NVDA281215C00285000
NVDA Dec 15 2028 285.00 Call
optionOPRA
EODOct 22, 2026
32.27USD-12.190%(-4.48)6Vol2,026OI
NVDA281215C00285000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 34.00 | 34.28 | 32.27 | 32.27 | -12.190% | 6 | 2,027 | 0.000% |
| 2026-10-21 | 36.75 | 36.75 | 36.75 | 36.75 | +7.708% | 2 | 2,026 | -12.190% |
| 2026-10-20 | 34.12 | 34.12 | 34.12 | 34.12 | -1.245% | 20 | 2,026 | -5.422% |
| 2026-10-19 | 33.40 | 34.55 | 33.40 | 34.55 | +3.598% | 2 | 2,025 | -6.599% |
| 2026-10-16 | 35.20 | 35.20 | 33.35 | 33.35 | -5.309% | 2 | 2,025 | -3.238% |
| 2026-10-15 | 33.30 | 35.22 | 33.20 | 35.22 | -7.608% | 14 | 2,027 | -8.376% |
| 2026-10-14 | 38.12 | 38.12 | 38.12 | 38.12 | -3.907% | 1 | 2,027 | -15.346% |
| 2026-10-12 | 39.17 | 39.67 | 39.17 | 39.67 | -15.307% | 11 | 2,027 | -18.654% |
| 2026-10-07 | 46.60 | 46.84 | 46.59 | 46.84 | -0.763% | 10 | 2,017 | -31.106% |
| 2026-10-02 | 47.15 | 47.20 | 47.05 | 47.20 | +8.381% | 7 | 2,017 | -31.631% |
| 2026-09-30 | 43.55 | 43.55 | 43.55 | 43.55 | -0.797% | 2 | 2,017 | -25.901% |
| 2026-09-29 | 43.90 | 43.90 | 43.90 | 43.90 | +0.114% | 33 | 2,023 | -26.492% |
| 2026-09-28 | 44.30 | 44.30 | 43.85 | 43.85 | +6.252% | 51 | 2,033 | -26.408% |
| 2026-09-25 | 41.27 | 41.27 | 41.27 | 41.27 | +0.609% | 1 | 2,034 | -21.808% |
| 2026-09-24 | 41.02 | 41.02 | 41.02 | 41.02 | -1.394% | 1 | 2,033 | -21.331% |
| 2026-09-23 | 43.10 | 43.10 | 41.60 | 41.60 | -5.562% | 2 | 2,032 | -22.428% |
| 2026-09-22 | 44.00 | 44.05 | 43.90 | 44.05 | +2.921% | 45 | 2,029 | -26.742% |
| 2026-09-21 | 41.35 | 42.80 | 41.13 | 42.80 | +10.766% | 70 | 2,080 | -24.603% |
| 2026-09-18 | 38.64 | 38.64 | 38.64 | 38.64 | +4.348% | 9 | 2,080 | -16.486% |
| 2026-09-16 | 36.90 | 37.54 | 36.90 | 37.03 | +5.199% | 18 | 2,097 | -12.854% |
| 2026-09-15 | 35.44 | 35.44 | 35.10 | 35.20 | -0.761% | 25 | 2,093 | -8.324% |
| 2026-09-14 | 35.47 | 35.47 | 35.45 | 35.47 | -10.677% | 3 | 2,093 | -9.022% |
| 2026-09-11 | 40.85 | 40.85 | 39.71 | 39.71 | -5.677% | 49 | 2,063 | -18.736% |
| 2026-09-09 | 42.10 | 42.10 | 42.10 | 42.10 | -2.546% | 2 | 2,065 | -23.349% |
| 2026-09-08 | 43.20 | 43.20 | 43.20 | 43.20 | -4.551% | 1 | 2,064 | -25.301% |
| 2026-09-04 | 44.75 | 45.26 | 44.75 | 45.26 | +2.282% | 3 | 2,062 | -28.701% |
| 2026-09-03 | 44.25 | 44.25 | 44.25 | 44.25 | +6.781% | 70 | 2,132 | -27.073% |
| 2026-09-02 | 39.05 | 42.95 | 38.95 | 41.44 | +10.802% | 102 | 2,061 | -22.128% |
| 2026-09-01 | 37.80 | 37.80 | 37.40 | 37.40 | -3.831% | 15 | 2,061 | -13.717% |
| 2026-08-31 | 38.90 | 38.90 | 38.89 | 38.89 | +0.439% | 3 | 2,061 | -17.022% |
| 2026-08-28 | 41.71 | 41.71 | 38.72 | 38.72 | -11.091% | 2 | 2,061 | -16.658% |
| 2026-08-27 | 41.35 | 43.55 | 40.75 | 43.55 | +24.003% | 16 | 2,069 | -25.901% |
| 2026-08-26 | 36.00 | 36.00 | 35.12 | 35.12 | -2.309% | 18 | 2,079 | -8.115% |
| 2026-08-25 | 36.20 | 36.55 | 35.95 | 35.95 | +5.735% | 12 | 2,086 | -10.236% |
| 2026-08-24 | 38.00 | 38.00 | 34.00 | 34.00 | -13.552% | 59 | 2,054 | -5.088% |
| 2026-08-21 | 39.32 | 39.33 | 39.32 | 39.33 | -1.552% | 52 | 2,106 | -17.951% |
| 2026-08-20 | 40.60 | 40.60 | 39.95 | 39.95 | -2.680% | 2 | 2,104 | -19.224% |
| 2026-08-19 | 40.55 | 41.05 | 39.99 | 41.05 | -1.559% | 35 | 2,116 | -21.389% |
| 2026-08-18 | 41.35 | 41.70 | 41.35 | 41.70 | -6.292% | 152 | 2,068 | -22.614% |
| 2026-08-17 | 45.40 | 45.40 | 44.50 | 44.50 | +0.679% | 7 | 2,063 | -27.483% |
| 2026-08-14 | 44.70 | 44.70 | 44.20 | 44.20 | -1.996% | 6 | 2,064 | -26.991% |
| 2026-08-13 | 44.95 | 46.00 | 44.95 | 45.10 | +2.152% | 19 | 2,061 | -28.448% |
| 2026-08-12 | 42.50 | 44.15 | 42.50 | 44.15 | +7.920% | 82 | 2,063 | -26.908% |
| 2026-08-11 | 42.78 | 42.78 | 40.91 | 40.91 | -3.537% | 100 | 2,072 | -21.120% |
| 2026-08-10 | 42.41 | 42.41 | 42.41 | 42.41 | -5.860% | 20 | 2,052 | -23.909% |
| 2026-08-07 | 45.05 | 45.05 | 45.05 | 45.05 | +2.386% | 4 | 2,049 | -28.368% |
| 2026-08-06 | 44.00 | 44.00 | 44.00 | 44.00 | -1.786% | 1 | 2,050 | -26.659% |
| 2026-08-05 | 43.97 | 44.80 | 43.97 | 44.80 | +15.912% | 2 | 2,049 | -27.969% |
| 2026-08-04 | 38.30 | 38.65 | 38.30 | 38.65 | +4.601% | 19 | 2,047 | -16.507% |
| 2026-08-03 | 33.00 | 36.95 | 33.00 | 36.95 | +9.774% | 56 | 2,050 | -12.666% |
| 2026-07-31 | 32.70 | 33.66 | 32.70 | 33.66 | +7.027% | 2 | 2,050 | -4.130% |
| 2026-07-30 | 31.45 | 31.45 | 31.45 | 31.45 | +3.624% | 1 | 2,050 | +2.607% |
| 2026-07-29 | 30.38 | 30.55 | 30.35 | 30.35 | -8.722% | 42 | 2,050 | +6.326% |
| 2026-07-28 | 33.25 | 33.25 | 33.25 | 33.25 | -0.894% | 1 | 2,049 | -2.947% |
| 2026-07-27 | 35.40 | 35.40 | 33.55 | 33.55 | -13.598% | 8 | 2,046 | -3.815% |
| 2026-07-24 | 38.75 | 38.83 | 38.75 | 38.83 | -3.239% | 5 | 2,042 | -16.894% |
| 2026-07-23 | 40.20 | 40.20 | 40.13 | 40.13 | -4.589% | 4 | 2,042 | -19.586% |
| 2026-07-22 | 40.80 | 42.06 | 40.80 | 42.06 | +9.674% | 2 | 2,043 | -23.276% |
| 2026-07-17 | 38.35 | 38.35 | 38.35 | 38.35 | 0.000% | 1 | 2,042 | -15.854% |
| 2026-07-16 | 38.50 | 38.50 | 38.35 | 38.35 | -6.691% | 20 | 2,037 | -15.854% |
| 2026-07-14 | 39.90 | 41.40 | 39.90 | 41.10 | +7.255% | 35 | 2,040 | -21.484% |
| 2026-07-13 | 38.32 | 38.32 | 38.32 | 38.32 | +0.895% | 1 | 2,040 | -15.788% |
| 2026-07-09 | 37.15 | 37.98 | 35.63 | 37.98 | +2.234% | 4 | 2,040 | -15.034% |
| 2026-07-08 | 34.25 | 37.15 | 34.25 | 37.15 | +8.151% | 22 | 2,035 | -13.136% |
| 2026-07-07 | 31.94 | 34.35 | 31.94 | 34.35 | +2.354% | 3 | 2,035 | -6.055% |
| 2026-07-06 | 34.08 | 34.08 | 33.56 | 33.56 | +3.805% | 5 | 2,036 | -3.844% |
| 2026-07-02 | 34.94 | 34.94 | 32.30 | 32.33 | -6.317% | 17 | 2,030 | -0.186% |
| 2026-07-01 | 34.51 | 34.51 | 34.51 | 34.51 | -2.376% | 1 | 2,031 | -6.491% |
| 2026-06-30 | 35.15 | 35.35 | 35.15 | 35.35 | +3.666% | 14 | 2,031 | -8.713% |
| 2026-06-29 | 33.50 | 34.60 | 32.12 | 34.10 | +0.294% | 83 | 1,967 | -5.367% |
| 2026-06-26 | 33.50 | 34.36 | 33.50 | 34.00 | -5.921% | 2,004 | 2,719 | -5.088% |
| 2026-06-25 | 36.02 | 36.14 | 35.17 | 36.14 | -2.849% | 7 | 2,722 | -10.708% |
| 2026-06-24 | 38.55 | 38.55 | 36.90 | 37.20 | -5.942% | 29 | 2,723 | -13.253% |
| 2026-06-23 | 39.32 | 39.55 | 39.30 | 39.55 | -9.909% | 33 | 2,723 | -18.407% |
| 2026-06-22 | 45.50 | 45.50 | 43.90 | 43.90 | +3.100% | 24 | 2,723 | -26.492% |
| 2026-06-18 | 42.58 | 42.58 | 42.58 | 42.58 | +1.188% | 22 | 2,723 | -24.213% |
| 2026-06-17 | 41.70 | 42.08 | 41.70 | 42.08 | -3.064% | 22 | 2,713 | -23.313% |
| 2026-06-16 | 43.58 | 43.58 | 43.41 | 43.41 | -3.683% | 6 | 2,708 | -25.662% |
| 2026-06-15 | 44.30 | 45.07 | 44.14 | 45.07 | +7.694% | 5 | 2,708 | -28.400% |
| 2026-06-12 | 41.90 | 41.90 | 41.85 | 41.85 | +2.498% | 3 | 2,708 | -22.891% |
| 2026-06-11 | 40.55 | 40.86 | 39.84 | 40.83 | -1.066% | 15 | 2,707 | -20.965% |
| 2026-06-10 | 42.00 | 42.00 | 41.27 | 41.27 | -4.246% | 23 | 2,707 | -21.808% |
| 2026-06-09 | 41.22 | 43.20 | 41.20 | 43.10 | -3.838% | 46 | 2,682 | -25.128% |
| 2026-06-08 | 45.05 | 45.05 | 44.50 | 44.82 | +1.403% | 18 | 2,694 | -28.001% |
| 2026-06-05 | 44.63 | 44.63 | 43.81 | 44.20 | -13.163% | 4 | 2,695 | -26.991% |
| 2026-06-04 | 48.55 | 50.95 | 48.55 | 50.90 | -0.973% | 35 | 2,685 | -36.601% |
| 2026-06-03 | 51.40 | 51.40 | 51.40 | 51.40 | -0.772% | 2 | 2,685 | -37.218% |
| 2026-06-02 | 51.80 | 51.80 | 51.80 | 51.80 | -1.521% | 1 | 2,685 | -37.703% |
| 2026-06-01 | 50.25 | 52.60 | 49.83 | 52.60 | +15.401% | 40 | 2,683 | -38.650% |
| 2026-05-29 | 47.55 | 47.55 | 45.58 | 45.58 | +2.381% | 14 | 2,683 | -29.201% |
| 2026-05-28 | 44.52 | 44.52 | 44.52 | 44.52 | -2.154% | 25 | 2,658 | -27.516% |
| 2026-05-27 | 44.00 | 45.50 | 43.49 | 45.50 | -0.329% | 9 | 2,659 | -29.077% |
| 2026-05-26 | 47.00 | 47.00 | 45.43 | 45.65 | -3.202% | 9 | 2,656 | -29.310% |
| 2026-05-22 | 46.60 | 47.55 | 46.60 | 47.16 | -5.396% | 7 | 2,656 | -31.573% |
| 2026-05-21 | 52.75 | 52.87 | 47.99 | 49.85 | -4.227% | 11 | 2,656 | -35.266% |
| 2026-05-20 | 51.75 | 52.83 | 51.75 | 52.05 | -0.951% | 6 | 2,653 | -38.002% |
| 2026-05-19 | 53.00 | 53.40 | 52.55 | 52.55 | -0.171% | 3 | 2,652 | -38.592% |
| 2026-05-18 | 52.84 | 52.84 | 52.64 | 52.64 | -5.494% | 2 | 2,651 | -38.697% |
| 2026-05-15 | 55.50 | 57.10 | 55.50 | 55.70 | -8.748% | 23 | 2,640 | -42.065% |
| 2026-05-14 | 58.00 | 61.04 | 57.85 | 61.04 | +12.620% | 39 | 2,655 | -47.133% |
| 2026-05-13 | 53.00 | 54.91 | 53.00 | 54.20 | +8.617% | 19 | 2,660 | -40.461% |
| 2026-05-11 | 50.15 | 50.58 | 48.90 | 49.90 | +8.478% | 38 | 2,656 | -35.331% |
| 2026-05-07 | 46.52 | 46.99 | 45.90 | 46.00 | +6.852% | 5 | 2,656 | -29.848% |
| 2026-05-06 | 42.17 | 43.05 | 42.17 | 43.05 | +13.588% | 51 | 2,656 | -25.041% |
| 2026-05-05 | 38.70 | 38.70 | 37.34 | 37.90 | -2.571% | 56 | 2,650 | -14.855% |
| 2026-05-01 | 39.46 | 39.46 | 38.90 | 38.90 | -3.162% | 9 | 2,649 | -17.044% |
| 2026-04-30 | 40.14 | 40.35 | 38.80 | 40.17 | -9.486% | 11 | 2,653 | -19.666% |
| 2026-04-29 | 45.15 | 45.15 | 44.38 | 44.38 | -5.715% | 2 | 2,653 | -27.287% |
| 2026-04-28 | 45.87 | 47.07 | 44.25 | 47.07 | -1.794% | 45 | 2,653 | -31.443% |
| 2026-04-27 | 45.05 | 48.05 | 44.92 | 47.93 | +8.023% | 210 | 2,653 | -32.673% |
| 2026-04-24 | 40.75 | 44.95 | 40.58 | 44.37 | +13.565% | 27 | 2,589 | -27.271% |
| 2026-04-23 | 40.15 | 40.15 | 39.07 | 39.07 | -3.220% | 10 | 2,590 | -17.405% |
| 2026-04-22 | 40.11 | 40.37 | 39.60 | 40.37 | +1.765% | 14 | 2,589 | -20.064% |
| 2026-04-21 | 39.97 | 40.06 | 39.67 | 39.67 | +2.374% | 492 | 2,400 | -18.654% |
| 2026-04-16 | 37.85 | 39.27 | 37.85 | 38.75 | +1.626% | 5 | 2,400 | -16.723% |
| 2026-04-15 | 38.13 | 38.13 | 38.13 | 38.13 | +10.682% | 1 | 2,400 | -15.368% |
| 2026-04-13 | 34.20 | 34.55 | 34.20 | 34.45 | -0.548% | 8 | 2,399 | -6.328% |
| 2026-04-10 | 33.40 | 35.07 | 33.40 | 34.64 | +11.490% | 313 | 2,399 | -6.842% |
| 2026-04-09 | 31.07 | 31.07 | 31.07 | 31.07 | +8.258% | 1 | 2,117 | +3.862% |
| 2026-04-07 | 28.75 | 28.75 | 28.70 | 28.70 | -1.880% | 2 | 2,116 | +12.439% |
| 2026-04-02 | 29.25 | 29.25 | 29.25 | 29.25 | -2.467% | 1 | 2,115 | +10.325% |
| 2026-04-01 | 29.85 | 29.99 | 29.85 | 29.99 | +2.882% | 3 | 2,115 | +7.603% |
| 2026-03-31 | 27.30 | 29.17 | 27.05 | 29.15 | +11.472% | 1,791 | 2,115 | +10.703% |
| 2026-03-30 | 27.20 | 27.20 | 26.00 | 26.15 | -11.356% | 542 | 433 | +23.403% |
| 2026-03-26 | 29.50 | 29.50 | 29.50 | 29.50 | -1.667% | 4 | 82 | +9.390% |
| 2026-03-24 | 30.00 | 30.00 | 30.00 | 30.00 | -2.597% | 6 | 83 | +7.567% |
| 2026-03-23 | 30.80 | 30.80 | 30.80 | 30.80 | +5.299% | 20 | 89 | +4.773% |
| 2026-03-20 | 30.11 | 30.15 | 29.25 | 29.25 | -6.520% | 8 | 69 | +10.325% |
| 2026-03-19 | 31.85 | 31.85 | 30.40 | 31.29 | -5.038% | 15 | 71 | +3.132% |
| 2026-03-18 | 32.95 | 32.95 | 32.95 | 32.95 | -3.936% | 56 | 58 | -2.064% |
| 2026-03-17 | 34.30 | 34.30 | 34.30 | 34.30 | +1.690% | 1 | 3 | -5.918% |
| 2026-03-13 | 33.76 | 33.78 | 33.73 | 33.73 | 0.000% | 4 | 2 | -4.328% |