NVDA281215C00430000
NVDA Dec 15 2028 430.00 Call
optionOPRA
EODOct 23, 2026
11.03USD-10.106%(-1.24)2Vol359OI
NVDA281215C00430000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 11.44 | 11.44 | 11.03 | 11.03 | -10.106% | 2 | 359 | 0.000% |
| 2026-10-19 | 12.27 | 12.27 | 12.27 | 12.27 | -15.379% | 1 | 359 | -10.106% |
| 2026-10-12 | 14.50 | 14.50 | 14.50 | 14.50 | -5.414% | 1 | 360 | -23.931% |
| 2026-10-09 | 15.33 | 15.33 | 15.33 | 15.33 | -17.269% | 1 | 359 | -28.050% |
| 2026-10-06 | 18.60 | 18.60 | 18.53 | 18.53 | +1.257% | 52 | 358 | -40.475% |
| 2026-10-05 | 18.30 | 18.30 | 18.30 | 18.30 | +10.909% | 10 | 348 | -39.727% |
| 2026-10-01 | 16.50 | 16.55 | 16.50 | 16.50 | -2.655% | 44 | 349 | -33.152% |
| 2026-09-30 | 17.00 | 17.05 | 16.95 | 16.95 | +3.165% | 33 | 369 | -34.926% |
| 2026-09-29 | 17.25 | 17.29 | 16.41 | 16.43 | -5.029% | 82 | 369 | -32.867% |
| 2026-09-28 | 17.47 | 17.47 | 17.30 | 17.30 | +11.397% | 3 | 368 | -36.243% |
| 2026-09-24 | 15.53 | 15.53 | 15.53 | 15.53 | -7.173% | 1 | 367 | -28.976% |
| 2026-09-22 | 16.73 | 16.73 | 16.73 | 16.73 | +3.720% | 1 | 367 | -34.071% |
| 2026-09-21 | 16.10 | 16.13 | 16.10 | 16.13 | +6.963% | 2 | 366 | -31.618% |
| 2026-09-17 | 15.08 | 15.08 | 15.08 | 15.08 | -6.799% | 1 | 365 | -26.857% |
| 2026-09-11 | 16.18 | 16.18 | 16.18 | 16.18 | -1.641% | 1 | 366 | -31.829% |
| 2026-09-10 | 16.40 | 16.45 | 16.34 | 16.45 | -13.193% | 4 | 367 | -32.948% |
| 2026-09-04 | 19.00 | 19.00 | 18.95 | 18.95 | +5.454% | 10 | 372 | -41.794% |
| 2026-09-03 | 17.90 | 18.62 | 17.75 | 17.97 | +1.813% | 65 | 351 | -38.620% |
| 2026-09-02 | 16.50 | 17.65 | 16.50 | 17.65 | +7.622% | 32 | 331 | -37.507% |
| 2026-08-28 | 18.10 | 18.10 | 16.40 | 16.40 | -13.502% | 59 | 331 | -32.744% |
| 2026-08-27 | 16.95 | 19.07 | 16.77 | 18.96 | +28.980% | 157 | 274 | -41.825% |
| 2026-08-26 | 14.62 | 14.70 | 14.62 | 14.70 | -0.136% | 21 | 295 | -24.966% |
| 2026-08-25 | 14.72 | 14.72 | 14.72 | 14.72 | -11.751% | 1 | 294 | -25.068% |
| 2026-08-20 | 16.68 | 16.68 | 16.68 | 16.68 | -3.136% | 20 | 294 | -33.873% |
| 2026-08-19 | 17.22 | 17.22 | 17.22 | 17.22 | -13.684% | 20 | 294 | -35.947% |
| 2026-08-17 | 19.60 | 19.95 | 19.45 | 19.95 | +2.994% | 4 | 293 | -44.712% |
| 2026-08-14 | 19.37 | 19.37 | 19.37 | 19.37 | -0.768% | 1 | 294 | -43.056% |
| 2026-08-13 | 19.52 | 19.52 | 19.52 | 19.52 | +0.983% | 1 | 293 | -43.494% |
| 2026-08-12 | 19.69 | 19.69 | 19.33 | 19.33 | +8.901% | 4 | 290 | -42.938% |
| 2026-08-11 | 18.10 | 18.10 | 17.75 | 17.75 | -4.261% | 2 | 289 | -37.859% |
| 2026-08-10 | 18.54 | 18.54 | 18.54 | 18.54 | +6.064% | 2 | 287 | -40.507% |
| 2026-08-04 | 17.40 | 17.48 | 17.40 | 17.48 | +10.076% | 2 | 288 | -36.899% |
| 2026-08-03 | 15.88 | 15.88 | 15.88 | 15.88 | +11.439% | 1 | 287 | -30.542% |
| 2026-07-31 | 13.52 | 14.25 | 13.52 | 14.25 | +7.385% | 2 | 287 | -22.596% |
| 2026-07-30 | 13.32 | 13.32 | 13.27 | 13.27 | +4.078% | 3 | 288 | -16.880% |
| 2026-07-29 | 13.00 | 13.09 | 12.75 | 12.75 | -10.021% | 22 | 308 | -13.490% |
| 2026-07-27 | 14.17 | 14.17 | 14.17 | 14.17 | -14.536% | 2 | 306 | -22.159% |
| 2026-07-24 | 18.00 | 18.00 | 16.58 | 16.58 | -12.322% | 2 | 306 | -33.474% |
| 2026-07-22 | 19.05 | 19.05 | 18.91 | 18.91 | +13.847% | 2 | 305 | -41.671% |
| 2026-07-17 | 16.61 | 16.61 | 16.61 | 16.61 | -9.482% | 1 | 305 | -33.594% |
| 2026-07-15 | 18.45 | 18.45 | 18.35 | 18.35 | -1.344% | 2 | 304 | -39.891% |
| 2026-07-14 | 18.60 | 18.60 | 18.35 | 18.60 | +4.202% | 24 | 295 | -40.699% |
| 2026-07-13 | 17.95 | 17.95 | 17.85 | 17.85 | +3.478% | 21 | 295 | -38.207% |
| 2026-07-09 | 16.32 | 17.25 | 16.32 | 17.25 | -3.953% | 21 | 284 | -36.058% |
| 2026-07-08 | 16.45 | 17.96 | 16.45 | 17.96 | +25.594% | 17 | 284 | -38.586% |
| 2026-07-07 | 14.30 | 14.30 | 14.30 | 14.30 | -4.983% | 2 | 282 | -22.867% |
| 2026-07-02 | 14.67 | 15.05 | 14.67 | 15.05 | -9.118% | 2 | 282 | -26.711% |
| 2026-07-01 | 15.50 | 16.56 | 15.50 | 16.56 | +5.143% | 79 | 238 | -33.394% |
| 2026-06-29 | 15.40 | 15.92 | 15.40 | 15.75 | -1.563% | 12 | 238 | -29.968% |
| 2026-06-26 | 16.00 | 16.70 | 15.85 | 16.00 | -3.206% | 9 | 238 | -31.063% |
| 2026-06-25 | 17.98 | 17.98 | 16.53 | 16.53 | -8.775% | 14 | 237 | -33.273% |
| 2026-06-24 | 18.57 | 18.75 | 17.60 | 18.12 | -3.617% | 8 | 237 | -39.128% |
| 2026-06-23 | 19.77 | 19.77 | 18.80 | 18.80 | -12.680% | 15 | 235 | -41.330% |
| 2026-06-22 | 23.53 | 23.53 | 21.50 | 21.53 | -2.579% | 23 | 226 | -48.769% |
| 2026-06-18 | 22.15 | 22.15 | 22.10 | 22.10 | +6.506% | 18 | 222 | -50.090% |
| 2026-06-17 | 21.10 | 21.10 | 20.75 | 20.75 | -3.712% | 37 | 208 | -46.843% |
| 2026-06-16 | 21.42 | 21.55 | 21.42 | 21.55 | -4.222% | 2 | 208 | -48.817% |
| 2026-06-15 | 22.43 | 22.50 | 22.43 | 22.50 | +6.787% | 22 | 187 | -50.978% |
| 2026-06-11 | 19.73 | 21.07 | 19.73 | 21.07 | -3.349% | 23 | 164 | -47.651% |
| 2026-06-09 | 21.05 | 21.80 | 20.43 | 21.80 | -5.587% | 5 | 163 | -49.404% |
| 2026-06-08 | 23.01 | 23.09 | 23.00 | 23.09 | +2.486% | 23 | 162 | -52.230% |
| 2026-06-05 | 22.66 | 22.66 | 22.38 | 22.53 | -12.843% | 7 | 161 | -51.043% |
| 2026-06-04 | 24.60 | 25.85 | 24.60 | 25.85 | +2.988% | 3 | 160 | -57.331% |
| 2026-06-03 | 25.11 | 25.11 | 25.02 | 25.10 | -9.222% | 7 | 162 | -56.056% |
| 2026-06-02 | 31.16 | 31.16 | 27.65 | 27.65 | +0.912% | 51 | 184 | -60.108% |
| 2026-06-01 | 26.52 | 27.60 | 25.90 | 27.40 | +18.615% | 46 | 186 | -59.745% |
| 2026-05-28 | 22.15 | 23.10 | 22.15 | 23.10 | +4.430% | 4 | 186 | -52.251% |
| 2026-05-27 | 22.54 | 22.54 | 21.17 | 22.12 | -1.029% | 116 | 85 | -50.136% |
| 2026-05-26 | 22.86 | 22.86 | 22.35 | 22.35 | -4.691% | 37 | 50 | -50.649% |
| 2026-05-22 | 23.45 | 23.45 | 23.45 | 23.45 | -3.696% | 6 | 50 | -52.964% |
| 2026-05-21 | 25.08 | 25.08 | 23.95 | 24.35 | -7.414% | 42 | 41 | -54.702% |
| 2026-05-20 | 27.55 | 27.55 | 26.20 | 26.30 | +0.382% | 10 | 39 | -58.061% |
| 2026-05-19 | 26.10 | 26.39 | 26.10 | 26.20 | -1.946% | 3 | 39 | -57.901% |
| 2026-05-18 | 26.75 | 26.75 | 26.71 | 26.72 | -9.424% | 8 | 38 | -58.720% |
| 2026-05-15 | 29.52 | 29.52 | 29.50 | 29.50 | -7.841% | 2 | 36 | -62.610% |
| 2026-05-14 | 30.00 | 32.55 | 30.00 | 32.01 | +16.315% | 69 | 30 | -65.542% |
| 2026-05-13 | 27.60 | 27.95 | 27.42 | 27.52 | +14.191% | 54 | 1 | -59.920% |
| 2026-05-12 | 24.02 | 24.10 | 24.02 | 24.10 | 0.000% | 2 | 0 | -54.232% |