NVDA281215C00040000
NVDA Dec 15 2028 40.00 Call
optionOPRA
EODOct 22, 2026
181.00USD+1.117%(+2.00)1Vol464OI
NVDA281215C00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 181.00 | 181.00 | 181.00 | 181.00 | +1.117% | 1 | 465 | 0.000% |
| 2026-10-20 | 179.00 | 179.00 | 179.00 | 179.00 | -1.410% | 2 | 467 | +1.117% |
| 2026-10-19 | 181.15 | 181.56 | 181.15 | 181.56 | +0.867% | 2 | 468 | -0.308% |
| 2026-10-15 | 180.00 | 180.00 | 180.00 | 180.00 | -4.963% | 1 | 468 | +0.556% |
| 2026-10-14 | 189.40 | 189.40 | 189.40 | 189.40 | +0.360% | 1 | 468 | -4.435% |
| 2026-10-12 | 188.72 | 188.72 | 188.72 | 188.72 | -6.002% | 1 | 468 | -4.091% |
| 2026-10-07 | 202.00 | 202.00 | 200.77 | 200.77 | -2.382% | 3 | 466 | -9.847% |
| 2026-10-06 | 205.67 | 205.67 | 205.67 | 205.67 | +2.948% | 1 | 466 | -11.995% |
| 2026-10-02 | 199.78 | 199.78 | 199.78 | 199.78 | +2.979% | 2 | 466 | -9.400% |
| 2026-09-30 | 194.00 | 194.00 | 194.00 | 194.00 | +1.195% | 1 | 466 | -6.701% |
| 2026-09-21 | 191.65 | 191.71 | 191.65 | 191.71 | +4.179% | 2 | 467 | -5.587% |
| 2026-09-17 | 185.59 | 185.59 | 184.02 | 184.02 | -0.546% | 104 | 468 | -1.641% |
| 2026-09-11 | 185.03 | 185.03 | 185.03 | 185.03 | +0.729% | 1 | 469 | -2.178% |
| 2026-08-31 | 183.69 | 183.69 | 183.69 | 183.69 | +1.767% | 1 | 469 | -1.464% |
| 2026-08-28 | 186.94 | 186.94 | 180.33 | 180.50 | +3.438% | 3 | 472 | +0.277% |
| 2026-08-26 | 174.50 | 174.50 | 174.50 | 174.50 | +0.547% | 1 | 473 | +3.725% |
| 2026-08-25 | 173.55 | 173.55 | 173.55 | 173.55 | +1.019% | 1 | 473 | +4.293% |
| 2026-08-24 | 173.05 | 173.05 | 171.80 | 171.80 | -6.043% | 2 | 474 | +5.355% |
| 2026-08-21 | 182.85 | 182.85 | 182.85 | 182.85 | -3.514% | 1 | 473 | -1.012% |
| 2026-08-12 | 189.51 | 189.51 | 189.51 | 189.51 | +3.213% | 1 | 473 | -4.491% |
| 2026-08-11 | 183.61 | 183.61 | 183.61 | 183.61 | -1.655% | 1 | 474 | -1.421% |
| 2026-08-06 | 186.70 | 186.70 | 186.70 | 186.70 | +2.656% | 7 | 474 | -3.053% |
| 2026-08-05 | 181.87 | 181.87 | 181.87 | 181.87 | +3.494% | 7 | 474 | -0.478% |
| 2026-08-04 | 174.10 | 175.73 | 174.10 | 175.73 | +3.037% | 2 | 474 | +2.999% |
| 2026-08-03 | 170.42 | 170.55 | 170.42 | 170.55 | +7.657% | 2 | 474 | +6.127% |
| 2026-07-30 | 158.42 | 158.42 | 158.42 | 158.42 | -1.080% | 1 | 474 | +14.253% |
| 2026-07-27 | 162.18 | 162.18 | 159.95 | 160.15 | -5.794% | 8 | 474 | +13.019% |
| 2026-07-24 | 173.70 | 173.75 | 170.00 | 170.00 | -0.147% | 3 | 474 | +6.471% |
| 2026-07-16 | 170.00 | 170.25 | 170.00 | 170.25 | -0.029% | 112 | 557 | +6.314% |
| 2026-07-15 | 170.80 | 170.80 | 170.30 | 170.30 | -2.546% | 3 | 555 | +6.283% |
| 2026-07-14 | 171.15 | 174.75 | 171.15 | 174.75 | +10.100% | 111 | 555 | +3.577% |
| 2026-06-26 | 157.15 | 159.45 | 157.15 | 158.72 | -1.355% | 4 | 553 | +14.037% |
| 2026-06-25 | 160.65 | 160.90 | 160.65 | 160.90 | -2.455% | 2 | 552 | +12.492% |
| 2026-06-23 | 164.46 | 164.95 | 164.46 | 164.95 | -4.587% | 2 | 551 | +9.730% |
| 2026-06-22 | 172.89 | 172.92 | 172.85 | 172.88 | -0.587% | 4 | 547 | +4.697% |
| 2026-06-18 | 174.11 | 174.13 | 173.90 | 173.90 | +1.105% | 4 | 543 | +4.083% |
| 2026-06-17 | 171.85 | 172.00 | 171.85 | 172.00 | -0.635% | 2 | 542 | +5.233% |
| 2026-06-16 | 173.80 | 173.95 | 169.90 | 173.10 | -1.954% | 146 | 507 | +4.564% |
| 2026-06-15 | 176.60 | 176.80 | 176.20 | 176.55 | +4.921% | 44 | 507 | +2.521% |
| 2026-06-12 | 168.27 | 168.27 | 168.27 | 168.27 | -0.426% | 1 | 506 | +7.565% |
| 2026-06-11 | 168.99 | 168.99 | 168.99 | 168.99 | +2.418% | 2 | 506 | +7.107% |
| 2026-06-10 | 167.49 | 167.49 | 165.00 | 165.00 | -3.874% | 4 | 503 | +9.697% |
| 2026-06-08 | 171.66 | 171.66 | 171.65 | 171.65 | +1.598% | 2 | 501 | +5.447% |
| 2026-06-05 | 174.30 | 174.30 | 168.95 | 168.95 | -8.527% | 7 | 494 | +7.132% |
| 2026-06-04 | 181.55 | 184.70 | 181.55 | 184.70 | +3.254% | 21 | 483 | -2.003% |
| 2026-06-03 | 179.47 | 179.47 | 178.88 | 178.88 | -5.370% | 42 | 452 | +1.185% |
| 2026-06-02 | 194.17 | 194.17 | 189.03 | 189.03 | +2.267% | 2 | 452 | -4.248% |
| 2026-06-01 | 184.32 | 184.84 | 183.95 | 184.84 | +2.467% | 4 | 448 | -2.077% |
| 2026-05-29 | 180.18 | 180.39 | 180.18 | 180.39 | +2.036% | 2 | 446 | +0.338% |
| 2026-05-26 | 179.35 | 179.35 | 175.50 | 176.79 | -1.405% | 35 | 411 | +2.381% |
| 2026-05-22 | 183.57 | 183.57 | 179.31 | 179.31 | -1.678% | 17 | 396 | +0.943% |
| 2026-05-21 | 182.94 | 182.94 | 181.80 | 182.37 | -2.214% | 19 | 378 | -0.751% |
| 2026-05-19 | 186.50 | 186.50 | 186.50 | 186.50 | -4.236% | 1 | 379 | -2.949% |
| 2026-05-15 | 194.40 | 194.75 | 194.40 | 194.75 | -3.037% | 2 | 379 | -7.060% |
| 2026-05-14 | 196.05 | 200.85 | 196.05 | 200.85 | +4.338% | 2 | 377 | -9.883% |
| 2026-05-13 | 192.50 | 192.50 | 192.50 | 192.50 | +6.560% | 2 | 377 | -5.974% |
| 2026-05-08 | 180.65 | 180.65 | 180.65 | 180.65 | +10.489% | 1 | 377 | +0.194% |
| 2026-05-05 | 164.60 | 164.60 | 163.50 | 163.50 | +0.307% | 2 | 378 | +10.703% |
| 2026-05-04 | 163.60 | 163.60 | 163.00 | 163.00 | -2.090% | 20 | 378 | +11.043% |
| 2026-04-30 | 168.00 | 168.00 | 166.00 | 166.48 | -4.885% | 5 | 374 | +8.722% |
| 2026-04-29 | 176.30 | 176.50 | 174.35 | 175.03 | -0.040% | 6 | 374 | +3.411% |
| 2026-04-28 | 175.10 | 175.10 | 175.10 | 175.10 | +3.622% | 2 | 368 | +3.370% |
| 2026-04-23 | 168.90 | 168.98 | 168.90 | 168.98 | +1.252% | 2 | 370 | +7.113% |
| 2026-04-22 | 167.07 | 167.07 | 166.89 | 166.89 | +0.264% | 2 | 371 | +8.455% |
| 2026-04-21 | 166.45 | 166.45 | 166.45 | 166.45 | +0.422% | 1 | 368 | +8.741% |
| 2026-04-20 | 164.02 | 166.09 | 164.02 | 165.75 | -0.612% | 4 | 368 | +9.201% |
| 2026-04-17 | 166.18 | 166.77 | 165.38 | 166.77 | +2.628% | 5 | 364 | +8.533% |
| 2026-04-16 | 162.50 | 162.50 | 162.50 | 162.50 | +0.185% | 1 | 360 | +11.385% |
| 2026-04-15 | 165.40 | 165.40 | 162.20 | 162.20 | +5.393% | 4 | 359 | +11.591% |
| 2026-04-13 | 154.55 | 154.55 | 153.50 | 153.90 | +4.601% | 7 | 355 | +17.609% |
| 2026-04-08 | 149.52 | 149.52 | 147.13 | 147.13 | +4.607% | 6 | 348 | +23.020% |
| 2026-04-07 | 140.55 | 140.90 | 140.55 | 140.65 | +0.464% | 3 | 344 | +28.688% |
| 2026-03-31 | 140.00 | 140.00 | 140.00 | 140.00 | +4.830% | 1 | 343 | +29.286% |
| 2026-03-30 | 133.55 | 133.55 | 133.55 | 133.55 | -1.052% | 1 | 344 | +35.530% |
| 2026-03-27 | 134.97 | 134.97 | 134.97 | 134.97 | -4.446% | 26 | 343 | +34.104% |
| 2026-03-26 | 141.25 | 141.25 | 141.25 | 141.25 | -2.039% | 1 | 343 | +28.142% |
| 2026-03-19 | 144.35 | 144.48 | 144.12 | 144.19 | -3.228% | 77 | 342 | +25.529% |
| 2026-03-17 | 150.00 | 150.00 | 149.00 | 149.00 | -0.434% | 3 | 265 | +21.477% |
| 2026-03-16 | 150.55 | 151.05 | 149.65 | 149.65 | +2.290% | 3 | 267 | +20.949% |
| 2026-03-13 | 151.00 | 151.00 | 146.30 | 146.30 | -4.160% | 3 | 264 | +23.718% |
| 2026-03-11 | 152.75 | 152.75 | 152.65 | 152.65 | +0.593% | 2 | 263 | +18.572% |
| 2026-03-10 | 149.15 | 151.75 | 148.20 | 151.75 | +2.444% | 13 | 262 | +19.275% |
| 2026-03-09 | 146.00 | 148.55 | 145.20 | 148.13 | +0.088% | 48 | 255 | +22.190% |
| 2026-03-06 | 148.05 | 148.18 | 148.00 | 148.00 | +0.680% | 21 | 228 | +22.297% |
| 2026-03-05 | 147.00 | 147.00 | 147.00 | 147.00 | +2.218% | 1 | 207 | +23.129% |
| 2026-02-27 | 148.20 | 148.88 | 143.81 | 143.81 | -11.800% | 13 | 207 | +25.861% |
| 2026-02-25 | 163.05 | 163.05 | 163.05 | 163.05 | +11.115% | 1 | 194 | +11.009% |
| 2026-02-06 | 146.74 | 146.74 | 146.74 | 146.74 | +5.888% | 1 | 194 | +23.347% |
| 2026-02-05 | 138.58 | 138.58 | 138.58 | 138.58 | -4.130% | 50 | 193 | +30.610% |
| 2026-02-03 | 144.55 | 144.55 | 144.55 | 144.55 | -10.217% | 2 | 143 | +25.216% |
| 2026-01-30 | 161.00 | 161.00 | 161.00 | 161.00 | +1.899% | 1 | 141 | +12.422% |
| 2026-01-28 | 158.00 | 158.00 | 158.00 | 158.00 | +2.067% | 1 | 140 | +14.557% |
| 2026-01-23 | 154.81 | 154.81 | 154.80 | 154.80 | +3.338% | 11 | 140 | +16.925% |
| 2026-01-21 | 149.80 | 149.80 | 149.80 | 149.80 | +2.155% | 10 | 129 | +20.828% |
| 2026-01-20 | 146.64 | 146.64 | 146.64 | 146.64 | -5.271% | 53 | 119 | +23.432% |
| 2026-01-16 | 154.80 | 154.80 | 154.80 | 154.80 | +4.130% | 5 | 114 | +16.925% |
| 2026-01-14 | 148.67 | 148.67 | 148.66 | 148.66 | -2.223% | 53 | 114 | +21.754% |
| 2026-01-13 | 152.04 | 152.04 | 152.04 | 152.04 | -1.948% | 30 | 96 | +19.048% |
| 2026-01-06 | 155.57 | 155.57 | 155.06 | 155.06 | 0.000% | 96 | 96 | +16.729% |