15 | 42.55 | 43.70 | 42.55 | 43.47 | -6.777% | 247 | 1,966 | -6.349% |
| 2026-10-14 | 48.75 | 48.75 | 46.50 | 46.63 | -3.756% | 428 | 2,049 | -12.696% |
| 2026-10-13 | 48.45 | 48.45 | 48.45 | 48.45 | -2.515% | 1 | 2,049 | -15.975% |
| 2026-10-12 | 50.00 | 50.57 | 48.35 | 49.70 | -3.476% | 437 | 1,660 | -18.089% |
| 2026-10-09 | 51.71 | 51.71 | 51.49 | 51.49 | -2.849% | 6 | 1,655 | -20.936% |
| 2026-10-08 | 55.00 | 56.25 | 53.00 | 53.00 | -8.542% | 17 | 1,640 | -23.189% |
| 2026-10-06 | 59.68 | 60.65 | 57.95 | 57.95 | +1.011% | 7 | 1,641 | -29.750% |
| 2026-10-05 | 56.78 | 57.37 | 56.78 | 57.37 | +4.290% | 3 | 1,640 | -29.040% |
| 2026-10-02 | 57.00 | 57.00 | 55.01 | 55.01 | +2.344% | 69 | 1,653 | -25.995% |
| 2026-10-01 | 53.75 | 53.75 | 53.70 | 53.75 | -0.130% | 20 | 1,653 | -24.260% |
| 2026-09-30 | 53.82 | 53.82 | 53.82 | 53.82 | +3.401% | 100 | 1,653 | -24.359% |
| 2026-09-29 | 53.60 | 53.85 | 52.05 | 52.05 | -1.476% | 67 | 1,600 | -21.787% |
| 2026-09-28 | 55.00 | 55.00 | 52.83 | 52.83 | +4.572% | 102 | 1,583 | -22.942% |
| 2026-09-25 | 50.67 | 50.67 | 50.52 | 50.52 | +0.658% | 3 | 1,584 | -19.418% |
| 2026-09-24 | 49.55 | 50.19 | 49.55 | 50.19 | -6.449% | 110 | 1,492 | -18.888% |
| 2026-09-22 | 53.10 | 53.70 | 53.05 | 53.65 | +2.581% | 63 | 1,493 | -24.119% |
| 2026-09-21 | 49.24 | 52.35 | 49.24 | 52.30 | +9.072% | 48 | 1,501 | -22.161% |
| 2026-09-18 | 47.79 | 48.65 | 47.79 | 47.95 | +1.096% | 38 | 1,491 | -15.099% |
| 2026-09-17 | 47.00 | 48.30 | 47.00 | 47.43 | +4.818% | 84 | 1,501 | -14.168% |
| 2026-09-16 | 45.25 | 45.25 | 45.25 | 45.25 | +4.624% | 10 | 1,511 | -10.033% |
| 2026-09-15 | 42.95 | 43.25 | 42.95 | 43.25 | -0.689% | 55 | 1,511 | -5.873% |
| 2026-09-14 | 43.40 | 43.73 | 42.44 | 43.55 | -12.321% | 114 | 1,424 | -6.521% |
| 2026-09-11 | 49.13 | 50.25 | 49.13 | 49.67 | +2.518% | 34 | 1,417 | -18.039% |
| 2026-09-10 | 48.30 | 49.30 | 47.75 | 48.45 | -5.886% | 25 | 1,437 | -15.975% |
| 2026-09-09 | 51.60 | 51.60 | 51.15 | 51.48 | -0.905% | 125 | 1,412 | -20.921% |
| 2026-09-08 | 53.00 | 53.00 | 51.95 | 51.95 | -4.416% | 15 | 1,411 | -21.636% |
| 2026-09-04 | 54.87 | 55.20 | 54.35 | 54.35 | 0.000% | 5 | 1,413 | -25.097% |
| 2026-09-03 | 52.05 | 54.35 | 52.05 | 54.35 | +5.945% | 13 | 1,423 | -25.097% |
| 2026-09-02 | 47.75 | 52.81 | 47.55 | 51.30 | +10.847% | 362 | 1,253 | -20.643% |
| 2026-09-01 | 45.40 | 46.73 | 45.40 | 46.28 | -2.260% | 90 | 1,302 | -12.035% |
| 2026-08-31 | 47.97 | 47.97 | 47.35 | 47.35 | -0.105% | 21 | 1,284 | -14.023% |
| 2026-08-28 | 52.90 | 52.90 | 47.15 | 47.40 | -12.059% | 219 | 1,318 | -14.114% |
| 2026-08-27 | 49.16 | 54.90 | 49.16 | 53.90 | +26.082% | 339 | 1,263 | -24.471% |
| 2026-08-26 | 43.80 | 43.80 | 42.65 | 42.75 | -4.169% | 17 | 1,256 | -4.772% |
| 2026-08-25 | 43.98 | 44.61 | 43.98 | 44.61 | +5.212% | 10 | 1,266 | -8.742% |
| 2026-08-24 | 44.60 | 44.60 | 42.35 | 42.40 | -9.110% | 442 | 1,319 | -3.986% |
| 2026-08-21 | 47.28 | 47.28 | 46.65 | 46.65 | -4.406% | 71 | 1,386 | -12.733% |
| 2026-08-20 | 48.80 | 48.80 | 48.80 | 48.80 | +0.062% | 5 | 1,391 | -16.578% |
| 2026-08-19 | 48.84 | 48.84 | 48.77 | 48.77 | -2.460% | 2 | 1,392 | -16.527% |
| 2026-08-18 | 50.33 | 50.33 | 50.00 | 50.00 | -8.088% | 74 | 1,318 | -18.580% |
| 2026-08-17 | 54.40 | 54.40 | 54.40 | 54.40 | +1.322% | 1 | 1,319 | -25.165% |
| 2026-08-14 | 53.98 | 53.98 | 53.69 | 53.69 | -0.260% | 10 | 1,311 | -24.176% |
| 2026-08-13 | 53.52 | 53.83 | 53.52 | 53.83 | +0.617% | 3 | 1,311 | -24.373% |
| 2026-08-12 | 52.23 | 53.58 | 52.23 | 53.50 | +6.425% | 70 | 1,314 | -23.907% |
| 2026-08-10 | 51.75 | 52.00 | 50.27 | 50.27 | -4.882% | 19 | 1,300 | -19.017% |
| 2026-08-06 | 54.80 | 54.80 | 51.40 | 52.85 | -0.974% | 9 | 1,291 | -22.971% |
| 2026-08-05 | 53.37 | 53.37 | 53.37 | 53.37 | +11.187% | 1 | 1,291 | -23.721% |
| 2026-08-04 | 47.30 | 48.00 | 46.80 | 48.00 | +7.023% | 4 | 1,290 | -15.187% |
| 2026-08-03 | 44.85 | 44.85 | 44.80 | 44.85 | +15.118% | 24 | 1,290 | -9.231% |
| 2026-07-31 | 38.96 | 38.96 | 38.96 | 38.96 | +3.893% | 12 | 1,290 | +4.492% |
| 2026-07-29 | 37.28 | 37.50 | 36.96 | 37.50 | -6.832% | 71 | 1,346 | +8.560% |
| 2026-07-28 | 40.57 | 40.57 | 40.15 | 40.25 | -0.347% | 4 | 1,347 | +1.143% |
| 2026-07-27 | 43.67 | 43.67 | 40.20 | 40.39 | -11.947% | 61 | 1,309 | +0.792% |
| 2026-07-24 | 47.74 | 47.74 | 45.86 | 45.87 | -4.735% | 54 | 1,362 | -11.249% |
| 2026-07-23 | 47.89 | 48.15 | 46.97 | 48.15 | -2.333% | 54 | 1,309 | -15.452% |
| 2026-07-22 | 48.05 | 49.58 | 48.05 | 49.30 | +9.556% | 5 | 1,310 | -17.424% |
| 2026-07-21 | 45.00 | 45.00 | 45.00 | 45.00 | -2.386% | 3 | 1,313 | -9.533% |
| 2026-07-17 | 44.85 | 46.10 | 44.42 | 46.10 | +0.326% | 13 | 1,313 | -11.692% |
| 2026-07-16 | 48.61 | 48.61 | 45.90 | 45.95 | -7.359% | 244 | 1,116 | -11.404% |
| 2026-07-15 | 48.50 | 49.60 | 48.50 | 49.60 | +10.665% | 4 | 1,115 | -17.923% |
| 2026-07-13 | 46.77 | 46.77 | 44.82 | 44.82 | -7.320% | 2 | 1,115 | -9.170% |
| 2026-07-10 | 44.61 | 48.36 | 44.61 | 48.36 | +7.467% | 80 | 1,164 | -15.819% |
| 2026-07-09 | 44.00 | 45.00 | 43.99 | 45.00 | -1.099% | 66 | 1,139 | -9.533% |
| 2026-07-08 | 42.60 | 45.50 | 42.60 | 45.50 | +13.892% | 31 | 1,131 | -10.527% |
| 2026-07-07 | 38.35 | 41.10 | 38.35 | 39.95 | -1.504% | 8 | 1,125 | +1.902% |
| 2026-07-06 | 39.95 | 40.56 | 39.95 | 40.56 | +3.469% | 2 | 1,124 | +0.370% |
| 2026-07-02 | 40.00 | 40.00 | 38.90 | 39.20 | -5.995% | 9 | 1,127 | +3.852% |
| 2026-07-01 | 40.96 | 41.70 | 40.48 | 41.70 | -2.661% | 214 | 1,240 | -2.374% |
| 2026-06-30 | 42.44 | 42.84 | 42.44 | 42.84 | +5.387% | 11 | 1,229 | -4.972% |
| 2026-06-29 | 41.35 | 41.35 | 38.90 | 40.65 | +0.868% | 113 | 1,205 | +0.148% |
| 2026-06-26 | 40.87 | 41.36 | 40.30 | 40.30 | -3.773% | 184 | 1,110 | +1.017% |
| 2026-06-25 | 41.10 | 43.16 | 41.10 | 41.88 | -4.514% | 43 | 1,101 | -2.794% |
| 2026-06-24 | 45.17 | 45.45 | 43.85 | 43.86 | -4.236% | 58 | 1,086 | -7.182% |
| 2026-06-23 | 47.25 | 47.90 | 45.80 | 45.80 | -9.307% | 8 | 1,086 | -11.114% |
| 2026-06-22 | 51.71 | 51.71 | 50.50 | 50.50 | -2.434% | 9 | 1,087 | -19.386% |
| 2026-06-18 | 49.95 | 52.95 | 49.80 | 51.76 | +6.678% | 52 | 1,100 | -21.349% |
| 2026-06-17 | 49.75 | 49.80 | 48.45 | 48.52 | -2.960% | 28 | 1,090 | -16.096% |
| 2026-06-16 | 51.20 | 51.23 | 50.00 | 50.00 | -4.507% | 80 | 1,035 | -18.580% |
| 2026-06-15 | 51.45 | 52.36 | 51.13 | 52.36 | +6.358% | 40 | 1,034 | -22.250% |
| 2026-06-12 | 48.90 | 50.52 | 48.90 | 49.23 | +1.778% | 6 | 1,030 | -17.307% |
| 2026-06-11 | 46.90 | 48.37 | 46.90 | 48.37 | +2.262% | 9 | 1,027 | -15.836% |
| 2026-06-10 | 50.51 | 50.51 | 47.30 | 47.30 | -6.761% | 30 | 1,001 | -13.932% |
| 2026-06-09 | 50.75 | 50.75 | 47.80 | 50.73 | -2.066% | 97 | 938 | -19.752% |
| 2026-06-08 | 52.60 | 52.60 | 51.80 | 51.80 | +0.778% | 24 | 949 | -21.409% |
| 2026-06-05 | 51.93 | 52.17 | 50.68 | 51.40 | -12.881% | 59 | 1,003 | -20.798% |
| 2026-06-04 | 54.25 | 59.00 | 54.24 | 59.00 | +4.982% | 27 | 1,002 | -31.000% |
| 2026-06-03 | 56.84 | 56.84 | 56.20 | 56.20 | -6.051% | 59 | 947 | -27.562% |
| 2026-06-02 | 67.00 | 67.00 | 59.82 | 59.82 | -2.303% | 7 | 941 | -31.946% |
| 2026-06-01 | 59.72 | 61.27 | 59.50 | 61.23 | +15.311% | 10 | 944 | -33.513% |
| 2026-05-29 | 55.41 | 56.09 | 53.10 | 53.10 | -0.094% | 15 | 942 | -23.333% |
| 2026-05-28 | 53.45 | 53.45 | 52.45 | 53.15 | +1.103% | 5 | 941 | -23.405% |
| 2026-05-27 | 52.93 | 52.93 | 50.68 | 52.57 | -1.977% | 80 | 985 | -22.560% |
| 2026-05-26 | 55.54 | 55.54 | 53.22 | 53.63 | -2.967% | 8 | 987 | -24.091% |
| 2026-05-22 | 56.20 | 56.50 | 55.01 | 55.27 | -3.728% | 79 | 940 | -26.343% |
| 2026-05-21 | 60.20 | 60.20 | 56.80 | 57.41 | -6.193% | 109 | 1,012 | -29.089% |
| 2026-05-20 | 59.95 | 62.40 | 59.95 | 61.20 | +1.425% | 7 | 1,012 | -33.480% |
| 2026-05-19 | 61.43 | 61.56 | 60.26 | 60.34 | -1.421% | 9 | 1,009 | -32.532% |
| 2026-05-18 | 63.82 | 63.82 | 60.84 | 61.21 | -8.190% | 81 | 930 | -33.491% |
| 2026-05-15 | 64.00 | 66.67 | 64.00 | 66.67 | -5.966% | 76 | 994 | -38.938% |
| 2026-05-14 | 67.30 | 71.40 | 67.30 | 70.90 | +11.390% | 123 | 899 | -42.581% |
| 2026-05-13 | 62.15 | 64.10 | 62.15 | 63.65 | +12.715% | 53 | 796 | -36.041% |
| 2026-05-12 | 57.60 | 61.50 | 56.47 | 56.47 | -5.092% | 46 | 789 | -27.909% |
| 2026-05-11 | 57.75 | 59.88 | 57.75 | 59.50 | +6.383% | 9 | 782 | -31.580% |
| 2026-05-08 | 56.20 | 57.35 | 55.93 | 55.93 | +9.817% | 15 | 782 | -27.213% |
| 2026-05-06 | 48.00 | 50.93 | 48.00 | 50.93 | +14.270% | 17 | 791 | -20.067% |
| 2026-05-05 | 44.57 | 44.57 | 44.57 | 44.57 | +1.526% | 1 | 790 | -8.661% |
| 2026-05-04 | 43.90 | 43.90 | 43.90 | 43.90 | -4.544% | 1 | 790 | -7.267% |
| 2026-05-01 | 47.80 | 47.80 | 45.99 | 45.99 | -3.585% | 3 | 788 | -11.481% |
| 2026-04-30 | 47.30 | 47.90 | 47.20 | 47.70 | -8.092% | 25 | 768 | -14.654% |
| 2026-04-29 | 53.55 | 53.55 | 51.80 | 51.90 | -0.765% | 26 | 768 | -21.561% |
| 2026-04-28 | 54.03 | 54.03 | 52.25 | 52.30 | -7.072% | 31 | 760 | -22.161% |
| 2026-04-27 | 52.40 | 56.28 | 52.20 | 56.28 | +9.388% | 157 | 759 | -27.665% |
| 2026-04-24 | 53.38 | 53.64 | 51.45 | 51.45 | +11.340% | 64 | 748 | -20.875% |
| 2026-04-23 | 48.01 | 48.25 | 46.06 | 46.21 | -3.829% | 54 | 691 | -11.902% |
| 2026-04-22 | 48.00 | 48.05 | 47.90 | 48.05 | +2.017% | 44 | 665 | -15.276% |
| 2026-04-21 | 47.10 | 47.10 | 47.10 | 47.10 | -0.946% | 72 | 625 | -13.567% |
| 2026-04-17 | 47.00 | 47.55 | 46.55 | 47.55 | +2.523% | 56 | 625 | -14.385% |
| 2026-04-15 | 45.57 | 46.38 | 45.30 | 46.38 | +5.915% | 9 | 628 | -12.225% |
| 2026-04-14 | 43.70 | 44.06 | 43.70 | 43.79 | +6.675% | 222 | 630 | -7.034% |
| 2026-04-13 | 41.05 | 41.05 | 41.05 | 41.05 | 0.000% | 1 | 617 | -0.828% |
| 2026-04-10 | 40.90 | 41.05 | 40.90 | 41.05 | +8.684% | 15 | 616 | -0.828% |
| 2026-04-09 | 37.80 | 37.80 | 37.77 | 37.77 | +3.310% | 2 | 606 | +7.784% |
| 2026-04-08 | 38.00 | 38.00 | 36.56 | 36.56 | +4.368% | 12 | 607 | +11.351% |
| 2026-04-07 | 34.70 | 35.03 | 34.70 | 35.03 | +0.806% | 3 | 607 | +16.215% |
| 2026-04-06 | 35.30 | 35.30 | 34.75 | 34.75 | -3.338% | 2 | 610 | +17.151% |
| 2026-04-02 | 34.80 | 35.95 | 34.80 | 35.95 | +1.125% | 322 | 475 | +13.241% |
| 2026-04-01 | 35.32 | 35.55 | 35.32 | 35.55 | +6.597% | 80 | 475 | +14.515% |
| 2026-03-31 | 34.35 | 34.67 | 33.35 | 33.35 | +6.515% | 3 | 450 | +22.069% |
| 2026-03-30 | 32.75 | 32.75 | 31.00 | 31.31 | -4.977% | 524 | 450 | +30.022% |
| 2026-03-27 | 33.66 | 33.85 | 32.86 | 32.95 | -4.906% | 130 | 198 | +23.551% |
| 2026-03-26 | 35.58 | 35.58 | 34.65 | 34.65 | -7.501% | 32 | 143 | +17.489% |
| 2026-03-25 | 37.89 | 37.89 | 37.46 | 37.46 | +6.270% | 2 | 138 | +8.676% |
| 2026-03-24 | 35.30 | 35.30 | 35.10 | 35.25 | -1.122% | 14 | 138 | +15.489% |
| 2026-03-23 | 35.45 | 37.00 | 35.45 | 35.65 | +0.849% | 10 | 131 | +14.194% |
| 2026-03-20 | 36.45 | 36.90 | 35.35 | 35.35 | -5.101% | 12 | 126 | +15.163% |
| 2026-03-19 | 37.54 | 37.72 | 37.01 | 37.25 | -2.868% | 7 | 120 | +9.289% |
| 2026-03-18 | 39.20 | 39.50 | 38.35 | 38.35 | -3.010% | 5 | 119 | +6.154% |
| 2026-03-17 | 40.00 | 40.00 | 39.54 | 39.54 | -5.407% | 151 | 119 | +2.959% |
| 2026-03-16 | 41.80 | 41.80 | 41.80 | 41.80 | +4.006% | 1 | 4 | -2.608% |
| 2026-03-13 | 40.02 | 40.19 | 40.02 | 40.19 | 0.000% | 3 | 3 | +1.294% |