NVDA281215C00005000
NVDA Dec 15 2028 5.00 Call
optionOPRA
InactiveOct 9, 2026
224.90USD-0.266%(-0.60)2Vol641OI
NVDA281215C00005000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 225.15 | 225.15 | 224.90 | 224.90 | -0.266% | 2 | 640 | 0.000% |
| 2026-10-08 | 225.00 | 225.50 | 225.00 | 225.50 | -4.226% | 6 | 639 | -0.266% |
| 2026-10-06 | 235.75 | 235.75 | 235.45 | 235.45 | +1.993% | 2 | 638 | -4.481% |
| 2026-10-05 | 230.85 | 230.85 | 230.85 | 230.85 | +3.321% | 1 | 638 | -2.577% |
| 2026-09-29 | 223.56 | 223.56 | 223.43 | 223.43 | -0.698% | 2 | 637 | +0.658% |
| 2026-09-28 | 225.00 | 225.00 | 225.00 | 225.00 | +2.716% | 2 | 635 | -0.044% |
| 2026-09-24 | 219.59 | 219.59 | 218.94 | 219.05 | +2.007% | 21 | 626 | +2.671% |
| 2026-09-17 | 215.00 | 215.00 | 214.74 | 214.74 | +2.968% | 5 | 622 | +4.731% |
| 2026-09-16 | 211.00 | 211.00 | 208.55 | 208.55 | +0.647% | 36 | 623 | +7.840% |
| 2026-09-15 | 206.60 | 207.21 | 206.48 | 207.21 | 0.000% | 28 | 609 | +8.537% |
| 2026-09-14 | 207.21 | 207.21 | 207.21 | 207.21 | -2.737% | 1 | 610 | +8.537% |
| 2026-09-10 | 213.15 | 213.65 | 213.04 | 213.04 | -3.906% | 4 | 607 | +5.567% |
| 2026-09-08 | 224.05 | 225.00 | 220.55 | 221.70 | -1.903% | 4 | 687 | +1.443% |
| 2026-09-04 | 228.75 | 228.75 | 226.00 | 226.00 | +0.422% | 2 | 687 | -0.487% |
| 2026-09-03 | 223.55 | 225.05 | 222.45 | 225.05 | +2.974% | 4 | 684 | -0.067% |
| 2026-09-02 | 213.55 | 218.55 | 213.55 | 218.55 | +1.997% | 2 | 683 | +2.906% |
| 2026-08-31 | 214.28 | 214.50 | 214.25 | 214.27 | -2.160% | 13 | 671 | +4.961% |
| 2026-08-28 | 219.00 | 219.00 | 219.00 | 219.00 | -1.847% | 1 | 671 | +2.694% |
| 2026-08-27 | 218.82 | 224.47 | 218.82 | 223.12 | +8.887% | 11 | 663 | +0.798% |
| 2026-08-26 | 206.50 | 206.50 | 204.91 | 204.91 | -0.717% | 4 | 659 | +9.756% |
| 2026-08-24 | 210.85 | 210.85 | 206.39 | 206.39 | -1.985% | 4 | 655 | +8.968% |
| 2026-08-21 | 210.57 | 210.57 | 210.57 | 210.57 | -2.536% | 1 | 654 | +6.805% |
| 2026-08-18 | 216.05 | 216.05 | 216.05 | 216.05 | -2.102% | 1 | 653 | +4.096% |
| 2026-08-17 | 220.69 | 220.69 | 220.69 | 220.69 | +0.314% | 1 | 652 | +1.908% |
| 2026-08-14 | 223.00 | 223.00 | 220.00 | 220.00 | +1.336% | 2 | 651 | +2.227% |
| 2026-08-07 | 216.85 | 217.10 | 216.85 | 217.10 | +2.406% | 2 | 675 | +3.593% |
| 2026-08-05 | 209.95 | 212.00 | 209.95 | 212.00 | +2.490% | 4 | 676 | +6.085% |
| 2026-08-04 | 206.00 | 206.85 | 204.80 | 206.85 | +1.646% | 6 | 676 | +8.726% |
| 2026-08-03 | 203.50 | 203.50 | 203.50 | 203.50 | +5.211% | 2 | 676 | +10.516% |
| 2026-07-31 | 193.42 | 193.42 | 193.42 | 193.42 | +2.317% | 8 | 676 | +16.275% |
| 2026-07-30 | 189.04 | 189.04 | 189.04 | 189.04 | +2.046% | 1 | 676 | +18.970% |
| 2026-07-29 | 190.00 | 190.00 | 185.25 | 185.25 | -3.127% | 12 | 670 | +21.404% |
| 2026-07-27 | 194.00 | 194.00 | 191.23 | 191.23 | -6.260% | 3 | 670 | +17.607% |
| 2026-07-24 | 204.00 | 204.00 | 204.00 | 204.00 | -2.392% | 5 | 670 | +10.245% |
| 2026-07-22 | 207.50 | 209.00 | 207.50 | 209.00 | +4.349% | 7 | 670 | +7.608% |
| 2026-07-21 | 200.29 | 200.29 | 200.29 | 200.29 | -1.286% | 4 | 670 | +12.287% |
| 2026-07-16 | 202.90 | 202.90 | 202.90 | 202.90 | -1.600% | 1 | 669 | +10.843% |
| 2026-07-14 | 206.20 | 206.20 | 206.20 | 206.20 | +3.696% | 1 | 669 | +9.069% |
| 2026-07-13 | 202.00 | 202.00 | 198.85 | 198.85 | +1.948% | 2 | 667 | +13.100% |
| 2026-07-09 | 195.05 | 195.05 | 195.05 | 195.05 | -1.778% | 1 | 666 | +15.304% |
| 2026-07-08 | 198.52 | 198.58 | 198.52 | 198.58 | +3.212% | 2 | 666 | +13.254% |
| 2026-07-07 | 187.85 | 192.40 | 187.85 | 192.40 | +0.208% | 3 | 666 | +16.892% |
| 2026-07-06 | 192.00 | 192.10 | 191.50 | 192.00 | +2.128% | 8 | 659 | +17.135% |
| 2026-07-02 | 191.05 | 191.05 | 188.00 | 188.00 | -1.981% | 5 | 658 | +19.628% |
| 2026-07-01 | 191.00 | 191.80 | 191.00 | 191.80 | +3.118% | 2 | 658 | +17.258% |
| 2026-06-29 | 186.00 | 186.00 | 186.00 | 186.00 | -1.826% | 1 | 658 | +20.914% |
| 2026-06-26 | 189.00 | 189.46 | 188.69 | 189.46 | +0.174% | 53 | 621 | +18.706% |
| 2026-06-25 | 191.00 | 191.00 | 189.13 | 189.13 | -2.005% | 2 | 620 | +18.913% |
| 2026-06-24 | 194.72 | 196.00 | 193.00 | 193.00 | -1.571% | 4 | 617 | +16.528% |
| 2026-06-23 | 198.19 | 198.30 | 195.96 | 196.08 | -2.931% | 27 | 600 | +14.698% |
| 2026-06-22 | 202.00 | 202.00 | 202.00 | 202.00 | 0.000% | 1 | 600 | +11.337% |
| 2026-06-17 | 203.75 | 203.75 | 202.00 | 202.00 | -0.786% | 2 | 599 | +11.337% |
| 2026-06-16 | 207.15 | 207.15 | 203.60 | 203.60 | -1.151% | 2 | 598 | +10.462% |
| 2026-06-15 | 205.99 | 207.85 | 203.70 | 205.97 | +2.749% | 210 | 500 | +9.191% |
| 2026-06-12 | 199.27 | 200.46 | 199.27 | 200.46 | +0.441% | 3 | 497 | +12.192% |
| 2026-06-11 | 197.90 | 199.58 | 194.90 | 199.58 | +1.567% | 210 | 392 | +12.687% |
| 2026-06-10 | 201.00 | 201.00 | 196.50 | 196.50 | -2.287% | 6 | 386 | +14.453% |
| 2026-06-09 | 199.97 | 201.10 | 198.80 | 201.10 | -0.691% | 5 | 381 | +11.835% |
| 2026-06-05 | 206.50 | 206.50 | 202.50 | 202.50 | -5.989% | 8 | 373 | +11.062% |
| 2026-06-04 | 208.00 | 216.05 | 208.00 | 215.40 | +2.172% | 3 | 372 | +4.410% |
| 2026-06-03 | 211.30 | 211.30 | 210.82 | 210.82 | -5.989% | 2 | 429 | +6.679% |
| 2026-06-02 | 224.25 | 224.25 | 224.25 | 224.25 | +2.374% | 1 | 430 | +0.290% |
| 2026-06-01 | 215.98 | 219.05 | 214.37 | 219.05 | +5.541% | 62 | 437 | +2.671% |
| 2026-05-29 | 211.21 | 212.57 | 207.55 | 207.55 | -0.216% | 199 | 431 | +8.359% |
| 2026-05-27 | 207.40 | 208.00 | 204.00 | 208.00 | -0.216% | 5 | 459 | +8.125% |
| 2026-05-26 | 209.30 | 209.30 | 207.00 | 208.45 | -1.232% | 21 | 438 | +7.892% |
| 2026-05-22 | 217.00 | 217.00 | 209.80 | 211.05 | -1.837% | 15 | 423 | +6.562% |
| 2026-05-21 | 216.00 | 216.00 | 215.00 | 215.00 | -2.428% | 4 | 422 | +4.605% |
| 2026-05-20 | 219.21 | 220.35 | 219.00 | 220.35 | +2.488% | 4 | 421 | +2.065% |
| 2026-05-19 | 215.00 | 215.00 | 215.00 | 215.00 | -1.376% | 1 | 420 | +4.605% |
| 2026-05-18 | 215.00 | 219.00 | 215.00 | 218.00 | -3.646% | 3 | 419 | +3.165% |
| 2026-05-15 | 226.25 | 226.25 | 226.25 | 226.25 | -2.018% | 1 | 419 | -0.597% |
| 2026-05-14 | 227.64 | 230.91 | 227.64 | 230.91 | +8.612% | 2 | 420 | -2.603% |
| 2026-05-11 | 212.60 | 212.60 | 212.60 | 212.60 | +7.374% | 1 | 419 | +5.786% |
| 2026-05-06 | 200.05 | 200.05 | 198.00 | 198.00 | 0.000% | 4 | 416 | +13.586% |
| 2026-05-04 | 193.44 | 198.00 | 193.44 | 198.00 | +2.378% | 3 | 414 | +13.586% |
| 2026-05-01 | 193.40 | 193.40 | 193.40 | 193.40 | -2.234% | 1 | 413 | +16.287% |
| 2026-04-30 | 203.00 | 203.00 | 197.82 | 197.82 | -4.894% | 3 | 412 | +13.689% |
| 2026-04-27 | 206.00 | 210.00 | 206.00 | 208.00 | +2.236% | 3 | 412 | +8.125% |
| 2026-04-24 | 203.45 | 203.45 | 203.45 | 203.45 | +4.602% | 1 | 411 | +10.543% |
| 2026-04-16 | 194.50 | 194.50 | 194.50 | 194.50 | +4.458% | 42 | 410 | +15.630% |
| 2026-04-14 | 186.20 | 186.20 | 186.20 | 186.20 | +5.364% | 1 | 452 | +20.784% |
| 2026-04-09 | 176.72 | 176.72 | 176.72 | 176.72 | -0.158% | 2 | 451 | +27.263% |
| 2026-04-08 | 176.65 | 177.50 | 176.65 | 177.00 | +2.907% | 3 | 449 | +27.062% |
| 2026-04-02 | 170.00 | 172.00 | 170.00 | 172.00 | +0.821% | 2 | 450 | +30.756% |
| 2026-03-31 | 168.55 | 170.60 | 168.55 | 170.60 | +4.502% | 2 | 450 | +31.829% |
| 2026-03-27 | 163.25 | 163.25 | 163.25 | 163.25 | -3.971% | 1 | 449 | +37.764% |
| 2026-03-26 | 170.60 | 170.60 | 170.00 | 170.00 | -0.205% | 2 | 449 | +32.294% |
| 2026-03-24 | 170.35 | 170.35 | 170.35 | 170.35 | -2.098% | 1 | 449 | +32.022% |
| 2026-03-23 | 174.00 | 174.00 | 174.00 | 174.00 | +2.637% | 1 | 449 | +29.253% |
| 2026-03-20 | 169.53 | 169.53 | 169.53 | 169.53 | -5.052% | 1 | 449 | +32.661% |
| 2026-03-17 | 178.55 | 178.55 | 178.55 | 178.55 | -0.396% | 1 | 449 | +25.959% |
| 2026-03-10 | 178.37 | 182.00 | 178.37 | 179.26 | +1.564% | 16 | 448 | +25.460% |
| 2026-03-09 | 172.80 | 176.65 | 172.80 | 176.50 | -0.647% | 14 | 464 | +27.422% |
| 2026-03-05 | 177.65 | 177.65 | 177.65 | 177.65 | -0.754% | 9 | 453 | +26.597% |
| 2026-03-04 | 179.00 | 179.00 | 179.00 | 179.00 | +1.757% | 1 | 444 | +25.642% |
| 2026-03-03 | 173.90 | 176.00 | 173.90 | 175.91 | -2.812% | 4 | 444 | +27.849% |
| 2026-03-02 | 176.93 | 181.00 | 175.80 | 181.00 | +2.765% | 6 | 442 | +24.254% |
| 2026-02-27 | 175.95 | 176.50 | 174.25 | 176.13 | -2.846% | 101 | 440 | +27.690% |
| 2026-02-26 | 185.00 | 185.00 | 178.00 | 181.29 | -6.043% | 22 | 345 | +24.055% |
| 2026-02-25 | 192.22 | 192.95 | 192.22 | 192.95 | +2.617% | 91 | 315 | +16.559% |
| 2026-02-24 | 185.82 | 188.03 | 184.40 | 188.03 | +0.417% | 3 | 315 | +19.609% |
| 2026-02-23 | 186.41 | 187.25 | 186.41 | 187.25 | +3.522% | 2 | 315 | +20.107% |
| 2026-02-20 | 180.88 | 180.88 | 180.88 | 180.88 | -1.428% | 1 | 315 | +24.337% |
| 2026-02-18 | 185.50 | 185.50 | 183.50 | 183.50 | +3.672% | 2 | 316 | +22.561% |
| 2026-02-17 | 177.00 | 177.00 | 177.00 | 177.00 | -2.747% | 1 | 315 | +27.062% |
| 2026-02-13 | 183.03 | 183.03 | 182.00 | 182.00 | -1.770% | 2 | 314 | +23.571% |
| 2026-02-11 | 185.28 | 185.28 | 185.28 | 185.28 | -1.447% | 1 | 314 | +21.384% |
| 2026-02-09 | 188.00 | 188.00 | 188.00 | 188.00 | +10.914% | 1 | 314 | +19.628% |
| 2026-02-05 | 173.14 | 173.14 | 169.50 | 169.50 | +0.148% | 2 | 314 | +32.684% |
| 2026-02-04 | 178.45 | 178.45 | 169.00 | 169.25 | -7.766% | 7 | 313 | +32.880% |
| 2026-02-02 | 181.22 | 185.42 | 181.22 | 183.50 | -0.811% | 7 | 307 | +22.561% |
| 2026-01-29 | 185.00 | 185.00 | 185.00 | 185.00 | -2.632% | 1 | 301 | +21.568% |
| 2026-01-26 | 190.00 | 190.00 | 190.00 | 190.00 | +3.048% | 1 | 300 | +18.368% |
| 2026-01-23 | 183.25 | 184.38 | 183.18 | 184.38 | +2.736% | 58 | 300 | +21.976% |
| 2026-01-22 | 182.91 | 182.91 | 179.47 | 179.47 | +2.012% | 2 | 244 | +25.313% |
| 2026-01-21 | 175.93 | 175.93 | 175.93 | 175.93 | +0.177% | 1 | 243 | +27.835% |
| 2026-01-20 | 175.73 | 175.73 | 175.62 | 175.62 | -4.937% | 2 | 243 | +28.061% |
| 2026-01-16 | 187.35 | 187.35 | 184.20 | 184.74 | +0.758% | 151 | 91 | +21.739% |
| 2026-01-15 | 184.09 | 184.95 | 183.35 | 183.35 | +2.861% | 51 | 91 | +22.662% |
| 2026-01-14 | 179.56 | 179.56 | 178.25 | 178.25 | -2.034% | 3 | 40 | +26.171% |
| 2026-01-13 | 181.20 | 182.10 | 181.20 | 181.95 | -0.574% | 36 | 39 | +23.605% |
| 2026-01-12 | 181.13 | 183.00 | 181.13 | 183.00 | +0.274% | 2 | 3 | +22.896% |
| 2026-01-08 | 182.50 | 182.50 | 182.50 | 182.50 | 0.000% | 1 | 1 | +23.233% |