NVDA281215C00440000
NVDA Dec 15 2028 440.00 Call
optionOPRA
EODOct 23, 2026
10.23USD-2.849%(-0.30)2Vol4,195OI
NVDA281215C00440000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 10.30 | 10.30 | 10.23 | 10.23 | -2.849% | 2 | 4,194 | 0.000% |
| 2026-10-22 | 11.00 | 11.00 | 10.53 | 10.53 | -11.139% | 7 | 4,200 | -2.849% |
| 2026-10-21 | 11.95 | 11.95 | 11.85 | 11.85 | +5.333% | 3 | 4,201 | -13.671% |
| 2026-10-20 | 10.70 | 11.27 | 10.70 | 11.25 | -0.442% | 3 | 4,200 | -9.067% |
| 2026-10-19 | 11.30 | 11.30 | 11.30 | 11.30 | +6.103% | 8 | 4,194 | -9.469% |
| 2026-10-16 | 11.30 | 11.30 | 10.65 | 10.65 | -8.190% | 30 | 4,204 | -3.944% |
| 2026-10-15 | 11.55 | 11.60 | 11.55 | 11.60 | -6.827% | 7 | 4,205 | -11.810% |
| 2026-10-14 | 12.45 | 12.45 | 12.45 | 12.45 | -5.682% | 1 | 4,205 | -17.831% |
| 2026-10-13 | 13.00 | 13.20 | 13.00 | 13.20 | -8.966% | 2 | 4,205 | -22.500% |
| 2026-10-09 | 14.65 | 14.65 | 14.50 | 14.50 | -1.293% | 5 | 4,209 | -29.448% |
| 2026-10-08 | 15.72 | 15.72 | 14.69 | 14.69 | -9.988% | 2 | 4,209 | -30.361% |
| 2026-10-07 | 16.25 | 16.47 | 16.25 | 16.32 | -7.009% | 21 | 4,194 | -37.316% |
| 2026-10-06 | 17.80 | 17.80 | 17.55 | 17.55 | +5.342% | 2 | 4,194 | -41.709% |
| 2026-10-05 | 16.66 | 16.66 | 16.66 | 16.66 | +0.241% | 1 | 4,194 | -38.595% |
| 2026-10-02 | 16.62 | 16.62 | 16.62 | 16.62 | +6.402% | 1 | 4,194 | -38.448% |
| 2026-10-01 | 15.30 | 15.62 | 15.30 | 15.62 | -1.761% | 5 | 4,193 | -34.507% |
| 2026-09-30 | 15.90 | 15.90 | 15.90 | 15.90 | +3.247% | 52 | 4,191 | -35.660% |
| 2026-09-29 | 16.44 | 16.44 | 15.40 | 15.40 | -5.521% | 16 | 4,203 | -33.571% |
| 2026-09-28 | 17.00 | 17.00 | 16.30 | 16.30 | +10.359% | 56 | 4,223 | -37.239% |
| 2026-09-24 | 14.77 | 14.77 | 14.77 | 14.77 | -6.814% | 1 | 4,222 | -30.738% |
| 2026-09-23 | 15.85 | 15.85 | 15.85 | 15.85 | -3.354% | 3 | 4,222 | -35.457% |
| 2026-09-22 | 16.20 | 16.40 | 16.20 | 16.40 | +4.459% | 5 | 4,219 | -37.622% |
| 2026-09-21 | 15.70 | 15.70 | 15.70 | 15.70 | +10.408% | 1 | 4,219 | -34.841% |
| 2026-09-18 | 14.25 | 14.25 | 14.22 | 14.22 | -0.559% | 6 | 4,215 | -28.059% |
| 2026-09-17 | 14.30 | 14.30 | 14.30 | 14.30 | +2.362% | 50 | 4,165 | -28.462% |
| 2026-09-16 | 13.70 | 13.97 | 13.70 | 13.97 | +5.038% | 9 | 4,166 | -26.772% |
| 2026-09-14 | 13.15 | 13.45 | 13.15 | 13.30 | -10.918% | 61 | 4,218 | -23.083% |
| 2026-09-11 | 14.60 | 14.95 | 14.60 | 14.93 | -2.418% | 3 | 4,218 | -31.480% |
| 2026-09-10 | 15.62 | 15.62 | 15.30 | 15.30 | -8.929% | 3 | 4,218 | -33.137% |
| 2026-09-09 | 16.80 | 16.80 | 16.80 | 16.80 | -1.466% | 1 | 4,218 | -39.107% |
| 2026-09-08 | 17.23 | 17.23 | 17.05 | 17.05 | -4.482% | 3 | 4,219 | -40.000% |
| 2026-09-04 | 17.00 | 18.50 | 17.00 | 17.85 | +4.386% | 720 | 3,502 | -42.689% |
| 2026-09-03 | 16.30 | 17.45 | 16.30 | 17.10 | +6.942% | 3,076 | 691 | -40.175% |
| 2026-09-02 | 14.51 | 16.73 | 14.51 | 15.99 | +11.429% | 56 | 680 | -36.023% |
| 2026-09-01 | 14.35 | 14.35 | 14.35 | 14.35 | -5.281% | 1 | 680 | -28.711% |
| 2026-08-31 | 15.15 | 15.15 | 15.15 | 15.15 | -1.942% | 1 | 680 | -32.475% |
| 2026-08-28 | 17.95 | 17.95 | 15.28 | 15.45 | -11.461% | 220 | 595 | -33.786% |
| 2026-08-27 | 15.75 | 18.15 | 15.75 | 17.45 | +28.309% | 191 | 510 | -41.375% |
| 2026-08-26 | 14.08 | 14.08 | 13.60 | 13.60 | -1.663% | 9 | 513 | -24.779% |
| 2026-08-25 | 14.00 | 14.00 | 13.75 | 13.83 | +1.691% | 6 | 510 | -26.030% |
| 2026-08-24 | 13.37 | 13.60 | 13.37 | 13.60 | -12.540% | 11 | 510 | -24.779% |
| 2026-08-21 | 15.55 | 15.55 | 15.55 | 15.55 | -3.476% | 1 | 509 | -34.212% |
| 2026-08-20 | 16.10 | 16.11 | 16.08 | 16.11 | -2.067% | 4 | 510 | -36.499% |
| 2026-08-19 | 16.45 | 16.45 | 16.45 | 16.45 | -2.547% | 88 | 524 | -37.812% |
| 2026-08-18 | 16.90 | 16.90 | 16.88 | 16.88 | -8.855% | 6 | 523 | -39.396% |
| 2026-08-17 | 18.52 | 18.52 | 18.52 | 18.52 | -0.484% | 2 | 525 | -44.762% |
| 2026-08-14 | 18.61 | 18.61 | 18.61 | 18.61 | -1.586% | 1 | 526 | -45.030% |
| 2026-08-13 | 18.91 | 18.91 | 18.91 | 18.91 | +2.716% | 1 | 525 | -45.902% |
| 2026-08-12 | 18.41 | 18.41 | 18.41 | 18.41 | +3.022% | 2 | 525 | -44.432% |
| 2026-08-10 | 17.87 | 17.87 | 17.87 | 17.87 | -5.199% | 2 | 527 | -42.753% |
| 2026-08-07 | 18.85 | 18.85 | 18.85 | 18.85 | +1.782% | 1 | 528 | -45.729% |
| 2026-08-05 | 19.00 | 19.00 | 18.52 | 18.52 | +11.701% | 8 | 533 | -44.762% |
| 2026-08-04 | 15.85 | 16.58 | 15.85 | 16.58 | +9.801% | 5 | 531 | -38.299% |
| 2026-08-03 | 14.70 | 15.10 | 14.60 | 15.10 | +20.800% | 29 | 524 | -32.252% |
| 2026-07-30 | 12.50 | 12.50 | 12.35 | 12.50 | +1.543% | 24 | 524 | -18.160% |
| 2026-07-29 | 12.31 | 12.31 | 12.31 | 12.31 | -9.151% | 10 | 519 | -16.897% |
| 2026-07-28 | 13.00 | 13.55 | 13.00 | 13.55 | -1.812% | 2 | 519 | -24.502% |
| 2026-07-27 | 13.98 | 14.09 | 13.60 | 13.80 | -14.815% | 16 | 529 | -25.870% |
| 2026-07-24 | 16.20 | 16.20 | 16.20 | 16.20 | -10.000% | 1 | 530 | -36.852% |
| 2026-07-22 | 18.10 | 18.10 | 18.00 | 18.00 | +12.360% | 2 | 531 | -43.167% |
| 2026-07-21 | 15.85 | 16.05 | 15.85 | 16.02 | +1.521% | 132 | 468 | -36.142% |
| 2026-07-17 | 15.78 | 15.78 | 15.78 | 15.78 | -9.829% | 1 | 469 | -35.171% |
| 2026-07-15 | 18.08 | 18.10 | 17.50 | 17.50 | -5.405% | 6 | 467 | -41.543% |
| 2026-07-14 | 16.45 | 18.50 | 16.45 | 18.50 | +12.599% | 7 | 467 | -44.703% |
| 2026-07-13 | 17.75 | 17.75 | 16.43 | 16.43 | -8.366% | 155 | 463 | -37.736% |
| 2026-07-10 | 17.93 | 17.93 | 17.93 | 17.93 | +8.667% | 1 | 463 | -42.945% |
| 2026-07-09 | 16.05 | 16.55 | 16.05 | 16.50 | -4.014% | 82 | 433 | -38.000% |
| 2026-07-08 | 16.37 | 17.19 | 16.37 | 17.19 | +19.209% | 2 | 432 | -40.489% |
| 2026-07-07 | 13.48 | 14.42 | 13.48 | 14.42 | -0.757% | 4 | 433 | -29.057% |
| 2026-07-06 | 14.62 | 14.62 | 14.45 | 14.53 | +3.050% | 3 | 433 | -29.594% |
| 2026-07-02 | 14.25 | 14.25 | 14.10 | 14.10 | -10.476% | 6 | 433 | -27.447% |
| 2026-07-01 | 15.09 | 15.75 | 14.97 | 15.75 | +0.318% | 18 | 417 | -35.048% |
| 2026-06-30 | 15.70 | 15.70 | 15.70 | 15.70 | +3.494% | 1 | 418 | -34.841% |
| 2026-06-29 | 14.65 | 15.27 | 14.44 | 15.17 | -1.173% | 17 | 425 | -32.564% |
| 2026-06-26 | 15.53 | 15.55 | 15.26 | 15.35 | -1.917% | 8 | 425 | -33.355% |
| 2026-06-25 | 16.05 | 16.82 | 15.65 | 15.65 | -7.941% | 50 | 432 | -34.633% |
| 2026-06-24 | 18.00 | 18.00 | 17.00 | 17.00 | -5.556% | 5 | 431 | -39.824% |
| 2026-06-23 | 18.58 | 18.61 | 18.00 | 18.00 | -13.917% | 7 | 437 | -43.167% |
| 2026-06-22 | 22.10 | 22.10 | 20.91 | 20.91 | +2.000% | 33 | 426 | -51.076% |
| 2026-06-18 | 20.50 | 20.50 | 20.50 | 20.50 | -0.485% | 4 | 426 | -50.098% |
| 2026-06-17 | 20.25 | 20.60 | 20.25 | 20.60 | -0.675% | 52 | 476 | -50.340% |
| 2026-06-15 | 20.74 | 20.74 | 20.74 | 20.74 | +4.221% | 1 | 475 | -50.675% |
| 2026-06-12 | 19.60 | 19.90 | 19.60 | 19.90 | +3.808% | 35 | 443 | -48.593% |
| 2026-06-11 | 19.05 | 19.20 | 19.05 | 19.17 | -1.692% | 9 | 448 | -46.635% |
| 2026-06-10 | 19.70 | 19.72 | 19.50 | 19.50 | -6.520% | 14 | 438 | -47.538% |
| 2026-06-09 | 21.20 | 21.20 | 20.05 | 20.86 | -1.789% | 8 | 442 | -50.959% |
| 2026-06-08 | 21.24 | 21.24 | 21.24 | 21.24 | -1.667% | 1 | 441 | -51.836% |
| 2026-06-05 | 22.90 | 22.90 | 21.41 | 21.60 | -13.600% | 44 | 449 | -52.639% |
| 2026-06-04 | 23.60 | 25.00 | 22.86 | 25.00 | +4.384% | 34 | 448 | -59.080% |
| 2026-06-03 | 24.55 | 24.55 | 23.95 | 23.95 | -9.349% | 6 | 449 | -57.286% |
| 2026-06-02 | 28.50 | 30.15 | 26.42 | 26.42 | -0.302% | 20 | 448 | -61.279% |
| 2026-06-01 | 25.00 | 26.50 | 25.00 | 26.50 | +14.818% | 5 | 446 | -61.396% |
| 2026-05-29 | 21.88 | 23.08 | 21.67 | 23.08 | +3.964% | 8 | 446 | -55.676% |
| 2026-05-28 | 21.10 | 22.20 | 21.10 | 22.20 | +8.824% | 13 | 446 | -53.919% |
| 2026-05-27 | 20.96 | 20.96 | 20.05 | 20.40 | -4.939% | 37 | 443 | -49.853% |
| 2026-05-26 | 22.35 | 22.35 | 21.37 | 21.46 | -3.551% | 15 | 441 | -52.330% |
| 2026-05-22 | 23.59 | 23.59 | 22.05 | 22.25 | -4.588% | 104 | 437 | -54.022% |
| 2026-05-21 | 24.00 | 24.22 | 23.20 | 23.32 | -8.189% | 42 | 416 | -56.132% |
| 2026-05-20 | 25.82 | 26.06 | 25.40 | 25.40 | +0.754% | 12 | 410 | -59.724% |
| 2026-05-19 | 25.00 | 25.31 | 25.00 | 25.21 | -2.551% | 32 | 396 | -59.421% |
| 2026-05-18 | 26.39 | 26.39 | 25.00 | 25.87 | -11.404% | 245 | 393 | -60.456% |
| 2026-05-15 | 28.58 | 29.21 | 27.64 | 29.20 | -5.041% | 41 | 379 | -64.966% |
| 2026-05-14 | 26.85 | 31.25 | 26.85 | 30.75 | +17.591% | 328 | 254 | -66.732% |
| 2026-05-13 | 25.10 | 27.00 | 24.55 | 26.15 | +7.613% | 402 | 95 | -60.880% |
| 2026-05-12 | 24.00 | 25.50 | 23.35 | 24.30 | 0.000% | 134 | 0 | -57.901% |