NVDA281215C00410000
NVDA Dec 15 2028 410.00 Call
optionOPRA
EODOct 23, 2026
12.68USD-8.382%(-1.16)2Vol1,085OI
NVDA281215C00410000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 12.72 | 12.72 | 12.68 | 12.68 | -8.382% | 2 | 1,084 | 0.000% |
| 2026-10-20 | 13.84 | 13.84 | 13.84 | 13.84 | +0.290% | 1 | 1,083 | -8.382% |
| 2026-10-19 | 13.72 | 14.10 | 13.72 | 13.80 | +2.450% | 4 | 1,080 | -8.116% |
| 2026-10-16 | 13.70 | 13.85 | 13.47 | 13.47 | -4.468% | 101 | 1,012 | -5.865% |
| 2026-10-15 | 14.10 | 14.10 | 14.10 | 14.10 | -5.496% | 1 | 1,013 | -10.071% |
| 2026-10-14 | 15.60 | 15.60 | 14.70 | 14.92 | -9.411% | 8 | 1,015 | -15.013% |
| 2026-10-12 | 16.45 | 16.47 | 16.45 | 16.47 | -7.576% | 5 | 1,018 | -23.012% |
| 2026-10-08 | 17.82 | 17.82 | 17.82 | 17.82 | -11.033% | 5 | 1,018 | -28.844% |
| 2026-10-07 | 20.23 | 20.30 | 20.00 | 20.03 | -3.563% | 13 | 1,016 | -36.695% |
| 2026-10-06 | 21.50 | 21.50 | 20.77 | 20.77 | -0.144% | 11 | 1,014 | -38.950% |
| 2026-10-05 | 20.05 | 21.00 | 20.05 | 20.80 | +4.786% | 19 | 997 | -39.038% |
| 2026-10-02 | 20.70 | 20.71 | 19.85 | 19.85 | +6.150% | 50 | 949 | -36.121% |
| 2026-09-30 | 19.00 | 19.00 | 18.70 | 18.70 | +0.809% | 4 | 947 | -32.193% |
| 2026-09-29 | 19.11 | 19.30 | 18.55 | 18.55 | -5.212% | 44 | 947 | -31.644% |
| 2026-09-28 | 20.05 | 20.18 | 19.57 | 19.57 | -0.660% | 12 | 952 | -35.207% |
| 2026-09-22 | 18.98 | 19.70 | 18.98 | 19.70 | +3.412% | 12 | 953 | -35.635% |
| 2026-09-21 | 17.70 | 19.05 | 17.70 | 19.05 | +10.756% | 104 | 908 | -33.438% |
| 2026-09-18 | 17.20 | 17.20 | 17.20 | 17.20 | +0.175% | 1 | 908 | -26.279% |
| 2026-09-17 | 17.16 | 17.17 | 17.15 | 17.17 | +6.382% | 4 | 906 | -26.150% |
| 2026-09-16 | 16.50 | 16.50 | 16.14 | 16.14 | +2.803% | 10 | 911 | -21.437% |
| 2026-09-15 | 16.05 | 16.05 | 15.55 | 15.70 | +0.319% | 103 | 811 | -19.236% |
| 2026-09-14 | 15.40 | 16.10 | 15.40 | 15.65 | -14.760% | 33 | 816 | -18.978% |
| 2026-09-10 | 18.36 | 18.36 | 18.36 | 18.36 | -13.396% | 1 | 816 | -30.937% |
| 2026-09-04 | 21.25 | 21.25 | 21.20 | 21.20 | +2.218% | 11 | 822 | -40.189% |
| 2026-09-03 | 19.65 | 20.77 | 19.20 | 20.74 | +4.484% | 5 | 821 | -38.862% |
| 2026-09-02 | 18.50 | 19.85 | 18.50 | 19.85 | +17.317% | 3 | 820 | -36.121% |
| 2026-09-01 | 17.05 | 17.20 | 16.92 | 16.92 | -2.478% | 128 | 840 | -25.059% |
| 2026-08-31 | 17.35 | 17.35 | 17.35 | 17.35 | -17.184% | 5 | 845 | -26.916% |
| 2026-08-27 | 19.30 | 21.38 | 19.30 | 20.95 | +29.321% | 112 | 740 | -39.475% |
| 2026-08-26 | 16.53 | 16.53 | 15.71 | 16.20 | -2.410% | 33 | 734 | -21.728% |
| 2026-08-25 | 16.49 | 16.60 | 16.34 | 16.60 | +2.469% | 15 | 731 | -23.614% |
| 2026-08-24 | 16.15 | 16.20 | 16.15 | 16.20 | -10.000% | 2 | 731 | -21.728% |
| 2026-08-21 | 18.00 | 18.00 | 18.00 | 18.00 | -2.703% | 1 | 731 | -29.556% |
| 2026-08-20 | 19.16 | 19.16 | 18.50 | 18.50 | -4.393% | 4 | 731 | -31.459% |
| 2026-08-19 | 19.35 | 19.35 | 19.35 | 19.35 | -2.764% | 10 | 731 | -34.470% |
| 2026-08-18 | 19.90 | 19.90 | 19.90 | 19.90 | -7.913% | 1 | 731 | -36.281% |
| 2026-08-17 | 22.05 | 22.05 | 21.61 | 21.61 | -2.129% | 14 | 730 | -41.323% |
| 2026-08-14 | 21.86 | 22.08 | 21.86 | 22.08 | +0.822% | 12 | 718 | -42.572% |
| 2026-08-13 | 21.90 | 21.90 | 21.90 | 21.90 | +2.241% | 1 | 718 | -42.100% |
| 2026-08-12 | 21.64 | 21.64 | 21.10 | 21.42 | +2.000% | 7 | 718 | -40.803% |
| 2026-08-10 | 21.90 | 21.90 | 21.00 | 21.00 | -4.328% | 17 | 732 | -39.619% |
| 2026-08-07 | 21.95 | 21.95 | 21.95 | 21.95 | +2.858% | 5 | 737 | -42.232% |
| 2026-08-06 | 21.10 | 21.34 | 21.10 | 21.34 | -4.519% | 5 | 742 | -40.581% |
| 2026-08-05 | 22.35 | 22.35 | 22.35 | 22.35 | +20.485% | 2 | 740 | -43.266% |
| 2026-08-04 | 18.55 | 18.55 | 18.55 | 18.55 | +3.631% | 4 | 740 | -31.644% |
| 2026-08-03 | 17.25 | 17.90 | 17.15 | 17.90 | +6.548% | 62 | 706 | -29.162% |
| 2026-07-31 | 15.55 | 16.80 | 15.36 | 16.80 | +14.286% | 22 | 711 | -24.524% |
| 2026-07-30 | 14.64 | 14.70 | 14.64 | 14.70 | -0.676% | 50 | 691 | -13.741% |
| 2026-07-29 | 14.54 | 14.80 | 14.54 | 14.80 | -2.310% | 2 | 691 | -14.324% |
| 2026-07-28 | 16.10 | 16.10 | 15.15 | 15.15 | -7.903% | 15 | 691 | -16.304% |
| 2026-07-27 | 17.40 | 17.40 | 15.75 | 16.45 | -10.598% | 37 | 712 | -22.918% |
| 2026-07-24 | 18.25 | 18.40 | 18.25 | 18.40 | -11.538% | 3 | 711 | -31.087% |
| 2026-07-22 | 18.83 | 21.13 | 18.83 | 20.80 | +10.345% | 78 | 654 | -39.038% |
| 2026-07-21 | 20.25 | 20.25 | 18.35 | 18.85 | +1.072% | 180 | 504 | -32.732% |
| 2026-07-17 | 18.65 | 18.65 | 18.65 | 18.65 | -3.117% | 2 | 502 | -32.011% |
| 2026-07-16 | 20.10 | 20.15 | 19.25 | 19.25 | -8.551% | 158 | 504 | -34.130% |
| 2026-07-14 | 20.35 | 21.05 | 20.35 | 21.05 | +1.691% | 27 | 478 | -39.762% |
| 2026-07-10 | 20.86 | 20.86 | 20.70 | 20.70 | +9.235% | 12 | 476 | -38.744% |
| 2026-07-09 | 18.95 | 18.95 | 18.95 | 18.95 | +4.408% | 22 | 465 | -33.087% |
| 2026-07-08 | 18.15 | 18.15 | 18.15 | 18.15 | +6.828% | 1 | 465 | -30.138% |
| 2026-07-07 | 15.95 | 16.99 | 15.95 | 16.99 | +0.236% | 2 | 465 | -25.368% |
| 2026-07-06 | 16.94 | 16.95 | 16.94 | 16.95 | +4.308% | 11 | 465 | -25.192% |
| 2026-07-02 | 17.90 | 17.90 | 16.20 | 16.25 | -11.637% | 37 | 475 | -21.969% |
| 2026-06-30 | 18.30 | 18.39 | 18.30 | 18.39 | +5.690% | 2 | 476 | -31.049% |
| 2026-06-29 | 17.40 | 17.40 | 17.40 | 17.40 | -0.855% | 1 | 476 | -27.126% |
| 2026-06-26 | 17.73 | 17.88 | 17.35 | 17.55 | -3.677% | 15 | 469 | -27.749% |
| 2026-06-25 | 19.30 | 19.30 | 18.22 | 18.22 | -6.564% | 4 | 470 | -30.406% |
| 2026-06-24 | 20.50 | 20.50 | 19.50 | 19.50 | -4.924% | 3 | 470 | -34.974% |
| 2026-06-23 | 21.60 | 21.65 | 20.45 | 20.51 | -14.363% | 189 | 506 | -38.176% |
| 2026-06-18 | 22.90 | 23.95 | 22.90 | 23.95 | +5.973% | 105 | 410 | -47.056% |
| 2026-06-17 | 22.80 | 22.80 | 22.42 | 22.60 | -7.793% | 55 | 429 | -43.894% |
| 2026-06-15 | 23.55 | 24.51 | 23.55 | 24.51 | +8.451% | 11 | 418 | -48.266% |
| 2026-06-12 | 22.60 | 22.60 | 22.60 | 22.60 | +3.291% | 1 | 419 | -43.894% |
| 2026-06-11 | 21.52 | 21.88 | 21.52 | 21.88 | -7.209% | 2 | 419 | -42.048% |
| 2026-06-09 | 23.58 | 23.58 | 23.58 | 23.58 | -6.093% | 1 | 418 | -46.226% |
| 2026-06-08 | 24.94 | 25.11 | 24.94 | 25.11 | +2.281% | 6 | 421 | -49.502% |
| 2026-06-05 | 25.80 | 25.80 | 24.10 | 24.55 | -12.227% | 12 | 423 | -48.350% |
| 2026-06-04 | 26.60 | 27.97 | 26.60 | 27.97 | +2.831% | 3 | 420 | -54.666% |
| 2026-06-03 | 27.20 | 27.20 | 27.20 | 27.20 | -12.059% | 3 | 421 | -53.382% |
| 2026-06-02 | 30.80 | 32.91 | 30.80 | 30.93 | +4.599% | 60 | 427 | -59.004% |
| 2026-06-01 | 28.55 | 30.00 | 28.35 | 29.57 | +16.877% | 13 | 434 | -57.119% |
| 2026-05-29 | 25.94 | 26.50 | 25.30 | 25.30 | +0.397% | 3 | 434 | -49.881% |
| 2026-05-28 | 24.65 | 25.20 | 24.65 | 25.20 | +1.408% | 2 | 434 | -49.683% |
| 2026-05-27 | 24.85 | 24.85 | 24.85 | 24.85 | -2.930% | 2 | 434 | -48.974% |
| 2026-05-22 | 25.60 | 25.60 | 25.60 | 25.60 | -5.009% | 1 | 433 | -50.469% |
| 2026-05-21 | 28.14 | 28.14 | 26.10 | 26.95 | -9.564% | 85 | 399 | -52.950% |
| 2026-05-20 | 28.75 | 29.80 | 28.75 | 29.80 | +4.050% | 41 | 414 | -57.450% |
| 2026-05-19 | 28.71 | 29.69 | 28.64 | 28.64 | -1.581% | 15 | 407 | -55.726% |
| 2026-05-18 | 28.95 | 29.10 | 28.95 | 29.10 | -9.062% | 7 | 411 | -56.426% |
| 2026-05-15 | 31.30 | 32.00 | 31.30 | 32.00 | -7.861% | 6 | 411 | -60.375% |
| 2026-05-14 | 32.05 | 34.73 | 32.05 | 34.73 | +14.620% | 70 | 357 | -63.490% |
| 2026-05-13 | 30.46 | 30.46 | 30.01 | 30.30 | +12.639% | 20 | 347 | -58.152% |
| 2026-05-12 | 28.30 | 28.40 | 26.25 | 26.90 | -3.411% | 111 | 319 | -52.862% |
| 2026-05-11 | 28.50 | 28.50 | 27.85 | 27.85 | +6.705% | 87 | 277 | -54.470% |
| 2026-05-08 | 26.10 | 26.10 | 26.10 | 26.10 | +5.968% | 1 | 277 | -51.418% |
| 2026-05-07 | 25.55 | 25.55 | 24.37 | 24.63 | +6.670% | 247 | 44 | -48.518% |
| 2026-05-06 | 21.36 | 23.09 | 21.36 | 23.09 | +16.734% | 24 | 21 | -45.084% |
| 2026-05-05 | 19.76 | 19.82 | 19.76 | 19.78 | +2.275% | 3 | 22 | -35.895% |
| 2026-05-04 | 19.40 | 19.44 | 19.34 | 19.34 | -6.117% | 4 | 21 | -34.436% |
| 2026-05-01 | 20.90 | 20.90 | 20.60 | 20.60 | 0.000% | 21 | 0 | -38.447% |