NVDA281215C00265000
NVDA Dec 15 2028 265.00 Call
optionOPRA
EODOct 23, 2026
37.65USD-11.640%(-4.96)2Vol852OI
NVDA281215C00265000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 37.40 | 37.65 | 37.40 | 37.65 | -11.640% | 2 | 850 | 0.000% |
| 2026-10-21 | 42.75 | 42.75 | 42.61 | 42.61 | +3.297% | 2 | 849 | -11.640% |
| 2026-10-20 | 41.25 | 41.25 | 41.25 | 41.25 | +1.601% | 1 | 850 | -8.727% |
| 2026-10-19 | 40.79 | 40.79 | 39.27 | 40.60 | +4.505% | 38 | 883 | -7.266% |
| 2026-10-16 | 40.40 | 40.40 | 38.85 | 38.85 | -5.012% | 67 | 898 | -3.089% |
| 2026-10-15 | 39.65 | 40.90 | 38.59 | 40.90 | -4.729% | 323 | 947 | -7.946% |
| 2026-10-14 | 44.15 | 44.55 | 42.93 | 42.93 | -6.369% | 164 | 1,030 | -12.299% |
| 2026-10-12 | 45.85 | 45.85 | 45.85 | 45.85 | -4.559% | 100 | 930 | -17.884% |
| 2026-10-09 | 48.04 | 48.04 | 48.04 | 48.04 | -2.556% | 100 | 979 | -21.628% |
| 2026-10-08 | 49.29 | 49.50 | 49.23 | 49.30 | -6.876% | 11 | 968 | -23.631% |
| 2026-10-07 | 54.10 | 54.10 | 52.78 | 52.94 | -2.415% | 19 | 949 | -28.882% |
| 2026-10-06 | 55.93 | 56.22 | 54.25 | 54.25 | -1.810% | 17 | 956 | -30.599% |
| 2026-10-05 | 54.70 | 55.25 | 54.70 | 55.25 | +7.511% | 102 | 956 | -31.855% |
| 2026-10-02 | 53.00 | 53.14 | 51.39 | 51.39 | +1.601% | 19 | 941 | -26.737% |
| 2026-10-01 | 50.58 | 50.58 | 50.58 | 50.58 | +0.517% | 12 | 953 | -25.563% |
| 2026-09-30 | 51.10 | 51.10 | 49.80 | 50.32 | +3.115% | 18 | 953 | -25.179% |
| 2026-09-28 | 50.95 | 51.55 | 48.80 | 48.80 | +3.918% | 71 | 949 | -22.848% |
| 2026-09-24 | 46.96 | 46.96 | 46.96 | 46.96 | -5.189% | 1 | 949 | -19.825% |
| 2026-09-22 | 49.20 | 50.11 | 49.11 | 49.53 | +2.019% | 37 | 941 | -23.985% |
| 2026-09-21 | 46.57 | 48.65 | 46.57 | 48.55 | +10.216% | 4 | 945 | -22.451% |
| 2026-09-18 | 43.45 | 44.05 | 43.45 | 44.05 | -0.654% | 2 | 947 | -14.529% |
| 2026-09-17 | 44.30 | 44.52 | 44.29 | 44.34 | +6.843% | 5 | 944 | -15.088% |
| 2026-09-16 | 42.50 | 42.90 | 41.05 | 41.50 | +2.748% | 78 | 984 | -9.277% |
| 2026-09-15 | 40.39 | 40.39 | 40.39 | 40.39 | -1.102% | 1 | 983 | -6.784% |
| 2026-09-14 | 40.37 | 40.84 | 40.37 | 40.84 | -8.839% | 45 | 986 | -7.811% |
| 2026-09-11 | 46.20 | 46.20 | 44.80 | 44.80 | -0.334% | 3 | 986 | -15.960% |
| 2026-09-10 | 44.75 | 44.95 | 44.75 | 44.95 | -6.743% | 95 | 1,056 | -16.240% |
| 2026-09-09 | 48.65 | 48.65 | 48.20 | 48.20 | -1.833% | 3 | 1,058 | -21.888% |
| 2026-09-08 | 49.50 | 49.50 | 49.10 | 49.10 | -3.820% | 4 | 1,059 | -23.320% |
| 2026-09-04 | 53.50 | 53.50 | 51.05 | 51.05 | +1.229% | 2 | 1,059 | -26.249% |
| 2026-09-03 | 49.82 | 50.65 | 48.75 | 50.43 | +6.843% | 37 | 1,053 | -25.342% |
| 2026-09-02 | 46.52 | 49.37 | 46.52 | 47.20 | +9.032% | 440 | 857 | -20.233% |
| 2026-09-01 | 44.17 | 44.17 | 42.65 | 43.29 | -3.650% | 97 | 785 | -13.028% |
| 2026-08-31 | 44.47 | 44.93 | 44.47 | 44.93 | -0.156% | 5 | 781 | -16.203% |
| 2026-08-28 | 48.78 | 48.78 | 45.00 | 45.00 | -11.067% | 5 | 783 | -16.333% |
| 2026-08-27 | 48.30 | 51.55 | 48.20 | 50.60 | +27.456% | 34 | 796 | -25.593% |
| 2026-08-26 | 42.10 | 42.10 | 39.70 | 39.70 | -5.251% | 28 | 789 | -5.164% |
| 2026-08-25 | 41.45 | 42.20 | 41.45 | 41.90 | +6.752% | 52 | 837 | -10.143% |
| 2026-08-24 | 41.78 | 41.78 | 39.25 | 39.25 | -10.552% | 136 | 821 | -4.076% |
| 2026-08-21 | 45.40 | 45.40 | 43.70 | 43.88 | -2.813% | 72 | 759 | -14.198% |
| 2026-08-20 | 45.15 | 45.15 | 45.15 | 45.15 | -3.215% | 1 | 760 | -16.611% |
| 2026-08-18 | 46.84 | 47.10 | 46.65 | 46.65 | -7.569% | 129 | 820 | -19.293% |
| 2026-08-17 | 51.30 | 51.30 | 50.47 | 50.47 | +0.059% | 8 | 819 | -25.401% |
| 2026-08-14 | 50.53 | 50.53 | 50.30 | 50.44 | +0.478% | 7 | 821 | -25.357% |
| 2026-08-13 | 51.17 | 51.17 | 50.20 | 50.20 | +0.400% | 14 | 820 | -25.000% |
| 2026-08-12 | 50.14 | 50.70 | 50.00 | 50.00 | +4.603% | 12 | 823 | -24.700% |
| 2026-08-11 | 48.16 | 48.16 | 47.80 | 47.80 | -0.748% | 5 | 820 | -21.234% |
| 2026-08-10 | 48.35 | 48.35 | 48.16 | 48.16 | -5.569% | 46 | 832 | -21.823% |
| 2026-08-07 | 50.37 | 51.00 | 50.37 | 51.00 | +4.809% | 7 | 827 | -26.176% |
| 2026-08-06 | 51.50 | 51.50 | 48.31 | 48.66 | -3.739% | 11 | 823 | -22.626% |
| 2026-08-05 | 48.90 | 50.72 | 48.90 | 50.55 | +12.283% | 124 | 782 | -25.519% |
| 2026-08-04 | 45.02 | 45.02 | 45.02 | 45.02 | +8.221% | 1 | 782 | -16.371% |
| 2026-08-03 | 41.50 | 41.60 | 41.50 | 41.60 | +8.901% | 4 | 779 | -9.495% |
| 2026-07-31 | 37.55 | 38.20 | 37.55 | 38.20 | +6.023% | 60 | 760 | -1.440% |
| 2026-07-30 | 36.03 | 36.03 | 36.03 | 36.03 | +2.504% | 1 | 761 | +4.496% |
| 2026-07-29 | 34.50 | 35.15 | 34.50 | 35.15 | -4.484% | 28 | 749 | +7.112% |
| 2026-07-28 | 35.72 | 36.80 | 35.72 | 36.80 | -2.825% | 55 | 760 | +2.310% |
| 2026-07-27 | 40.35 | 40.35 | 37.30 | 37.87 | -12.963% | 149 | 711 | -0.581% |
| 2026-07-24 | 43.51 | 43.51 | 43.51 | 43.51 | -1.494% | 1 | 711 | -13.468% |
| 2026-07-23 | 44.88 | 45.23 | 43.50 | 44.17 | -2.494% | 16 | 725 | -14.761% |
| 2026-07-22 | 43.40 | 45.30 | 43.40 | 45.30 | +6.089% | 42 | 723 | -16.887% |
| 2026-07-21 | 42.34 | 42.70 | 42.34 | 42.70 | -1.180% | 5 | 721 | -11.827% |
| 2026-07-20 | 43.21 | 43.21 | 43.21 | 43.21 | 0.000% | 5 | 716 | -12.867% |
| 2026-07-17 | 42.67 | 43.21 | 42.13 | 43.21 | -0.689% | 11 | 719 | -12.867% |
| 2026-07-16 | 43.95 | 43.95 | 43.51 | 43.51 | -6.831% | 6 | 716 | -13.468% |
| 2026-07-15 | 45.85 | 46.70 | 45.35 | 46.70 | +2.863% | 43 | 711 | -19.379% |
| 2026-07-14 | 45.40 | 45.40 | 45.40 | 45.40 | +6.899% | 34 | 677 | -17.070% |
| 2026-07-13 | 44.07 | 44.55 | 42.47 | 42.47 | -6.905% | 4 | 674 | -11.349% |
| 2026-07-10 | 43.78 | 45.62 | 43.78 | 45.62 | +10.674% | 8 | 673 | -17.470% |
| 2026-07-09 | 41.22 | 41.22 | 41.22 | 41.22 | -1.505% | 1 | 674 | -8.661% |
| 2026-07-08 | 39.45 | 41.85 | 38.30 | 41.85 | +8.843% | 36 | 664 | -10.036% |
| 2026-07-07 | 36.60 | 38.88 | 35.68 | 38.45 | +4.060% | 31 | 651 | -2.081% |
| 2026-07-02 | 39.25 | 39.25 | 36.94 | 36.95 | -6.337% | 26 | 635 | +1.894% |
| 2026-07-01 | 37.45 | 39.45 | 37.45 | 39.45 | -1.988% | 13 | 630 | -4.563% |
| 2026-06-30 | 40.10 | 40.38 | 40.10 | 40.25 | +3.898% | 15 | 620 | -6.460% |
| 2026-06-29 | 36.95 | 38.74 | 36.95 | 38.74 | +1.840% | 14 | 619 | -2.814% |
| 2026-06-26 | 38.46 | 38.46 | 38.04 | 38.04 | -4.133% | 18 | 621 | -1.025% |
| 2026-06-25 | 42.00 | 42.00 | 39.68 | 39.68 | -4.592% | 22 | 610 | -5.116% |
| 2026-06-24 | 42.10 | 42.90 | 41.59 | 41.59 | -6.413% | 56 | 613 | -9.473% |
| 2026-06-23 | 44.57 | 44.57 | 44.44 | 44.44 | -8.934% | 4 | 612 | -15.279% |
| 2026-06-18 | 47.30 | 48.90 | 47.30 | 48.80 | +5.628% | 41 | 629 | -22.848% |
| 2026-06-17 | 48.00 | 48.33 | 45.85 | 46.20 | -4.840% | 46 | 630 | -18.506% |
| 2026-06-16 | 48.30 | 48.55 | 48.30 | 48.55 | -2.900% | 7 | 628 | -22.451% |
| 2026-06-15 | 48.90 | 50.18 | 48.40 | 50.00 | +7.481% | 7 | 630 | -24.700% |
| 2026-06-12 | 46.60 | 46.70 | 46.52 | 46.52 | -1.753% | 6 | 628 | -19.067% |
| 2026-06-11 | 46.13 | 47.35 | 44.25 | 47.35 | +5.692% | 5 | 627 | -20.486% |
| 2026-06-10 | 47.85 | 47.85 | 44.80 | 44.80 | -6.608% | 4 | 626 | -15.960% |
| 2026-06-09 | 51.00 | 51.00 | 47.12 | 47.97 | -3.091% | 10 | 631 | -21.513% |
| 2026-06-08 | 49.66 | 50.02 | 49.50 | 49.50 | +1.684% | 21 | 617 | -23.939% |
| 2026-06-05 | 49.40 | 49.76 | 48.34 | 48.68 | -11.443% | 9 | 611 | -22.658% |
| 2026-06-04 | 54.97 | 54.97 | 54.97 | 54.97 | +2.805% | 1 | 611 | -31.508% |
| 2026-06-03 | 53.99 | 53.99 | 53.22 | 53.47 | -6.078% | 5 | 608 | -29.587% |
| 2026-06-02 | 61.70 | 61.70 | 56.93 | 56.93 | -2.417% | 69 | 607 | -33.866% |
| 2026-06-01 | 58.07 | 58.34 | 58.07 | 58.34 | +14.392% | 61 | 547 | -35.465% |
| 2026-05-29 | 51.00 | 51.00 | 51.00 | 51.00 | +2.616% | 25 | 522 | -26.176% |
| 2026-05-27 | 48.82 | 49.70 | 48.82 | 49.70 | -2.549% | 14 | 514 | -24.245% |
| 2026-05-26 | 51.10 | 51.10 | 50.11 | 51.00 | -2.950% | 9 | 513 | -26.176% |
| 2026-05-22 | 55.10 | 55.10 | 52.55 | 52.55 | -5.059% | 4 | 512 | -28.354% |
| 2026-05-21 | 58.60 | 58.60 | 53.37 | 55.35 | -4.651% | 75 | 538 | -31.978% |
| 2026-05-20 | 58.63 | 59.13 | 56.90 | 58.05 | -2.108% | 70 | 557 | -35.142% |
| 2026-05-19 | 57.10 | 59.60 | 57.10 | 59.30 | +1.715% | 8 | 552 | -36.509% |
| 2026-05-18 | 59.02 | 59.50 | 56.22 | 58.30 | -13.566% | 9 | 547 | -35.420% |
| 2026-05-14 | 64.68 | 67.45 | 63.87 | 67.45 | +13.744% | 22 | 542 | -44.181% |
| 2026-05-13 | 59.45 | 61.01 | 59.30 | 59.30 | +9.511% | 44 | 544 | -36.509% |
| 2026-05-12 | 56.50 | 56.80 | 54.15 | 54.15 | -0.824% | 7 | 543 | -30.471% |
| 2026-05-11 | 54.70 | 54.70 | 54.60 | 54.60 | +6.808% | 4 | 542 | -31.044% |
| 2026-05-07 | 48.30 | 51.12 | 48.30 | 51.12 | +6.168% | 11 | 533 | -26.350% |
| 2026-05-06 | 47.35 | 48.15 | 46.78 | 48.15 | +14.507% | 9 | 530 | -21.807% |
| 2026-05-05 | 42.50 | 42.50 | 42.00 | 42.05 | -3.533% | 8 | 528 | -10.464% |
| 2026-05-04 | 43.59 | 43.59 | 43.59 | 43.59 | +1.466% | 1 | 529 | -13.627% |
| 2026-05-01 | 43.80 | 43.80 | 42.96 | 42.96 | -4.448% | 4 | 527 | -12.360% |
| 2026-04-30 | 44.30 | 45.15 | 44.00 | 44.96 | -9.080% | 89 | 522 | -16.259% |
| 2026-04-29 | 50.55 | 50.55 | 49.33 | 49.45 | -2.925% | 79 | 522 | -23.862% |
| 2026-04-28 | 49.55 | 50.94 | 49.40 | 50.94 | -4.428% | 5 | 515 | -26.090% |
| 2026-04-27 | 50.75 | 53.76 | 50.75 | 53.30 | +6.175% | 68 | 514 | -29.362% |
| 2026-04-24 | 45.43 | 50.80 | 45.43 | 50.20 | +11.804% | 56 | 568 | -25.000% |
| 2026-04-22 | 45.25 | 45.25 | 44.90 | 44.90 | -1.319% | 13 | 516 | -16.147% |
| 2026-04-21 | 45.60 | 45.60 | 45.50 | 45.50 | +1.021% | 3 | 514 | -17.253% |
| 2026-04-17 | 44.23 | 45.05 | 44.23 | 45.04 | +3.398% | 75 | 514 | -16.408% |
| 2026-04-16 | 42.26 | 43.56 | 42.23 | 43.56 | -0.092% | 8 | 512 | -13.567% |
| 2026-04-15 | 43.40 | 43.60 | 43.20 | 43.60 | +5.980% | 62 | 511 | -13.647% |
| 2026-04-14 | 41.00 | 41.50 | 41.00 | 41.14 | +6.058% | 33 | 526 | -8.483% |
| 2026-04-13 | 38.50 | 38.79 | 38.50 | 38.79 | +0.336% | 15 | 493 | -2.939% |
| 2026-04-10 | 38.40 | 38.66 | 38.27 | 38.66 | +11.252% | 43 | 504 | -2.613% |
| 2026-04-09 | 34.75 | 34.75 | 34.75 | 34.75 | +0.492% | 5 | 524 | +8.345% |
| 2026-04-08 | 34.87 | 34.87 | 34.47 | 34.58 | +2.157% | 31 | 519 | +8.878% |
| 2026-04-02 | 32.80 | 33.85 | 32.80 | 33.85 | +13.782% | 204 | 298 | +11.226% |
| 2026-03-30 | 30.03 | 30.20 | 29.73 | 29.75 | -3.939% | 254 | 298 | +26.555% |
| 2026-03-27 | 31.40 | 31.40 | 30.97 | 30.97 | -5.723% | 4 | 231 | +21.569% |
| 2026-03-26 | 33.72 | 33.75 | 32.85 | 32.85 | -6.809% | 127 | 229 | +14.612% |
| 2026-03-25 | 35.50 | 35.58 | 35.00 | 35.25 | +6.015% | 5 | 258 | +6.809% |
| 2026-03-24 | 33.25 | 33.25 | 33.25 | 33.25 | -4.591% | 1 | 255 | +13.233% |
| 2026-03-23 | 34.85 | 34.85 | 34.85 | 34.85 | +7.165% | 2 | 254 | +8.034% |
| 2026-03-20 | 34.25 | 34.30 | 32.50 | 32.52 | -5.903% | 43 | 255 | +15.775% |
| 2026-03-19 | 34.56 | 34.56 | 34.56 | 34.56 | -4.924% | 1 | 282 | +8.941% |
| 2026-03-18 | 36.55 | 36.96 | 36.35 | 36.35 | -1.889% | 571 | 281 | +3.576% |
| 2026-03-17 | 37.60 | 37.71 | 37.05 | 37.05 | -5.243% | 215 | 207 | +1.619% |
| 2026-03-16 | 39.10 | 39.10 | 39.10 | 39.10 | +3.030% | 1 | 3 | -3.708% |
| 2026-03-13 | 40.10 | 40.10 | 37.95 | 37.95 | 0.000% | 3 | 2 | -0.791% |