NVDA281215C00045000
NVDA Dec 15 2028 45.00 Call
optionOPRA
EODOct 22, 2026
176.50USD-0.282%(-0.50)1Vol1,094OI
NVDA281215C00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 176.50 | 176.50 | 176.50 | 176.50 | -0.282% | 1 | 1,094 | 0.000% |
| 2026-10-19 | 177.00 | 177.00 | 177.00 | 177.00 | -3.252% | 2 | 1,094 | -0.282% |
| 2026-10-14 | 182.95 | 182.95 | 182.95 | 182.95 | -0.571% | 1 | 1,093 | -3.526% |
| 2026-10-13 | 184.00 | 184.00 | 184.00 | 184.00 | -8.000% | 1 | 1,093 | -4.076% |
| 2026-10-06 | 200.00 | 200.00 | 200.00 | 200.00 | +7.394% | 1 | 1,093 | -11.750% |
| 2026-09-28 | 186.23 | 186.23 | 186.23 | 186.23 | +1.765% | 1 | 1,092 | -5.225% |
| 2026-09-25 | 183.00 | 183.00 | 183.00 | 183.00 | +5.989% | 1 | 1,091 | -3.552% |
| 2026-09-16 | 172.66 | 172.66 | 172.66 | 172.66 | +1.565% | 15 | 1,091 | +2.224% |
| 2026-09-14 | 169.24 | 170.00 | 169.24 | 170.00 | -4.225% | 51 | 1,086 | +3.824% |
| 2026-09-11 | 178.45 | 178.45 | 177.50 | 177.50 | -4.313% | 3 | 1,086 | -0.563% |
| 2026-09-03 | 185.50 | 185.50 | 185.50 | 185.50 | +5.398% | 1 | 1,086 | -4.852% |
| 2026-08-28 | 176.00 | 176.00 | 176.00 | 176.00 | -3.914% | 1 | 1,086 | +0.284% |
| 2026-08-27 | 181.00 | 183.18 | 181.00 | 183.17 | +5.065% | 48 | 1,086 | -3.641% |
| 2026-08-21 | 174.50 | 174.50 | 174.34 | 174.34 | -0.406% | 2 | 1,086 | +1.239% |
| 2026-08-20 | 175.05 | 175.05 | 175.05 | 175.05 | -5.117% | 1 | 1,086 | +0.828% |
| 2026-08-13 | 185.07 | 185.07 | 184.49 | 184.49 | -0.233% | 3 | 1,086 | -4.331% |
| 2026-08-12 | 184.92 | 184.92 | 184.92 | 184.92 | +2.132% | 1 | 1,086 | -4.553% |
| 2026-08-06 | 179.40 | 181.06 | 179.40 | 181.06 | +0.483% | 15 | 1,086 | -2.519% |
| 2026-08-05 | 177.87 | 180.19 | 177.87 | 180.19 | +6.906% | 8 | 1,090 | -2.048% |
| 2026-08-04 | 169.74 | 169.74 | 168.55 | 168.55 | +1.567% | 10 | 1,087 | +4.717% |
| 2026-08-03 | 165.95 | 165.95 | 165.95 | 165.95 | +10.288% | 1 | 1,087 | +6.357% |
| 2026-07-29 | 150.48 | 150.48 | 150.47 | 150.47 | -4.013% | 2 | 1,087 | +17.299% |
| 2026-07-28 | 156.76 | 156.76 | 156.76 | 156.76 | +0.687% | 1 | 1,087 | +12.592% |
| 2026-07-27 | 155.69 | 155.69 | 155.69 | 155.69 | -8.202% | 1 | 1,087 | +13.366% |
| 2026-07-23 | 168.57 | 169.60 | 168.57 | 169.60 | -1.498% | 2 | 1,086 | +4.068% |
| 2026-07-22 | 170.37 | 172.18 | 170.37 | 172.18 | +3.604% | 4 | 1,086 | +2.509% |
| 2026-07-21 | 166.19 | 166.19 | 166.19 | 166.19 | +2.220% | 1 | 1,086 | +6.204% |
| 2026-07-20 | 162.58 | 162.58 | 162.58 | 162.58 | -2.019% | 18 | 1,086 | +8.562% |
| 2026-07-16 | 166.35 | 166.35 | 165.93 | 165.93 | -1.846% | 98 | 1,046 | +6.370% |
| 2026-07-15 | 172.15 | 172.15 | 165.97 | 169.05 | +0.237% | 207 | 942 | +4.407% |
| 2026-07-14 | 164.50 | 168.70 | 164.00 | 168.65 | +2.898% | 65 | 909 | +4.655% |
| 2026-07-13 | 165.85 | 165.85 | 163.35 | 163.90 | -3.927% | 185 | 816 | +7.688% |
| 2026-07-10 | 170.30 | 170.60 | 170.30 | 170.60 | +4.024% | 4 | 814 | +3.458% |
| 2026-07-08 | 164.00 | 164.00 | 164.00 | 164.00 | +4.101% | 1 | 813 | +7.622% |
| 2026-06-30 | 157.54 | 157.54 | 157.54 | 157.54 | +1.757% | 7 | 813 | +12.035% |
| 2026-06-25 | 156.00 | 156.00 | 154.81 | 154.82 | -2.019% | 48 | 766 | +14.003% |
| 2026-06-24 | 158.01 | 158.01 | 158.01 | 158.01 | -5.604% | 30 | 765 | +11.702% |
| 2026-06-17 | 167.39 | 167.39 | 167.39 | 167.39 | -1.040% | 1 | 765 | +5.442% |
| 2026-06-16 | 169.60 | 169.60 | 168.40 | 169.15 | -1.267% | 24 | 753 | +4.345% |
| 2026-06-15 | 171.65 | 172.80 | 171.32 | 171.32 | +4.241% | 239 | 686 | +3.024% |
| 2026-06-12 | 164.50 | 164.80 | 164.35 | 164.35 | -1.083% | 31 | 655 | +7.393% |
| 2026-06-10 | 166.10 | 166.15 | 166.10 | 166.15 | +3.154% | 2 | 655 | +6.229% |
| 2026-06-09 | 163.00 | 163.00 | 161.07 | 161.07 | -10.067% | 11 | 645 | +9.580% |
| 2026-06-04 | 180.40 | 180.40 | 179.10 | 179.10 | +2.472% | 22 | 645 | -1.452% |
| 2026-06-03 | 178.75 | 178.75 | 174.78 | 174.78 | -7.032% | 420 | 328 | +0.984% |
| 2026-06-02 | 188.00 | 188.00 | 188.00 | 188.00 | +2.772% | 1 | 327 | -6.117% |
| 2026-06-01 | 183.60 | 183.69 | 182.93 | 182.93 | +5.893% | 3 | 399 | -3.515% |
| 2026-05-28 | 172.75 | 172.75 | 172.75 | 172.75 | -0.087% | 1 | 398 | +2.171% |
| 2026-05-27 | 171.17 | 172.90 | 168.00 | 172.90 | +0.372% | 3 | 398 | +2.082% |
| 2026-05-26 | 172.26 | 172.26 | 172.26 | 172.26 | -11.503% | 1 | 397 | +2.461% |
| 2026-05-14 | 196.71 | 196.90 | 194.52 | 194.65 | +3.180% | 19 | 391 | -9.324% |
| 2026-05-13 | 187.45 | 188.65 | 187.45 | 188.65 | +3.637% | 132 | 407 | -6.440% |
| 2026-05-12 | 182.03 | 182.03 | 182.03 | 182.03 | +14.592% | 1 | 407 | -3.038% |
| 2026-05-04 | 158.85 | 158.85 | 158.85 | 158.85 | -6.751% | 10 | 407 | +11.111% |
| 2026-04-28 | 170.35 | 170.35 | 170.35 | 170.35 | +4.247% | 20 | 407 | +3.610% |
| 2026-04-23 | 163.25 | 163.41 | 163.25 | 163.41 | -0.269% | 2 | 421 | +8.011% |
| 2026-04-22 | 163.85 | 163.85 | 163.85 | 163.85 | +1.380% | 1 | 422 | +7.720% |
| 2026-04-20 | 159.85 | 161.62 | 159.85 | 161.62 | -0.235% | 21 | 422 | +9.207% |
| 2026-04-17 | 162.00 | 162.00 | 162.00 | 162.00 | +0.279% | 10 | 422 | +8.951% |
| 2026-04-16 | 161.55 | 161.55 | 161.55 | 161.55 | +0.031% | 6 | 422 | +9.254% |
| 2026-04-15 | 161.50 | 161.50 | 161.50 | 161.50 | +7.918% | 6 | 428 | +9.288% |
| 2026-04-13 | 150.35 | 150.40 | 149.65 | 149.65 | -0.300% | 6 | 428 | +17.942% |
| 2026-04-10 | 150.10 | 150.10 | 150.10 | 150.10 | +3.375% | 10 | 428 | +17.588% |
| 2026-04-09 | 145.40 | 145.40 | 145.20 | 145.20 | +4.011% | 40 | 418 | +21.556% |
| 2026-04-02 | 138.00 | 139.60 | 138.00 | 139.60 | +3.026% | 26 | 441 | +26.433% |
| 2026-03-31 | 135.50 | 135.50 | 135.50 | 135.50 | +6.125% | 20 | 441 | +30.258% |
| 2026-03-30 | 128.10 | 128.10 | 127.68 | 127.68 | -1.633% | 2 | 441 | +38.236% |
| 2026-03-27 | 129.80 | 129.80 | 129.80 | 129.80 | -7.458% | 1 | 440 | +35.978% |
| 2026-03-25 | 141.00 | 141.00 | 140.26 | 140.26 | +2.642% | 2 | 440 | +25.838% |
| 2026-03-24 | 136.65 | 136.65 | 136.65 | 136.65 | -0.978% | 1 | 441 | +29.162% |
| 2026-03-20 | 138.00 | 138.00 | 138.00 | 138.00 | -4.000% | 1 | 441 | +27.899% |
| 2026-03-18 | 143.00 | 143.75 | 143.00 | 143.75 | -0.208% | 2 | 442 | +22.783% |
| 2026-03-17 | 146.40 | 146.40 | 144.05 | 144.05 | -2.220% | 148 | 442 | +22.527% |
| 2026-03-16 | 146.60 | 148.40 | 146.60 | 147.32 | +3.129% | 3 | 295 | +19.807% |
| 2026-03-13 | 142.85 | 142.85 | 142.85 | 142.85 | -1.313% | 1 | 294 | +23.556% |
| 2026-03-12 | 144.75 | 144.75 | 144.75 | 144.75 | -1.396% | 16 | 294 | +21.934% |
| 2026-03-10 | 145.55 | 148.60 | 144.70 | 146.80 | +2.015% | 74 | 294 | +20.232% |
| 2026-03-09 | 141.40 | 144.05 | 141.40 | 143.90 | +1.338% | 158 | 257 | +22.655% |
| 2026-03-06 | 144.05 | 144.05 | 142.00 | 142.00 | -0.852% | 33 | 178 | +24.296% |
| 2026-03-02 | 143.60 | 143.65 | 143.22 | 143.22 | +0.035% | 20 | 176 | +23.237% |
| 2026-02-27 | 143.46 | 143.51 | 143.17 | 143.17 | -1.938% | 100 | 171 | +23.280% |
| 2026-02-13 | 148.55 | 148.55 | 146.00 | 146.00 | -2.537% | 2 | 86 | +20.890% |
| 2026-02-12 | 151.85 | 152.10 | 149.80 | 149.80 | +5.086% | 4 | 86 | +17.824% |
| 2026-02-03 | 142.55 | 142.55 | 142.55 | 142.55 | -4.489% | 1 | 86 | +23.816% |
| 2026-01-26 | 149.45 | 149.49 | 149.24 | 149.25 | -1.159% | 8 | 85 | +18.258% |
| 2026-01-23 | 151.00 | 151.00 | 151.00 | 151.00 | +5.594% | 1 | 82 | +16.887% |
| 2026-01-20 | 143.62 | 143.62 | 143.00 | 143.00 | -6.001% | 8 | 82 | +23.427% |
| 2026-01-15 | 150.65 | 152.14 | 150.65 | 152.13 | +2.763% | 65 | 81 | +16.019% |
| 2026-01-12 | 148.04 | 148.04 | 148.04 | 148.04 | -2.874% | 1 | 21 | +19.225% |
| 2026-01-07 | 152.42 | 152.42 | 152.42 | 152.42 | +1.505% | 2 | 21 | +15.798% |
| 2026-01-06 | 151.81 | 152.26 | 148.00 | 150.16 | 0.000% | 23 | 21 | +17.541% |