NVDA281215C00450000
NVDA Dec 15 2028 450.00 Call
optionOPRA
EODOct 23, 2026
9.63USD-2.727%(-0.27)244Vol7,635OI
NVDA281215C00450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 9.5800 | 9.8500 | 9.5400 | 9.6300 | -2.727% | 244 | 7,747 | 0.000% |
| 2026-10-22 | 9.9000 | 9.9000 | 9.5800 | 9.9000 | -11.290% | 657 | 7,868 | -2.727% |
| 2026-10-21 | 11.1400 | 11.1900 | 10.7100 | 11.1600 | +7.308% | 55 | 7,871 | -13.710% |
| 2026-10-20 | 9.9300 | 10.6800 | 9.9300 | 10.4000 | -1.608% | 53 | 7,876 | -7.404% |
| 2026-10-19 | 10.2000 | 10.7300 | 10.2000 | 10.5700 | +6.231% | 15 | 7,869 | -8.893% |
| 2026-10-16 | 10.5000 | 10.7500 | 9.9400 | 9.9500 | -8.716% | 326 | 8,053 | -3.216% |
| 2026-10-15 | 10.3700 | 10.9000 | 10.2500 | 10.9000 | -3.965% | 37 | 8,056 | -11.651% |
| 2026-10-14 | 11.8000 | 12.2000 | 11.2500 | 11.3500 | -7.119% | 18 | 8,053 | -15.154% |
| 2026-10-13 | 12.4000 | 12.4000 | 12.2200 | 12.2200 | -4.157% | 12 | 8,063 | -21.195% |
| 2026-10-12 | 13.0200 | 13.2500 | 12.3500 | 12.7500 | -5.204% | 35 | 8,041 | -24.471% |
| 2026-10-09 | 13.9400 | 14.1300 | 13.3400 | 13.4500 | -2.395% | 115 | 8,104 | -28.401% |
| 2026-10-08 | 14.9000 | 15.3800 | 13.5000 | 13.7800 | -11.893% | 1,350 | 7,095 | -30.116% |
| 2026-10-07 | 15.7100 | 15.8200 | 15.2500 | 15.6400 | -2.555% | 61 | 7,097 | -38.427% |
| 2026-10-06 | 16.6200 | 17.0700 | 16.0500 | 16.0500 | -1.231% | 202 | 7,161 | -40.000% |
| 2026-10-05 | 15.6300 | 16.2500 | 15.4500 | 16.2500 | +6.418% | 20 | 7,156 | -40.738% |
| 2026-10-02 | 16.0700 | 16.2000 | 15.2500 | 15.2700 | +3.948% | 56 | 7,113 | -36.935% |
| 2026-10-01 | 14.6900 | 14.6900 | 14.6900 | 14.6900 | -2.067% | 4 | 7,127 | -34.445% |
| 2026-09-30 | 15.2000 | 15.2000 | 14.7000 | 15.0000 | +2.951% | 68 | 7,074 | -35.800% |
| 2026-09-29 | 16.0000 | 16.0000 | 14.4500 | 14.5700 | -6.121% | 217 | 7,039 | -33.905% |
| 2026-09-28 | 15.3500 | 16.1000 | 15.3500 | 15.5200 | +8.912% | 20 | 7,036 | -37.951% |
| 2026-09-25 | 14.5000 | 14.5000 | 14.2500 | 14.2500 | +0.352% | 4 | 7,036 | -32.421% |
| 2026-09-24 | 13.6400 | 14.2000 | 13.6400 | 14.2000 | -3.138% | 28 | 7,045 | -32.183% |
| 2026-09-23 | 14.7500 | 14.8000 | 14.6600 | 14.6600 | -5.419% | 6 | 7,046 | -34.311% |
| 2026-09-22 | 14.9700 | 15.5500 | 14.8800 | 15.5000 | +2.853% | 14 | 7,034 | -37.871% |
| 2026-09-21 | 13.8500 | 15.2000 | 13.8500 | 15.0700 | +8.029% | 42 | 7,006 | -36.098% |
| 2026-09-18 | 13.5500 | 13.9500 | 13.4500 | 13.9500 | +2.952% | 31 | 7,017 | -30.968% |
| 2026-09-17 | 13.7500 | 13.8000 | 13.5500 | 13.5500 | +6.441% | 4 | 7,017 | -28.930% |
| 2026-09-16 | 12.7000 | 13.2000 | 12.6700 | 12.7300 | +3.496% | 232 | 6,877 | -24.352% |
| 2026-09-15 | 12.5000 | 12.5500 | 12.2500 | 12.3000 | -0.405% | 24 | 6,877 | -21.707% |
| 2026-09-14 | 12.0000 | 12.7500 | 12.0000 | 12.3500 | -12.721% | 1,593 | 7,208 | -22.024% |
| 2026-09-11 | 14.9600 | 14.9700 | 14.0000 | 14.1500 | -2.144% | 161 | 7,286 | -31.943% |
| 2026-09-10 | 14.6800 | 14.9500 | 14.3700 | 14.4600 | -8.190% | 87 | 7,271 | -33.402% |
| 2026-09-09 | 15.6300 | 16.0200 | 15.6300 | 15.7500 | -1.563% | 19 | 7,260 | -38.857% |
| 2026-09-08 | 17.3500 | 17.3500 | 16.0000 | 16.0000 | -5.882% | 37 | 7,260 | -39.812% |
| 2026-09-04 | 16.4500 | 17.9500 | 16.4500 | 17.0000 | +5.394% | 134 | 7,354 | -43.353% |
| 2026-09-03 | 16.0000 | 16.5200 | 15.4700 | 16.1300 | +6.398% | 314 | 7,197 | -40.298% |
| 2026-09-02 | 13.9000 | 16.0000 | 13.9000 | 15.1600 | +13.985% | 216 | 7,033 | -36.478% |
| 2026-09-01 | 14.0000 | 14.0000 | 13.2500 | 13.3000 | -5.000% | 27 | 7,031 | -27.594% |
| 2026-08-31 | 14.7200 | 14.7200 | 13.6500 | 14.0000 | -4.110% | 51 | 7,026 | -31.214% |
| 2026-08-28 | 17.0000 | 17.0000 | 14.4000 | 14.6000 | -14.869% | 86 | 7,074 | -34.041% |
| 2026-08-27 | 15.0000 | 17.5000 | 14.8000 | 17.1500 | +32.946% | 349 | 7,004 | -43.848% |
| 2026-08-26 | 13.1000 | 13.6500 | 12.6500 | 12.9000 | -1.376% | 72 | 6,993 | -25.349% |
| 2026-08-25 | 13.5600 | 13.6500 | 12.9600 | 13.0800 | +4.976% | 47 | 6,973 | -26.376% |
| 2026-08-24 | 13.2500 | 13.2500 | 12.4600 | 12.4600 | -14.949% | 625 | 6,788 | -22.713% |
| 2026-08-21 | 15.2500 | 15.2500 | 14.3800 | 14.6500 | -3.682% | 34 | 6,770 | -34.266% |
| 2026-08-20 | 15.2600 | 15.3700 | 14.9500 | 15.2100 | -4.038% | 83 | 6,721 | -36.686% |
| 2026-08-19 | 15.5200 | 15.8500 | 15.5000 | 15.8500 | +0.253% | 188 | 6,603 | -39.243% |
| 2026-08-18 | 16.3500 | 16.3500 | 15.8000 | 15.8100 | -9.398% | 71 | 6,603 | -39.089% |
| 2026-08-17 | 17.5100 | 17.8500 | 17.3500 | 17.4500 | -0.286% | 39 | 6,567 | -44.814% |
| 2026-08-14 | 17.9700 | 17.9700 | 17.3300 | 17.5000 | -1.630% | 16 | 6,554 | -44.971% |
| 2026-08-13 | 18.2500 | 18.2500 | 17.5000 | 17.7900 | +1.080% | 40 | 6,553 | -45.868% |
| 2026-08-12 | 17.3300 | 17.6000 | 17.3300 | 17.6000 | +6.667% | 113 | 6,513 | -45.284% |
| 2026-08-11 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -1.493% | 2 | 6,513 | -41.636% |
| 2026-08-10 | 18.2000 | 18.2000 | 16.6300 | 16.7500 | -7.967% | 170 | 6,421 | -42.507% |
| 2026-08-07 | 18.0500 | 18.6500 | 17.5000 | 18.2000 | +1.111% | 99 | 6,421 | -47.088% |
| 2026-08-06 | 18.7000 | 18.7000 | 17.5000 | 18.0000 | +2.273% | 106 | 6,335 | -46.500% |
| 2026-08-05 | 16.5500 | 18.6000 | 16.5500 | 17.6000 | +12.821% | 468 | 6,316 | -45.284% |
| 2026-08-04 | 15.1000 | 15.7800 | 14.9000 | 15.6000 | +9.937% | 129 | 6,292 | -38.269% |
| 2026-08-03 | 12.6000 | 14.6000 | 12.6000 | 14.1900 | +9.575% | 63 | 6,329 | -32.135% |
| 2026-07-31 | 12.7500 | 13.0500 | 11.9500 | 12.9500 | +7.917% | 91 | 6,324 | -25.637% |
| 2026-07-30 | 12.0000 | 12.2000 | 11.7500 | 12.0000 | +2.564% | 40 | 6,294 | -19.750% |
| 2026-07-29 | 12.6000 | 12.6000 | 11.4500 | 11.7000 | -8.091% | 132 | 6,290 | -17.692% |
| 2026-07-28 | 12.7000 | 13.3500 | 12.2000 | 12.7300 | -3.194% | 30 | 6,289 | -24.352% |
| 2026-07-27 | 15.3000 | 15.3000 | 12.8500 | 13.1500 | -12.158% | 283 | 6,126 | -26.768% |
| 2026-07-24 | 15.5300 | 16.1000 | 14.9500 | 14.9700 | -7.019% | 50 | 6,100 | -35.671% |
| 2026-07-23 | 16.5500 | 16.5500 | 15.7000 | 16.1000 | -5.294% | 24 | 6,095 | -40.186% |
| 2026-07-22 | 15.3900 | 17.4000 | 15.3900 | 17.0000 | +11.842% | 53 | 6,086 | -43.353% |
| 2026-07-21 | 15.0300 | 15.2000 | 14.8700 | 15.2000 | -1.999% | 325 | 6,094 | -36.645% |
| 2026-07-20 | 16.0000 | 16.0200 | 15.5000 | 15.5100 | +1.042% | 111 | 5,993 | -37.911% |
| 2026-07-17 | 14.2600 | 15.9000 | 14.2600 | 15.3500 | -3.459% | 21 | 5,995 | -37.264% |
| 2026-07-16 | 16.4000 | 16.4000 | 15.9000 | 15.9000 | -8.357% | 416 | 6,239 | -39.434% |
| 2026-07-15 | 16.7500 | 17.3500 | 16.0000 | 17.3500 | +0.872% | 74 | 6,201 | -44.496% |
| 2026-07-14 | 15.7500 | 17.5000 | 15.7000 | 17.2000 | +9.904% | 72 | 6,183 | -44.012% |
| 2026-07-13 | 17.0000 | 17.3500 | 15.6500 | 15.6500 | -8.211% | 28 | 6,199 | -38.466% |
| 2026-07-10 | 16.6500 | 17.2100 | 16.6000 | 17.0500 | +8.254% | 67 | 6,177 | -43.519% |
| 2026-07-09 | 15.2700 | 15.9800 | 15.2700 | 15.7500 | -1.563% | 166 | 6,082 | -38.857% |
| 2026-07-08 | 14.0000 | 16.0000 | 14.0000 | 16.0000 | +13.475% | 19 | 6,092 | -39.812% |
| 2026-07-07 | 13.1100 | 14.1900 | 12.8000 | 14.1000 | +2.920% | 644 | 5,585 | -31.702% |
| 2026-07-06 | 14.0500 | 14.0900 | 13.7000 | 13.7000 | +1.859% | 819 | 5,440 | -29.708% |
| 2026-07-02 | 14.7500 | 14.7500 | 13.2500 | 13.4500 | -7.241% | 151 | 5,411 | -28.401% |
| 2026-07-01 | 14.6000 | 15.2000 | 14.3200 | 14.5000 | -6.452% | 79 | 5,394 | -33.586% |
| 2026-06-30 | 15.0600 | 15.5000 | 14.8200 | 15.5000 | +6.897% | 91 | 5,320 | -37.871% |
| 2026-06-29 | 14.0000 | 14.6000 | 13.7600 | 14.5000 | -3.333% | 107 | 5,241 | -33.586% |
| 2026-06-26 | 15.1000 | 15.1000 | 14.4300 | 15.0000 | -2.597% | 160 | 5,271 | -35.800% |
| 2026-06-25 | 15.2000 | 16.4000 | 15.0000 | 15.4000 | -6.667% | 110 | 5,216 | -37.468% |
| 2026-06-24 | 17.0000 | 17.2500 | 16.1400 | 16.5000 | -4.070% | 95 | 5,226 | -41.636% |
| 2026-06-23 | 17.8500 | 18.1000 | 17.2000 | 17.2000 | -11.704% | 74 | 5,184 | -44.012% |
| 2026-06-22 | 20.7000 | 20.7000 | 19.4800 | 19.4800 | -5.666% | 44 | 5,184 | -50.565% |
| 2026-06-18 | 20.2000 | 20.7700 | 20.0000 | 20.6500 | +9.840% | 33 | 5,183 | -53.366% |
| 2026-06-17 | 19.4000 | 19.4000 | 18.6500 | 18.8000 | -4.179% | 183 | 5,134 | -48.777% |
| 2026-06-16 | 19.8600 | 19.9500 | 19.6200 | 19.6200 | -4.293% | 14 | 5,129 | -50.917% |
| 2026-06-15 | 19.9500 | 20.7000 | 19.5800 | 20.5000 | +7.330% | 125 | 5,077 | -53.024% |
| 2026-06-12 | 19.5500 | 19.6000 | 18.9500 | 19.1000 | -1.036% | 54 | 5,090 | -49.581% |
| 2026-06-11 | 18.8000 | 19.3000 | 17.8700 | 19.3000 | +3.652% | 46 | 5,072 | -50.104% |
| 2026-06-10 | 19.6500 | 19.8800 | 18.5500 | 18.6200 | -5.960% | 87 | 5,039 | -48.281% |
| 2026-06-09 | 21.0000 | 21.0000 | 18.3500 | 19.8000 | -5.714% | 94 | 5,027 | -51.364% |
| 2026-06-08 | 21.2000 | 21.5100 | 20.7000 | 21.0000 | +0.962% | 37 | 5,004 | -54.143% |
| 2026-06-05 | 22.6000 | 22.6000 | 20.2000 | 20.8000 | -13.514% | 283 | 4,823 | -53.702% |
| 2026-06-04 | 22.6000 | 24.5400 | 21.7500 | 24.0500 | +5.482% | 354 | 4,808 | -59.958% |
| 2026-06-03 | 24.8000 | 24.8000 | 22.8000 | 22.8000 | -9.272% | 923 | 4,613 | -57.763% |
| 2026-06-02 | 26.0000 | 28.8200 | 25.1300 | 25.1300 | -1.721% | 330 | 4,522 | -61.679% |
| 2026-06-01 | 23.1500 | 25.7000 | 23.1500 | 25.5700 | +22.053% | 1,099 | 3,669 | -62.339% |
| 2026-05-29 | 20.7500 | 22.4000 | 20.6000 | 20.9500 | -0.238% | 1,434 | 2,294 | -54.033% |
| 2026-05-28 | 19.9000 | 21.2500 | 19.9000 | 21.0000 | +3.960% | 372 | 2,071 | -54.143% |
| 2026-05-27 | 20.5500 | 20.6100 | 19.2500 | 20.2000 | -3.303% | 420 | 1,815 | -52.327% |
| 2026-05-26 | 21.7000 | 22.0000 | 20.3600 | 20.8900 | -1.694% | 372 | 1,520 | -53.901% |
| 2026-05-22 | 22.0000 | 22.3300 | 21.0500 | 21.2500 | -5.345% | 253 | 1,378 | -54.682% |
| 2026-05-21 | 23.5000 | 24.0000 | 21.9000 | 22.4500 | -8.180% | 805 | 1,036 | -57.105% |
| 2026-05-20 | 24.4300 | 25.4100 | 23.7800 | 24.4500 | +2.216% | 391 | 971 | -60.613% |
| 2026-05-19 | 24.6000 | 25.2500 | 23.6000 | 23.9200 | -2.526% | 207 | 845 | -59.741% |
| 2026-05-18 | 27.4800 | 27.4800 | 23.9000 | 24.5400 | -7.396% | 282 | 658 | -60.758% |
| 2026-05-15 | 27.0000 | 28.1500 | 25.8300 | 26.5000 | -10.321% | 242 | 544 | -63.660% |
| 2026-05-14 | 26.8000 | 30.2000 | 26.7700 | 29.5500 | 0.000% | 589 | 544 | -67.411% |