NVDA281215C00460000
NVDA Dec 15 2028 460.00 Call
optionOPRA
EODOct 23, 2026
8.90USD-1.221%(-0.11)127Vol24,404OI
NVDA281215C00460000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 9.0000 | 9.2800 | 8.8500 | 8.9000 | -1.221% | 127 | 24,319 | 0.000% |
| 2026-10-22 | 9.9300 | 9.9300 | 9.0000 | 9.0100 | -11.840% | 74 | 24,266 | -1.221% |
| 2026-10-21 | 10.5500 | 10.5500 | 10.0000 | 10.2200 | +5.036% | 12 | 24,264 | -12.916% |
| 2026-10-20 | 9.2500 | 9.9500 | 9.2500 | 9.7300 | -1.717% | 159 | 24,148 | -8.530% |
| 2026-10-19 | 9.5400 | 10.0500 | 9.5400 | 9.9000 | +7.027% | 153 | 24,109 | -10.101% |
| 2026-10-16 | 9.7000 | 10.0000 | 9.2500 | 9.2500 | -8.867% | 655 | 24,147 | -3.784% |
| 2026-10-15 | 9.8000 | 10.2500 | 9.5500 | 10.1500 | -4.784% | 384 | 24,129 | -12.315% |
| 2026-10-14 | 11.8500 | 11.8500 | 10.5000 | 10.6600 | -11.535% | 128 | 24,107 | -16.510% |
| 2026-10-13 | 11.2000 | 12.0500 | 11.2000 | 12.0500 | +0.837% | 40 | 24,109 | -26.141% |
| 2026-10-12 | 12.3000 | 12.3500 | 11.6000 | 11.9500 | -5.159% | 137 | 24,086 | -25.523% |
| 2026-10-09 | 13.0000 | 13.1300 | 12.5000 | 12.6000 | -4.545% | 183 | 24,093 | -29.365% |
| 2026-10-08 | 14.0000 | 14.3800 | 12.8000 | 13.2000 | -9.898% | 1,090 | 24,094 | -32.576% |
| 2026-10-07 | 14.6500 | 15.1500 | 14.2600 | 14.6500 | -3.364% | 47 | 24,055 | -39.249% |
| 2026-10-06 | 15.7500 | 16.0500 | 15.1000 | 15.1600 | +0.932% | 118 | 23,984 | -41.293% |
| 2026-10-05 | 14.6000 | 15.3100 | 14.4800 | 15.0200 | +4.742% | 250 | 23,971 | -40.746% |
| 2026-10-02 | 14.4800 | 15.3900 | 14.1500 | 14.3400 | +2.575% | 920 | 23,566 | -37.936% |
| 2026-10-01 | 13.7000 | 14.2000 | 13.7000 | 13.9800 | -1.410% | 185 | 23,562 | -36.338% |
| 2026-09-30 | 14.1500 | 14.4500 | 14.0000 | 14.1800 | +3.202% | 110 | 23,551 | -37.236% |
| 2026-09-29 | 14.9000 | 15.1000 | 13.6600 | 13.7400 | -3.239% | 374 | 23,511 | -35.226% |
| 2026-09-28 | 14.5000 | 15.3600 | 14.2000 | 14.2000 | +5.576% | 594 | 23,487 | -37.324% |
| 2026-09-25 | 13.9000 | 14.0000 | 13.1100 | 13.4500 | -0.074% | 50 | 23,466 | -33.829% |
| 2026-09-24 | 13.0000 | 13.4600 | 13.0000 | 13.4600 | -3.857% | 299 | 23,249 | -33.878% |
| 2026-09-23 | 14.5000 | 14.7300 | 13.6000 | 14.0000 | -4.762% | 683 | 23,477 | -36.429% |
| 2026-09-22 | 14.0600 | 14.7500 | 14.0500 | 14.7000 | +3.521% | 105 | 23,426 | -39.456% |
| 2026-09-21 | 13.1000 | 14.2500 | 13.1000 | 14.2000 | +7.985% | 53 | 23,428 | -37.324% |
| 2026-09-18 | 12.6500 | 13.1500 | 12.5000 | 13.1500 | +2.734% | 75 | 23,449 | -32.319% |
| 2026-09-17 | 12.7500 | 13.0000 | 12.6400 | 12.8000 | +6.224% | 537 | 23,075 | -30.469% |
| 2026-09-16 | 11.9500 | 12.5000 | 11.8500 | 12.0500 | +3.879% | 89 | 23,080 | -26.141% |
| 2026-09-15 | 12.0000 | 12.2500 | 11.5400 | 11.6000 | -0.172% | 83 | 23,065 | -23.276% |
| 2026-09-14 | 12.0000 | 12.0500 | 11.5000 | 11.6200 | -12.500% | 1,466 | 22,488 | -23.408% |
| 2026-09-11 | 13.9000 | 14.1100 | 13.2800 | 13.2800 | -3.136% | 112 | 22,506 | -32.982% |
| 2026-09-10 | 14.5000 | 14.7000 | 13.5000 | 13.7100 | -7.987% | 222 | 22,648 | -35.084% |
| 2026-09-09 | 15.1000 | 15.1100 | 14.5000 | 14.9000 | -1.974% | 54 | 22,633 | -40.268% |
| 2026-09-08 | 16.5000 | 16.5000 | 15.1000 | 15.2000 | -5.000% | 145 | 22,643 | -41.447% |
| 2026-09-04 | 15.5300 | 16.7500 | 15.0500 | 16.0000 | +5.263% | 142 | 22,652 | -44.375% |
| 2026-09-03 | 14.6000 | 15.6500 | 14.4500 | 15.2000 | +6.443% | 206 | 22,601 | -41.447% |
| 2026-09-02 | 13.0000 | 15.4800 | 13.0000 | 14.2800 | +13.333% | 2,168 | 20,586 | -37.675% |
| 2026-09-01 | 12.6500 | 13.1500 | 12.5000 | 12.6000 | -8.696% | 109 | 20,594 | -29.365% |
| 2026-08-31 | 13.7000 | 13.8200 | 12.8500 | 13.8000 | +0.291% | 132 | 20,608 | -35.507% |
| 2026-08-28 | 15.5000 | 16.4000 | 13.5900 | 13.7600 | -14.957% | 448 | 20,478 | -35.320% |
| 2026-08-27 | 14.3200 | 16.6000 | 14.0000 | 16.1800 | +33.169% | 990 | 20,282 | -44.994% |
| 2026-08-26 | 12.6500 | 12.6500 | 12.0500 | 12.1500 | -2.174% | 7,345 | 13,770 | -26.749% |
| 2026-08-25 | 12.3500 | 12.8700 | 12.1500 | 12.4200 | +5.702% | 61 | 13,769 | -28.341% |
| 2026-08-24 | 13.6500 | 13.7500 | 11.7500 | 11.7500 | -13.603% | 2,328 | 12,936 | -24.255% |
| 2026-08-21 | 14.4200 | 14.5000 | 13.6000 | 13.6000 | -3.887% | 125 | 12,828 | -34.559% |
| 2026-08-20 | 14.5000 | 14.7500 | 14.1000 | 14.1500 | -2.076% | 237 | 12,646 | -37.102% |
| 2026-08-19 | 14.9000 | 15.1000 | 14.3500 | 14.4500 | -2.628% | 297 | 12,416 | -38.408% |
| 2026-08-18 | 15.2500 | 15.6000 | 14.8400 | 14.8400 | -10.332% | 97 | 12,371 | -40.027% |
| 2026-08-17 | 16.6000 | 17.2000 | 16.4000 | 16.5500 | +0.303% | 105 | 12,343 | -46.224% |
| 2026-08-14 | 17.4500 | 17.4500 | 16.5000 | 16.5000 | -3.790% | 191 | 12,286 | -46.061% |
| 2026-08-13 | 17.0000 | 17.4000 | 16.6100 | 17.1500 | +3.939% | 69 | 12,290 | -48.105% |
| 2026-08-12 | 16.2700 | 17.0000 | 16.2700 | 16.5000 | +10.000% | 218 | 12,187 | -46.061% |
| 2026-08-11 | 15.8500 | 16.5000 | 14.9000 | 15.0000 | -4.459% | 70 | 12,149 | -40.667% |
| 2026-08-10 | 16.8800 | 17.4000 | 15.4500 | 15.7000 | -10.029% | 797 | 11,948 | -43.312% |
| 2026-08-07 | 17.3500 | 17.8000 | 16.9000 | 17.4500 | +3.869% | 32 | 11,939 | -48.997% |
| 2026-08-06 | 17.5500 | 17.6300 | 16.2500 | 16.8000 | -0.297% | 83 | 11,934 | -47.024% |
| 2026-08-05 | 15.7500 | 17.8000 | 15.7500 | 16.8500 | +13.851% | 967 | 11,334 | -47.181% |
| 2026-08-04 | 14.2000 | 15.0200 | 14.1800 | 14.8000 | +8.824% | 71 | 11,324 | -39.865% |
| 2026-08-03 | 11.7500 | 14.0500 | 11.7500 | 13.6000 | +10.121% | 187 | 11,281 | -34.559% |
| 2026-07-31 | 12.0000 | 12.5500 | 11.2500 | 12.3500 | +9.973% | 404 | 11,431 | -27.935% |
| 2026-07-30 | 11.2900 | 11.7500 | 11.0000 | 11.2300 | +1.629% | 326 | 11,354 | -20.748% |
| 2026-07-29 | 11.8500 | 12.0000 | 10.8000 | 11.0500 | -7.993% | 217 | 11,167 | -19.457% |
| 2026-07-28 | 11.8500 | 12.4500 | 11.5500 | 12.0100 | -2.199% | 692 | 10,647 | -25.895% |
| 2026-07-27 | 15.0500 | 15.0500 | 12.1500 | 12.2800 | -17.027% | 455 | 10,325 | -27.524% |
| 2026-07-24 | 15.1800 | 15.8000 | 14.4500 | 14.8000 | -3.709% | 581 | 9,864 | -39.865% |
| 2026-07-23 | 15.2000 | 16.0000 | 15.0000 | 15.3700 | -4.712% | 1,064 | 8,997 | -42.095% |
| 2026-07-22 | 14.4300 | 16.6900 | 14.3500 | 16.1300 | +10.404% | 645 | 8,662 | -44.823% |
| 2026-07-21 | 15.0000 | 15.0000 | 14.2900 | 14.6100 | +3.251% | 364 | 8,376 | -39.083% |
| 2026-07-20 | 15.0500 | 15.0500 | 13.9500 | 14.1500 | -3.413% | 259 | 8,161 | -37.102% |
| 2026-07-17 | 14.5500 | 15.1000 | 13.7100 | 14.6500 | -4.248% | 590 | 7,601 | -39.249% |
| 2026-07-16 | 15.8000 | 16.0000 | 15.2500 | 15.3000 | -4.910% | 386 | 7,319 | -41.830% |
| 2026-07-15 | 16.1500 | 16.5000 | 15.3000 | 16.0900 | -0.372% | 183 | 7,236 | -44.686% |
| 2026-07-14 | 14.9500 | 16.8000 | 14.9500 | 16.1500 | +8.171% | 2,329 | 6,760 | -44.892% |
| 2026-07-13 | 16.2000 | 16.5000 | 14.9000 | 14.9300 | -7.840% | 176 | 6,721 | -40.388% |
| 2026-07-10 | 15.3000 | 16.6000 | 15.0200 | 16.2000 | +8.000% | 482 | 6,341 | -45.062% |
| 2026-07-09 | 15.0000 | 15.0000 | 14.2000 | 15.0000 | -2.975% | 68 | 6,300 | -40.667% |
| 2026-07-08 | 13.3000 | 15.5000 | 13.3000 | 15.4600 | +15.373% | 319 | 6,297 | -42.432% |
| 2026-07-07 | 12.6500 | 13.4000 | 12.1500 | 13.4000 | +1.901% | 976 | 6,096 | -33.582% |
| 2026-07-06 | 13.0000 | 13.3400 | 12.9000 | 13.1500 | +2.574% | 720 | 5,509 | -32.319% |
| 2026-07-02 | 13.9100 | 14.0600 | 12.5500 | 12.8200 | -7.770% | 605 | 5,246 | -30.577% |
| 2026-07-01 | 14.3200 | 14.7000 | 13.3500 | 13.9000 | -6.081% | 362 | 5,156 | -35.971% |
| 2026-06-30 | 14.1000 | 14.8000 | 14.1000 | 14.8000 | +8.266% | 44 | 5,139 | -39.865% |
| 2026-06-29 | 13.7500 | 14.0000 | 13.0600 | 13.6700 | +0.811% | 1,199 | 4,034 | -34.894% |
| 2026-06-26 | 13.8100 | 14.3900 | 13.5600 | 13.5600 | -6.804% | 1,363 | 2,907 | -34.366% |
| 2026-06-25 | 16.3000 | 16.3000 | 14.3000 | 14.5500 | -9.062% | 1,128 | 1,883 | -38.832% |
| 2026-06-24 | 14.5500 | 16.5000 | 14.5500 | 16.0000 | -2.439% | 172 | 1,765 | -44.375% |
| 2026-06-23 | 17.7400 | 17.7400 | 16.4000 | 16.4000 | -12.627% | 687 | 1,138 | -45.732% |
| 2026-06-22 | 20.0000 | 20.5000 | 18.5000 | 18.7700 | -4.721% | 144 | 1,132 | -52.584% |
| 2026-06-18 | 18.5000 | 19.9700 | 18.5000 | 19.7000 | +8.242% | 331 | 966 | -54.822% |
| 2026-06-17 | 18.5500 | 19.0100 | 17.9500 | 18.2000 | -4.462% | 174 | 942 | -51.099% |
| 2026-06-16 | 19.3500 | 19.5000 | 18.6000 | 19.0500 | -3.299% | 288 | 890 | -53.281% |
| 2026-06-15 | 19.3800 | 19.9000 | 18.6000 | 19.7000 | +9.444% | 257 | 646 | -54.822% |
| 2026-06-12 | 18.6000 | 18.7000 | 18.0000 | 18.0000 | -1.639% | 146 | 515 | -50.556% |
| 2026-06-11 | 18.3000 | 18.3000 | 17.1200 | 18.3000 | +2.809% | 161 | 396 | -51.366% |
| 2026-06-10 | 18.8500 | 19.3000 | 17.7700 | 17.8000 | -7.050% | 214 | 294 | -50.000% |
| 2026-06-09 | 20.1000 | 20.7000 | 17.7000 | 19.1500 | -4.584% | 89 | 262 | -53.525% |
| 2026-06-08 | 20.7000 | 20.7000 | 19.7000 | 20.0700 | +1.982% | 116 | 216 | -55.655% |
| 2026-06-05 | 21.3800 | 21.3800 | 19.3800 | 19.6800 | -14.694% | 184 | 112 | -54.776% |
| 2026-06-04 | 21.6500 | 23.5200 | 20.8000 | 23.0700 | +3.453% | 76 | 54 | -61.422% |
| 2026-06-03 | 23.5700 | 23.5700 | 22.0500 | 22.3000 | 0.000% | 62 | 0 | -60.090% |