NVDA281215C00295000
NVDA Dec 15 2028 295.00 Call
optionOPRA
EODOct 22, 2026
29.80USD-13.947%(-4.83)80Vol848OI
NVDA281215C00295000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 31.25 | 31.25 | 29.80 | 29.80 | -13.947% | 80 | 800 | 0.000% |
| 2026-10-21 | 34.63 | 34.63 | 34.63 | 34.63 | +9.415% | 1 | 800 | -13.947% |
| 2026-10-20 | 30.50 | 31.65 | 30.50 | 31.65 | -4.033% | 45 | 800 | -5.845% |
| 2026-10-19 | 32.97 | 32.98 | 32.97 | 32.98 | +6.045% | 3 | 801 | -9.642% |
| 2026-10-16 | 32.65 | 32.65 | 30.30 | 31.10 | -2.385% | 11 | 797 | -4.180% |
| 2026-10-15 | 31.86 | 31.86 | 31.86 | 31.86 | -7.919% | 3 | 800 | -6.466% |
| 2026-10-14 | 35.36 | 35.36 | 34.60 | 34.60 | -6.233% | 2 | 801 | -13.873% |
| 2026-10-13 | 36.90 | 36.90 | 36.90 | 36.90 | -0.189% | 55 | 855 | -19.241% |
| 2026-10-12 | 36.51 | 36.97 | 36.51 | 36.97 | -8.035% | 6 | 861 | -19.394% |
| 2026-10-08 | 41.80 | 41.80 | 40.20 | 40.20 | -8.657% | 3 | 864 | -25.871% |
| 2026-10-06 | 46.50 | 46.50 | 44.01 | 44.01 | -1.212% | 39 | 859 | -32.288% |
| 2026-10-05 | 43.08 | 44.65 | 43.08 | 44.55 | +5.895% | 70 | 839 | -33.109% |
| 2026-10-02 | 43.90 | 44.10 | 42.07 | 42.07 | +3.163% | 11 | 842 | -29.166% |
| 2026-10-01 | 40.90 | 40.90 | 40.76 | 40.78 | +0.518% | 20 | 861 | -26.925% |
| 2026-09-30 | 40.70 | 40.75 | 40.57 | 40.57 | +2.063% | 7 | 859 | -26.547% |
| 2026-09-29 | 39.75 | 39.75 | 39.75 | 39.75 | -4.286% | 1 | 860 | -25.031% |
| 2026-09-28 | 41.53 | 41.53 | 41.53 | 41.53 | +7.535% | 1 | 859 | -28.245% |
| 2026-09-25 | 38.67 | 38.67 | 38.61 | 38.62 | +3.317% | 6 | 859 | -22.838% |
| 2026-09-24 | 37.00 | 37.38 | 37.00 | 37.38 | -4.667% | 7 | 864 | -20.278% |
| 2026-09-23 | 39.21 | 39.21 | 39.21 | 39.21 | +8.917% | 5 | 864 | -23.999% |
| 2026-09-17 | 36.30 | 36.30 | 36.00 | 36.00 | +3.004% | 2 | 865 | -17.222% |
| 2026-09-16 | 34.95 | 34.95 | 34.95 | 34.95 | +5.525% | 10 | 875 | -14.735% |
| 2026-09-14 | 33.57 | 33.57 | 32.20 | 33.12 | -11.278% | 28 | 894 | -10.024% |
| 2026-09-11 | 37.33 | 37.33 | 37.33 | 37.33 | +1.855% | 1 | 894 | -20.171% |
| 2026-09-10 | 36.65 | 36.65 | 36.65 | 36.65 | -7.332% | 70 | 964 | -18.690% |
| 2026-09-09 | 39.53 | 39.55 | 39.53 | 39.55 | -1.861% | 71 | 963 | -24.652% |
| 2026-09-08 | 40.75 | 41.00 | 40.30 | 40.30 | -0.124% | 14 | 961 | -26.055% |
| 2026-09-03 | 40.35 | 40.35 | 40.35 | 40.35 | -0.591% | 1 | 961 | -26.146% |
| 2026-09-02 | 36.50 | 40.59 | 36.40 | 40.59 | +16.638% | 19 | 957 | -26.583% |
| 2026-09-01 | 35.64 | 35.64 | 34.80 | 34.80 | -3.574% | 2 | 957 | -14.368% |
| 2026-08-31 | 36.68 | 36.68 | 36.09 | 36.09 | -12.296% | 5 | 952 | -17.429% |
| 2026-08-27 | 38.45 | 41.15 | 38.45 | 41.15 | +23.388% | 64 | 1,008 | -27.582% |
| 2026-08-26 | 34.03 | 34.03 | 32.50 | 33.35 | -3.193% | 28 | 1,005 | -10.645% |
| 2026-08-25 | 34.45 | 34.45 | 34.45 | 34.45 | +5.675% | 8 | 997 | -13.498% |
| 2026-08-24 | 33.19 | 33.19 | 32.50 | 32.60 | -8.939% | 187 | 920 | -8.589% |
| 2026-08-21 | 36.70 | 36.70 | 35.80 | 35.80 | -2.717% | 54 | 946 | -16.760% |
| 2026-08-20 | 37.79 | 37.79 | 36.80 | 36.80 | -2.258% | 25 | 924 | -19.022% |
| 2026-08-19 | 37.79 | 37.79 | 37.65 | 37.65 | -2.335% | 46 | 924 | -20.850% |
| 2026-08-18 | 38.55 | 39.03 | 38.55 | 38.55 | -8.345% | 54 | 872 | -22.698% |
| 2026-08-17 | 42.10 | 42.68 | 42.06 | 42.06 | -0.048% | 13 | 871 | -29.149% |
| 2026-08-12 | 40.45 | 42.08 | 40.45 | 42.08 | +5.200% | 2 | 870 | -29.183% |
| 2026-08-11 | 40.00 | 40.00 | 40.00 | 40.00 | -7.300% | 1 | 870 | -25.500% |
| 2026-08-07 | 43.15 | 43.15 | 43.15 | 43.15 | +2.885% | 2 | 870 | -30.939% |
| 2026-08-05 | 41.94 | 41.94 | 41.94 | 41.94 | +14.278% | 1 | 870 | -28.946% |
| 2026-08-04 | 36.10 | 36.70 | 36.10 | 36.70 | +5.460% | 2 | 870 | -18.801% |
| 2026-08-03 | 31.02 | 35.50 | 31.02 | 34.80 | +13.912% | 17 | 883 | -14.368% |
| 2026-07-31 | 30.05 | 30.55 | 30.05 | 30.55 | +3.841% | 5 | 882 | -2.455% |
| 2026-07-30 | 29.42 | 29.42 | 29.42 | 29.42 | +2.939% | 1 | 882 | +1.292% |
| 2026-07-29 | 28.58 | 28.58 | 28.58 | 28.58 | -8.748% | 1 | 883 | +4.269% |
| 2026-07-28 | 30.24 | 31.32 | 30.24 | 31.32 | +1.261% | 13 | 887 | -4.853% |
| 2026-07-27 | 34.05 | 34.05 | 30.93 | 30.93 | -21.097% | 4 | 887 | -3.653% |
| 2026-07-22 | 39.20 | 39.20 | 39.20 | 39.20 | +9.650% | 1 | 887 | -23.980% |
| 2026-07-17 | 33.50 | 35.75 | 33.50 | 35.75 | -3.561% | 6 | 887 | -16.643% |
| 2026-07-16 | 36.50 | 37.07 | 36.50 | 37.07 | +0.788% | 2 | 888 | -19.612% |
| 2026-07-15 | 36.78 | 36.78 | 36.78 | 36.78 | +0.767% | 1 | 888 | -18.978% |
| 2026-07-14 | 36.50 | 36.50 | 36.50 | 36.50 | -4.124% | 5 | 888 | -18.356% |
| 2026-07-10 | 38.07 | 38.07 | 38.07 | 38.07 | +12.633% | 1 | 888 | -21.723% |
| 2026-07-08 | 33.69 | 33.80 | 33.69 | 33.80 | +6.457% | 2 | 889 | -11.834% |
| 2026-07-07 | 30.05 | 32.48 | 30.05 | 31.75 | +1.308% | 16 | 878 | -6.142% |
| 2026-07-02 | 31.70 | 31.80 | 31.30 | 31.34 | -2.276% | 7 | 880 | -4.914% |
| 2026-07-01 | 31.89 | 32.07 | 31.89 | 32.07 | -5.258% | 6 | 877 | -7.078% |
| 2026-06-30 | 33.80 | 33.85 | 33.80 | 33.85 | +5.881% | 5 | 876 | -11.965% |
| 2026-06-29 | 32.00 | 32.00 | 31.97 | 31.97 | -0.868% | 42 | 914 | -6.788% |
| 2026-06-26 | 32.65 | 32.65 | 32.24 | 32.25 | -3.559% | 3 | 915 | -7.597% |
| 2026-06-25 | 36.15 | 36.15 | 32.95 | 33.44 | -6.462% | 74 | 877 | -10.885% |
| 2026-06-24 | 35.67 | 35.75 | 35.67 | 35.75 | -2.322% | 41 | 837 | -16.643% |
| 2026-06-23 | 37.99 | 37.99 | 36.60 | 36.60 | -5.913% | 61 | 780 | -18.579% |
| 2026-06-17 | 39.97 | 39.97 | 38.90 | 38.90 | -6.152% | 6 | 777 | -23.393% |
| 2026-06-16 | 41.45 | 41.45 | 41.45 | 41.45 | -2.654% | 1 | 776 | -28.106% |
| 2026-06-15 | 41.77 | 42.58 | 41.21 | 42.58 | +6.958% | 26 | 777 | -30.014% |
| 2026-06-12 | 39.81 | 39.81 | 39.81 | 39.81 | +1.118% | 1 | 776 | -25.144% |
| 2026-06-10 | 39.40 | 39.53 | 39.37 | 39.37 | +3.252% | 373 | 1,056 | -24.308% |
| 2026-06-09 | 40.95 | 40.95 | 38.13 | 38.13 | -10.974% | 46 | 1,010 | -21.846% |
| 2026-06-08 | 42.80 | 42.83 | 42.60 | 42.83 | +3.931% | 80 | 1,000 | -30.423% |
| 2026-06-05 | 45.22 | 45.22 | 41.21 | 41.21 | -15.031% | 17 | 987 | -27.687% |
| 2026-06-04 | 42.55 | 48.50 | 42.55 | 48.50 | -2.020% | 10 | 989 | -38.557% |
| 2026-06-02 | 49.50 | 49.50 | 49.50 | 49.50 | +1.414% | 1 | 988 | -39.798% |
| 2026-06-01 | 47.80 | 49.00 | 47.65 | 48.81 | +12.130% | 13 | 978 | -38.947% |
| 2026-05-29 | 44.22 | 44.22 | 43.53 | 43.53 | +3.152% | 20 | 968 | -31.541% |
| 2026-05-28 | 42.20 | 42.20 | 42.20 | 42.20 | +1.369% | 1 | 969 | -29.384% |
| 2026-05-27 | 41.97 | 41.97 | 40.70 | 41.63 | -2.847% | 327 | 858 | -28.417% |
| 2026-05-26 | 44.95 | 44.95 | 42.85 | 42.85 | -3.054% | 8 | 860 | -30.455% |
| 2026-05-22 | 45.00 | 45.25 | 44.20 | 44.20 | -6.574% | 6 | 860 | -32.579% |
| 2026-05-21 | 49.20 | 50.13 | 46.75 | 47.31 | -3.291% | 67 | 838 | -37.011% |
| 2026-05-20 | 50.45 | 50.49 | 48.92 | 48.92 | -0.163% | 35 | 820 | -39.084% |
| 2026-05-19 | 47.91 | 49.00 | 47.91 | 49.00 | -5.860% | 2 | 820 | -39.184% |
| 2026-05-18 | 53.00 | 53.00 | 52.05 | 52.05 | -5.018% | 4 | 819 | -42.747% |
| 2026-05-15 | 53.78 | 54.83 | 53.78 | 54.80 | -5.890% | 5 | 818 | -45.620% |
| 2026-05-14 | 54.79 | 58.23 | 54.79 | 58.23 | +14.289% | 257 | 619 | -48.824% |
| 2026-05-13 | 50.87 | 52.02 | 50.45 | 50.95 | +10.162% | 43 | 589 | -41.511% |
| 2026-05-12 | 48.80 | 49.15 | 46.25 | 46.25 | -3.666% | 10 | 580 | -35.568% |
| 2026-05-11 | 47.20 | 49.08 | 47.20 | 48.01 | +6.099% | 88 | 647 | -37.930% |
| 2026-05-08 | 45.25 | 45.25 | 45.25 | 45.25 | +2.841% | 31 | 647 | -34.144% |
| 2026-05-07 | 44.00 | 44.00 | 44.00 | 44.00 | +8.642% | 50 | 597 | -32.273% |
| 2026-05-06 | 39.38 | 40.50 | 39.38 | 40.50 | +14.698% | 19 | 586 | -26.420% |
| 2026-05-05 | 35.31 | 35.31 | 35.31 | 35.31 | +0.057% | 2 | 586 | -15.605% |
| 2026-05-04 | 35.29 | 35.29 | 35.29 | 35.29 | -4.853% | 1 | 586 | -15.557% |
| 2026-05-01 | 37.09 | 37.09 | 37.09 | 37.09 | -2.523% | 1 | 585 | -19.655% |
| 2026-04-30 | 38.12 | 38.12 | 37.94 | 38.05 | -9.015% | 307 | 540 | -21.682% |
| 2026-04-29 | 41.79 | 41.82 | 41.79 | 41.82 | -5.320% | 6 | 540 | -28.742% |
| 2026-04-28 | 44.00 | 45.00 | 41.90 | 44.17 | -2.966% | 71 | 535 | -32.533% |
| 2026-04-27 | 42.95 | 45.70 | 42.95 | 45.52 | +17.623% | 417 | 496 | -34.534% |
| 2026-04-24 | 38.70 | 38.70 | 38.70 | 38.70 | +5.824% | 1 | 283 | -22.997% |
| 2026-04-23 | 36.45 | 36.58 | 36.45 | 36.57 | -1.694% | 5 | 282 | -18.512% |
| 2026-04-21 | 38.72 | 38.72 | 37.20 | 37.20 | +0.950% | 237 | 282 | -19.892% |
| 2026-04-20 | 36.85 | 36.85 | 36.85 | 36.85 | -1.864% | 13 | 176 | -19.132% |
| 2026-04-17 | 37.93 | 37.93 | 37.55 | 37.55 | +1.322% | 25 | 173 | -20.639% |
| 2026-04-15 | 36.35 | 37.06 | 36.35 | 37.06 | +5.494% | 11 | 171 | -19.590% |
| 2026-04-14 | 33.90 | 35.13 | 33.90 | 35.13 | +7.761% | 5 | 171 | -15.172% |
| 2026-04-13 | 32.68 | 32.68 | 32.60 | 32.60 | +8.667% | 2 | 170 | -8.589% |
| 2026-04-09 | 29.42 | 30.00 | 29.42 | 30.00 | +9.930% | 38 | 171 | -0.667% |
| 2026-04-07 | 27.29 | 27.29 | 27.29 | 27.29 | -3.055% | 1 | 151 | +9.198% |
| 2026-04-06 | 28.29 | 28.29 | 28.06 | 28.15 | -1.054% | 43 | 150 | +5.861% |
| 2026-04-02 | 27.50 | 28.50 | 27.50 | 28.45 | +15.322% | 3 | 106 | +4.745% |
| 2026-03-30 | 25.51 | 25.63 | 24.55 | 24.67 | -5.660% | 35 | 106 | +20.794% |
| 2026-03-27 | 26.50 | 26.67 | 26.10 | 26.15 | -4.212% | 55 | 127 | +13.958% |
| 2026-03-26 | 28.35 | 28.40 | 27.30 | 27.30 | -4.042% | 130 | 93 | +9.158% |
| 2026-03-24 | 28.45 | 28.45 | 28.45 | 28.45 | -1.386% | 6 | 40 | +4.745% |
| 2026-03-20 | 28.85 | 28.85 | 28.85 | 28.85 | -7.827% | 1 | 37 | +3.293% |
| 2026-03-18 | 31.30 | 31.30 | 31.30 | 31.30 | -1.262% | 1 | 36 | -4.792% |
| 2026-03-17 | 31.70 | 31.70 | 31.70 | 31.70 | -4.518% | 1 | 36 | -5.994% |
| 2026-03-16 | 32.90 | 33.20 | 32.90 | 33.20 | 0.000% | 92 | 35 | -10.241% |