NVDA281215C00050000
NVDA Dec 15 2028 50.00 Call
optionOPRA
EODOct 23, 2026
165.00USD-1.786%(-3.00)4Vol723OI
NVDA281215C00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 166.00 | 167.50 | 165.00 | 165.00 | -1.786% | 4 | 722 | 0.000% |
| 2026-10-22 | 168.00 | 168.00 | 168.00 | 168.00 | -2.012% | 1 | 721 | -1.786% |
| 2026-10-20 | 171.45 | 171.45 | 171.45 | 171.45 | -0.146% | 1 | 720 | -3.762% |
| 2026-10-15 | 172.00 | 172.00 | 171.70 | 171.70 | -10.189% | 5 | 717 | -3.902% |
| 2026-10-08 | 191.18 | 191.18 | 191.18 | 191.18 | -2.059% | 2 | 719 | -13.694% |
| 2026-10-06 | 196.30 | 196.30 | 195.20 | 195.20 | +0.613% | 4 | 720 | -15.471% |
| 2026-10-05 | 193.00 | 194.01 | 193.00 | 194.01 | +1.576% | 4 | 724 | -14.953% |
| 2026-10-02 | 191.00 | 191.00 | 191.00 | 191.00 | +2.139% | 1 | 725 | -13.613% |
| 2026-09-29 | 187.00 | 187.00 | 187.00 | 187.00 | -0.021% | 2 | 727 | -11.765% |
| 2026-09-28 | 187.04 | 187.04 | 187.04 | 187.04 | +3.813% | 1 | 727 | -11.784% |
| 2026-09-23 | 181.21 | 181.21 | 180.17 | 180.17 | +2.954% | 40 | 727 | -8.420% |
| 2026-09-18 | 175.00 | 175.00 | 175.00 | 175.00 | +0.086% | 3 | 727 | -5.714% |
| 2026-09-17 | 174.85 | 174.85 | 174.85 | 174.85 | +5.931% | 15 | 727 | -5.633% |
| 2026-09-14 | 165.06 | 165.06 | 165.06 | 165.06 | -5.356% | 49 | 727 | -0.036% |
| 2026-09-11 | 174.40 | 174.40 | 174.40 | 174.40 | +0.955% | 1 | 727 | -5.390% |
| 2026-09-10 | 172.75 | 172.75 | 172.75 | 172.75 | -6.586% | 10 | 727 | -4.486% |
| 2026-09-04 | 184.93 | 184.93 | 184.93 | 184.93 | +1.420% | 5 | 727 | -10.777% |
| 2026-09-03 | 182.34 | 182.34 | 182.34 | 182.34 | +0.148% | 1 | 727 | -9.510% |
| 2026-09-02 | 182.07 | 182.07 | 182.07 | 182.07 | +6.070% | 10 | 727 | -9.376% |
| 2026-08-28 | 180.60 | 180.60 | 171.64 | 171.65 | -6.202% | 50 | 726 | -3.874% |
| 2026-08-27 | 179.00 | 183.00 | 179.00 | 183.00 | +9.910% | 5 | 730 | -9.836% |
| 2026-08-26 | 166.50 | 166.50 | 166.50 | 166.50 | +1.524% | 2 | 730 | -0.901% |
| 2026-08-24 | 170.00 | 170.00 | 164.00 | 164.00 | -4.194% | 8 | 727 | +0.610% |
| 2026-08-21 | 172.00 | 172.00 | 169.46 | 171.18 | -1.621% | 13 | 722 | -3.610% |
| 2026-08-19 | 174.00 | 174.00 | 174.00 | 174.00 | -3.601% | 18 | 722 | -5.172% |
| 2026-08-14 | 181.50 | 182.00 | 180.25 | 180.50 | -0.194% | 5 | 723 | -8.587% |
| 2026-08-13 | 180.85 | 180.85 | 180.85 | 180.85 | +5.054% | 1 | 724 | -8.764% |
| 2026-08-10 | 175.05 | 175.05 | 172.15 | 172.15 | -3.827% | 2 | 723 | -4.153% |
| 2026-08-07 | 177.00 | 179.00 | 177.00 | 179.00 | +2.391% | 2 | 725 | -7.821% |
| 2026-08-06 | 174.82 | 174.82 | 174.82 | 174.82 | -0.103% | 7 | 725 | -5.617% |
| 2026-08-05 | 175.00 | 176.00 | 175.00 | 175.00 | +4.790% | 4 | 728 | -5.714% |
| 2026-08-04 | 164.45 | 167.00 | 164.45 | 167.00 | +3.450% | 15 | 729 | -1.198% |
| 2026-08-03 | 161.43 | 161.43 | 161.43 | 161.43 | +6.218% | 7 | 729 | +2.211% |
| 2026-07-31 | 151.98 | 151.98 | 151.98 | 151.98 | +3.388% | 1 | 730 | +8.567% |
| 2026-07-30 | 147.00 | 147.00 | 147.00 | 147.00 | +1.205% | 3 | 727 | +12.245% |
| 2026-07-29 | 146.60 | 147.55 | 145.25 | 145.25 | -2.471% | 3 | 726 | +13.597% |
| 2026-07-28 | 150.05 | 150.05 | 148.93 | 148.93 | -7.209% | 2 | 725 | +10.790% |
| 2026-07-21 | 160.50 | 160.50 | 160.50 | 160.50 | -0.625% | 3 | 722 | +2.804% |
| 2026-07-20 | 162.00 | 162.00 | 161.51 | 161.51 | +2.222% | 5 | 721 | +2.161% |
| 2026-07-17 | 156.00 | 158.00 | 155.00 | 158.00 | -2.859% | 7 | 716 | +4.430% |
| 2026-07-16 | 163.84 | 163.84 | 161.55 | 162.65 | -2.312% | 170 | 630 | +1.445% |
| 2026-07-15 | 166.80 | 167.05 | 162.25 | 166.50 | -0.538% | 12 | 630 | -0.901% |
| 2026-07-14 | 162.20 | 167.45 | 162.20 | 167.40 | +4.560% | 4 | 622 | -1.434% |
| 2026-07-13 | 160.65 | 160.65 | 160.10 | 160.10 | -3.087% | 160 | 555 | +3.061% |
| 2026-07-10 | 160.80 | 165.30 | 160.80 | 165.20 | +4.696% | 41 | 554 | -0.121% |
| 2026-07-09 | 157.25 | 157.79 | 157.21 | 157.79 | +4.083% | 5 | 549 | +4.569% |
| 2026-07-01 | 151.60 | 151.60 | 151.60 | 151.60 | -0.889% | 2 | 549 | +8.839% |
| 2026-06-30 | 153.04 | 153.04 | 152.96 | 152.96 | +2.692% | 33 | 580 | +7.871% |
| 2026-06-26 | 148.95 | 148.95 | 148.95 | 148.95 | -0.700% | 2 | 578 | +10.775% |
| 2026-06-25 | 150.80 | 150.80 | 150.00 | 150.00 | -3.481% | 49 | 625 | +10.000% |
| 2026-06-24 | 155.41 | 155.41 | 155.41 | 155.41 | -0.836% | 1 | 626 | +6.171% |
| 2026-06-23 | 156.53 | 156.72 | 156.53 | 156.72 | -5.874% | 3 | 625 | +5.283% |
| 2026-06-18 | 164.90 | 166.50 | 164.90 | 166.50 | +4.245% | 3 | 623 | -0.901% |
| 2026-06-17 | 162.88 | 163.45 | 159.72 | 159.72 | -2.965% | 5 | 622 | +3.306% |
| 2026-06-16 | 165.65 | 165.65 | 163.77 | 164.60 | -2.344% | 86 | 622 | +0.243% |
| 2026-06-15 | 168.30 | 168.55 | 167.40 | 168.55 | +5.344% | 145 | 620 | -2.106% |
| 2026-06-12 | 160.00 | 160.00 | 160.00 | 160.00 | +1.781% | 1 | 619 | +3.125% |
| 2026-06-11 | 157.20 | 157.20 | 157.20 | 157.20 | -5.358% | 1 | 619 | +4.962% |
| 2026-06-09 | 166.10 | 166.10 | 166.10 | 166.10 | +0.789% | 1 | 618 | -0.662% |
| 2026-06-08 | 164.07 | 164.80 | 162.92 | 164.80 | +2.539% | 53 | 565 | +0.121% |
| 2026-06-05 | 162.00 | 162.00 | 160.37 | 160.72 | -8.113% | 50 | 564 | +2.663% |
| 2026-06-04 | 175.65 | 175.65 | 174.91 | 174.91 | +0.506% | 31 | 533 | -5.666% |
| 2026-06-03 | 174.03 | 174.03 | 174.03 | 174.03 | -3.333% | 1 | 532 | -5.189% |
| 2026-06-02 | 180.94 | 180.94 | 180.02 | 180.03 | +0.857% | 27 | 535 | -8.349% |
| 2026-06-01 | 172.43 | 178.50 | 172.43 | 178.50 | +5.087% | 6 | 530 | -7.563% |
| 2026-05-29 | 169.57 | 172.27 | 169.57 | 169.86 | +1.228% | 50 | 480 | -2.861% |
| 2026-05-27 | 168.00 | 168.00 | 167.80 | 167.80 | -1.768% | 3 | 477 | -1.669% |
| 2026-05-22 | 170.82 | 170.82 | 170.82 | 170.82 | -2.366% | 1 | 476 | -3.407% |
| 2026-05-21 | 182.00 | 182.00 | 173.92 | 174.96 | -3.454% | 14 | 475 | -5.693% |
| 2026-05-20 | 178.50 | 181.88 | 178.50 | 181.22 | +1.958% | 5 | 474 | -8.950% |
| 2026-05-19 | 175.50 | 177.74 | 175.50 | 177.74 | -0.135% | 21 | 454 | -7.168% |
| 2026-05-18 | 177.98 | 177.98 | 177.98 | 177.98 | -7.036% | 1 | 453 | -7.293% |
| 2026-05-14 | 188.00 | 192.07 | 188.00 | 191.45 | +3.964% | 136 | 418 | -13.816% |
| 2026-05-13 | 184.20 | 184.21 | 183.95 | 184.15 | +4.370% | 22 | 417 | -10.399% |
| 2026-05-12 | 176.44 | 176.44 | 176.44 | 176.44 | +4.371% | 1 | 418 | -6.484% |
| 2026-05-07 | 169.45 | 169.45 | 169.05 | 169.05 | +3.035% | 3 | 417 | -2.396% |
| 2026-05-06 | 161.90 | 164.07 | 161.90 | 164.07 | +6.921% | 4 | 416 | +0.567% |
| 2026-05-05 | 153.45 | 153.45 | 153.45 | 153.45 | +0.013% | 1 | 416 | +7.527% |
| 2026-05-04 | 153.00 | 153.43 | 153.00 | 153.43 | -3.248% | 4 | 415 | +7.541% |
| 2026-04-30 | 157.90 | 158.58 | 156.40 | 158.58 | -5.269% | 12 | 406 | +4.048% |
| 2026-04-29 | 170.35 | 170.35 | 167.40 | 167.40 | -1.239% | 32 | 406 | -1.434% |
| 2026-04-28 | 166.70 | 169.50 | 166.15 | 169.50 | -1.768% | 23 | 421 | -2.655% |
| 2026-04-27 | 168.50 | 172.55 | 168.50 | 172.55 | +3.883% | 4 | 409 | -4.376% |
| 2026-04-24 | 166.10 | 166.10 | 166.10 | 166.10 | +6.134% | 1 | 410 | -0.662% |
| 2026-04-23 | 159.71 | 159.71 | 156.35 | 156.50 | -1.893% | 13 | 410 | +5.431% |
| 2026-04-22 | 159.52 | 159.52 | 159.52 | 159.52 | +1.283% | 1 | 400 | +3.435% |
| 2026-04-17 | 158.03 | 158.03 | 157.50 | 157.50 | +1.482% | 11 | 399 | +4.762% |
| 2026-04-16 | 155.20 | 155.20 | 155.20 | 155.20 | +0.551% | 1 | 389 | +6.314% |
| 2026-04-15 | 154.35 | 154.35 | 154.35 | 154.35 | +6.595% | 10 | 389 | +6.900% |
| 2026-04-10 | 140.02 | 145.20 | 140.02 | 144.80 | +1.972% | 3 | 379 | +13.950% |
| 2026-04-08 | 142.00 | 142.00 | 142.00 | 142.00 | +5.302% | 2 | 379 | +16.197% |
| 2026-04-06 | 134.85 | 134.85 | 134.85 | 134.85 | +0.037% | 18 | 377 | +22.358% |
| 2026-04-02 | 134.10 | 134.80 | 134.10 | 134.80 | +0.702% | 5 | 357 | +22.404% |
| 2026-04-01 | 134.77 | 135.11 | 133.50 | 133.86 | +0.927% | 20 | 357 | +23.263% |
| 2026-03-31 | 130.79 | 132.65 | 130.79 | 132.63 | +7.715% | 11 | 363 | +24.406% |
| 2026-03-30 | 124.83 | 125.39 | 123.13 | 123.13 | -2.394% | 10 | 361 | +34.005% |
| 2026-03-27 | 126.30 | 126.30 | 126.15 | 126.15 | -4.432% | 2 | 356 | +30.797% |
| 2026-03-26 | 136.00 | 136.00 | 131.85 | 132.00 | -3.197% | 46 | 356 | +25.000% |
| 2026-03-25 | 137.84 | 137.84 | 136.36 | 136.36 | +2.296% | 5 | 356 | +21.003% |
| 2026-03-24 | 133.30 | 133.30 | 133.30 | 133.30 | +1.756% | 57 | 355 | +23.781% |
| 2026-03-20 | 134.65 | 134.65 | 131.00 | 131.00 | -6.934% | 4 | 412 | +25.954% |
| 2026-03-18 | 140.76 | 140.76 | 140.76 | 140.76 | -0.206% | 8 | 409 | +17.221% |
| 2026-03-17 | 141.05 | 141.05 | 141.05 | 141.05 | +1.111% | 1 | 409 | +16.980% |
| 2026-03-13 | 139.50 | 139.50 | 139.50 | 139.50 | -1.099% | 1 | 408 | +18.280% |
| 2026-03-12 | 141.05 | 141.05 | 141.05 | 141.05 | -1.728% | 1 | 408 | +16.980% |
| 2026-03-11 | 145.70 | 145.70 | 143.44 | 143.53 | +0.126% | 41 | 407 | +14.959% |
| 2026-03-10 | 141.00 | 144.60 | 140.95 | 143.35 | +1.775% | 150 | 391 | +15.103% |
| 2026-03-09 | 135.79 | 140.85 | 135.79 | 140.85 | +0.571% | 260 | 316 | +17.146% |
| 2026-03-06 | 140.05 | 140.05 | 140.05 | 140.05 | +0.755% | 1 | 218 | +17.815% |
| 2026-03-03 | 138.61 | 139.00 | 138.00 | 139.00 | -0.151% | 3 | 217 | +18.705% |
| 2026-02-27 | 139.21 | 139.21 | 139.21 | 139.21 | -3.273% | 10 | 216 | +18.526% |
| 2026-02-26 | 144.82 | 145.67 | 143.42 | 143.92 | -7.714% | 81 | 221 | +14.647% |
| 2026-02-25 | 154.30 | 155.95 | 154.30 | 155.95 | +3.128% | 13 | 181 | +5.803% |
| 2026-02-24 | 151.05 | 151.95 | 150.89 | 151.22 | +0.646% | 58 | 181 | +9.113% |
| 2026-02-23 | 150.98 | 150.98 | 150.25 | 150.25 | +5.254% | 8 | 153 | +9.817% |
| 2026-02-13 | 142.75 | 142.75 | 142.75 | 142.75 | -3.814% | 1 | 155 | +15.587% |
| 2026-02-11 | 148.41 | 148.41 | 148.41 | 148.41 | +0.754% | 1 | 155 | +11.178% |
| 2026-02-10 | 147.30 | 147.30 | 147.30 | 147.30 | -1.174% | 1 | 154 | +12.016% |
| 2026-02-09 | 150.85 | 150.85 | 149.05 | 149.05 | +3.399% | 3 | 153 | +10.701% |
| 2026-02-06 | 136.00 | 144.15 | 136.00 | 144.15 | +8.957% | 17 | 151 | +14.464% |
| 2026-02-05 | 132.30 | 132.30 | 132.30 | 132.30 | -1.239% | 1 | 143 | +24.717% |
| 2026-02-04 | 135.00 | 135.00 | 133.96 | 133.96 | -2.963% | 4 | 142 | +23.171% |
| 2026-02-03 | 145.24 | 145.24 | 138.05 | 138.05 | -4.205% | 6 | 142 | +19.522% |
| 2026-02-02 | 148.20 | 148.80 | 144.00 | 144.11 | -3.824% | 13 | 143 | +14.496% |
| 2026-01-29 | 149.84 | 149.84 | 149.84 | 149.84 | -0.286% | 1 | 135 | +10.117% |
| 2026-01-28 | 150.27 | 150.27 | 150.27 | 150.27 | +3.335% | 5 | 134 | +9.802% |
| 2026-01-26 | 146.50 | 146.50 | 145.40 | 145.42 | -1.041% | 4 | 129 | +13.464% |
| 2026-01-23 | 147.00 | 147.23 | 146.95 | 146.95 | +1.485% | 16 | 126 | +12.283% |
| 2026-01-22 | 144.80 | 144.80 | 144.80 | 144.80 | +4.173% | 1 | 111 | +13.950% |
| 2026-01-20 | 139.64 | 139.70 | 139.00 | 139.00 | -5.087% | 24 | 110 | +18.705% |
| 2026-01-16 | 147.00 | 147.00 | 146.45 | 146.45 | -1.447% | 10 | 100 | +12.666% |
| 2026-01-15 | 147.29 | 148.60 | 147.29 | 148.60 | +3.684% | 44 | 100 | +11.036% |
| 2026-01-13 | 143.32 | 143.32 | 143.32 | 143.32 | -0.458% | 55 | 57 | +15.127% |
| 2026-01-12 | 143.98 | 143.98 | 143.98 | 143.98 | +0.362% | 1 | 57 | +14.599% |
| 2026-01-09 | 143.45 | 143.46 | 143.45 | 143.46 | -0.209% | 55 | 56 | +15.015% |
| 2026-01-08 | 144.51 | 144.51 | 143.76 | 143.76 | -2.430% | 55 | 1 | +14.775% |
| 2026-01-07 | 147.35 | 147.35 | 147.34 | 147.34 | 0.000% | 54 | 54 | +11.986% |