NVDA281215C00035000
NVDA Dec 15 2028 35.00 Call
optionOPRA
EODOct 22, 2026
179.60USD-4.539%(-8.54)1Vol1,040OI
NVDA281215C00035000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 179.60 | 179.60 | 179.60 | 179.60 | -4.539% | 1 | 1,040 | 0.000% |
| 2026-10-14 | 188.14 | 188.14 | 188.14 | 188.14 | -2.880% | 1 | 1,041 | -4.539% |
| 2026-10-12 | 193.72 | 193.72 | 193.72 | 193.72 | -5.673% | 1 | 1,042 | -7.289% |
| 2026-10-07 | 205.37 | 205.37 | 205.37 | 205.37 | +0.879% | 1 | 1,042 | -12.548% |
| 2026-10-05 | 203.58 | 203.58 | 203.58 | 203.58 | +4.411% | 1 | 1,042 | -11.779% |
| 2026-09-28 | 194.98 | 194.98 | 194.98 | 194.98 | +0.921% | 1 | 1,042 | -7.888% |
| 2026-09-25 | 193.20 | 193.20 | 193.20 | 193.20 | -0.740% | 1 | 1,043 | -7.039% |
| 2026-09-21 | 194.64 | 194.64 | 194.64 | 194.64 | +7.834% | 14 | 1,057 | -7.727% |
| 2026-09-14 | 179.00 | 180.50 | 179.00 | 180.50 | -3.217% | 100 | 1,133 | -0.499% |
| 2026-09-10 | 186.50 | 186.50 | 186.50 | 186.50 | -2.966% | 1 | 1,132 | -3.700% |
| 2026-09-09 | 192.20 | 192.20 | 192.20 | 192.20 | -0.867% | 4 | 1,128 | -6.556% |
| 2026-09-08 | 193.88 | 193.88 | 193.88 | 193.88 | -2.007% | 1 | 1,129 | -7.365% |
| 2026-09-04 | 199.80 | 199.80 | 197.85 | 197.85 | +0.269% | 2 | 1,127 | -9.224% |
| 2026-09-03 | 194.30 | 197.32 | 194.30 | 197.32 | +9.744% | 2 | 1,125 | -8.980% |
| 2026-08-25 | 179.80 | 179.80 | 179.80 | 179.80 | -2.716% | 10 | 1,135 | -0.111% |
| 2026-08-21 | 184.82 | 184.82 | 184.82 | 184.82 | -4.757% | 8 | 1,127 | -2.824% |
| 2026-08-17 | 194.05 | 194.05 | 194.05 | 194.05 | +3.604% | 1 | 1,126 | -7.447% |
| 2026-08-06 | 190.50 | 190.50 | 187.30 | 187.30 | -0.441% | 21 | 1,119 | -4.111% |
| 2026-08-05 | 188.13 | 188.13 | 188.13 | 188.13 | +13.530% | 20 | 1,119 | -4.534% |
| 2026-07-27 | 167.00 | 167.00 | 165.71 | 165.71 | -7.682% | 111 | 1,230 | +8.382% |
| 2026-07-22 | 179.50 | 179.50 | 179.50 | 179.50 | +5.032% | 110 | 1,120 | +0.056% |
| 2026-07-09 | 170.90 | 170.90 | 170.90 | 170.90 | -0.524% | 65 | 1,055 | +5.091% |
| 2026-07-08 | 171.80 | 171.80 | 171.80 | 171.80 | +4.489% | 35 | 1,024 | +4.540% |
| 2026-06-25 | 164.42 | 164.42 | 164.42 | 164.42 | -5.560% | 1 | 1,023 | +9.232% |
| 2026-06-16 | 174.10 | 174.10 | 174.10 | 174.10 | -1.549% | 10 | 1,013 | +3.159% |
| 2026-06-05 | 177.18 | 177.18 | 176.84 | 176.84 | -2.406% | 5 | 1,008 | +1.561% |
| 2026-06-04 | 181.20 | 181.20 | 181.20 | 181.20 | -1.425% | 1 | 1,007 | -0.883% |
| 2026-06-03 | 183.19 | 183.82 | 183.19 | 183.82 | +2.134% | 2 | 1,006 | -2.296% |
| 2026-05-27 | 179.98 | 179.98 | 179.98 | 179.98 | -1.865% | 1 | 1,005 | -0.211% |
| 2026-05-22 | 183.40 | 183.40 | 183.40 | 183.40 | -4.974% | 14 | 1,019 | -2.072% |
| 2026-05-20 | 194.20 | 194.20 | 193.00 | 193.00 | +0.704% | 2 | 1,018 | -6.943% |
| 2026-05-19 | 192.15 | 192.15 | 191.65 | 191.65 | +0.183% | 2 | 1,017 | -6.288% |
| 2026-05-18 | 199.02 | 199.02 | 191.30 | 191.30 | -6.542% | 12 | 1,005 | -6.116% |
| 2026-05-14 | 204.69 | 204.69 | 204.69 | 204.69 | +4.578% | 2 | 1,004 | -12.258% |
| 2026-05-13 | 196.70 | 196.75 | 195.73 | 195.73 | +3.108% | 41 | 1,003 | -8.241% |
| 2026-05-11 | 190.22 | 190.22 | 189.83 | 189.83 | +8.891% | 2 | 1,003 | -5.389% |
| 2026-05-06 | 174.33 | 174.33 | 174.33 | 174.33 | +3.123% | 1 | 1,002 | +3.023% |
| 2026-05-01 | 169.05 | 169.05 | 169.05 | 169.05 | -0.159% | 1 | 1,003 | +6.241% |
| 2026-04-30 | 169.32 | 169.32 | 169.32 | 169.32 | -5.068% | 1 | 1,002 | +6.071% |
| 2026-04-29 | 178.13 | 178.36 | 178.13 | 178.36 | -1.350% | 2 | 1,002 | +0.695% |
| 2026-04-28 | 180.65 | 180.80 | 180.65 | 180.80 | +4.521% | 2 | 1,000 | -0.664% |
| 2026-04-23 | 172.98 | 172.98 | 172.98 | 172.98 | +1.063% | 1 | 1,000 | +3.827% |
| 2026-04-22 | 169.93 | 171.16 | 169.93 | 171.16 | +1.687% | 2 | 1,001 | +4.931% |
| 2026-04-20 | 168.05 | 168.32 | 168.05 | 168.32 | -1.081% | 2 | 1,001 | +6.702% |
| 2026-04-17 | 170.16 | 170.16 | 170.16 | 170.16 | +1.238% | 2 | 1,001 | +5.548% |
| 2026-04-16 | 168.08 | 168.08 | 168.08 | 168.08 | +0.870% | 1 | 999 | +6.854% |
| 2026-04-15 | 166.63 | 166.63 | 166.63 | 166.63 | +1.659% | 1 | 998 | +7.784% |
| 2026-04-14 | 163.91 | 163.91 | 163.91 | 163.91 | +2.604% | 1 | 997 | +9.572% |
| 2026-04-13 | 159.75 | 159.75 | 159.75 | 159.75 | +2.733% | 1 | 996 | +12.426% |
| 2026-04-10 | 155.55 | 155.55 | 155.50 | 155.50 | +0.974% | 2 | 997 | +15.498% |
| 2026-04-09 | 154.00 | 154.00 | 154.00 | 154.00 | +1.570% | 1 | 997 | +16.623% |
| 2026-04-08 | 151.62 | 151.62 | 151.62 | 151.62 | +3.601% | 1 | 998 | +18.454% |
| 2026-04-07 | 146.37 | 146.37 | 146.35 | 146.35 | -0.102% | 11 | 997 | +22.720% |
| 2026-04-02 | 143.55 | 146.50 | 143.55 | 146.50 | +0.123% | 2 | 986 | +22.594% |
| 2026-04-01 | 146.32 | 146.32 | 146.32 | 146.32 | +7.549% | 10 | 986 | +22.745% |
| 2026-03-30 | 139.00 | 139.00 | 136.05 | 136.05 | -2.856% | 4 | 976 | +32.010% |
| 2026-03-27 | 140.05 | 140.05 | 140.05 | 140.05 | -4.075% | 1 | 974 | +28.240% |
| 2026-03-20 | 146.00 | 146.00 | 146.00 | 146.00 | -3.979% | 1 | 973 | +23.014% |
| 2026-03-17 | 152.05 | 152.05 | 152.05 | 152.05 | -2.594% | 1 | 974 | +18.119% |
| 2026-03-10 | 153.30 | 156.10 | 152.45 | 156.10 | +4.171% | 41 | 973 | +15.054% |
| 2026-03-09 | 148.10 | 150.05 | 148.10 | 149.85 | -1.414% | 56 | 972 | +19.853% |
| 2026-03-06 | 152.00 | 152.00 | 152.00 | 152.00 | -1.009% | 1 | 1,021 | +18.158% |
| 2026-03-05 | 153.55 | 153.55 | 153.55 | 153.55 | +1.837% | 1 | 1,022 | +16.965% |
| 2026-03-03 | 150.78 | 150.78 | 150.78 | 150.78 | -6.592% | 1 | 1,021 | +19.114% |
| 2026-02-23 | 161.38 | 161.51 | 161.38 | 161.42 | +0.944% | 20 | 1,020 | +11.263% |
| 2026-02-20 | 160.00 | 160.00 | 159.82 | 159.91 | +0.038% | 3 | 1,010 | +12.313% |
| 2026-02-19 | 159.85 | 159.85 | 159.85 | 159.85 | -1.933% | 1 | 1,008 | +12.355% |
| 2026-02-11 | 163.00 | 163.00 | 163.00 | 163.00 | +11.606% | 1 | 1,008 | +10.184% |
| 2026-02-04 | 146.05 | 146.05 | 146.05 | 146.05 | -4.853% | 1 | 1,009 | +22.972% |
| 2026-02-03 | 153.50 | 153.50 | 153.50 | 153.50 | -0.821% | 1 | 1,008 | +17.003% |
| 2026-01-22 | 154.77 | 154.77 | 154.77 | 154.77 | +3.497% | 10 | 1,008 | +16.043% |
| 2026-01-20 | 149.55 | 149.55 | 149.54 | 149.54 | -6.596% | 52 | 998 | +20.102% |
| 2026-01-15 | 160.10 | 160.10 | 160.10 | 160.10 | +2.866% | 1 | 946 | +12.180% |
| 2026-01-09 | 155.60 | 157.30 | 155.60 | 155.64 | -2.316% | 925 | 946 | +15.395% |
| 2026-01-07 | 160.18 | 160.18 | 159.33 | 159.33 | 0.000% | 21 | 21 | +12.722% |