NVDA281215C00055000
NVDA Dec 15 2028 55.00 Call
optionOPRA
EODOct 20, 2026
164.18USD-1.411%(-2.35)2Vol963OI
NVDA281215C00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 164.18 | 164.18 | 164.18 | 164.18 | -1.411% | 2 | 963 | 0.000% |
| 2026-10-19 | 166.53 | 166.53 | 166.53 | 166.53 | +1.050% | 5 | 963 | -1.411% |
| 2026-10-16 | 164.80 | 164.80 | 164.80 | 164.80 | -1.682% | 1 | 963 | -0.376% |
| 2026-10-15 | 166.87 | 167.95 | 166.87 | 167.62 | -8.294% | 12 | 963 | -2.052% |
| 2026-09-28 | 182.78 | 182.78 | 182.78 | 182.78 | +4.089% | 1 | 963 | -10.176% |
| 2026-09-25 | 175.60 | 175.60 | 175.60 | 175.60 | -0.011% | 2 | 961 | -6.503% |
| 2026-09-23 | 178.50 | 178.50 | 175.62 | 175.62 | -1.613% | 28 | 957 | -6.514% |
| 2026-09-22 | 178.50 | 178.50 | 178.50 | 178.50 | +5.903% | 1 | 957 | -8.022% |
| 2026-09-17 | 168.55 | 168.55 | 168.55 | 168.55 | -0.560% | 1 | 957 | -2.593% |
| 2026-09-10 | 169.50 | 169.50 | 169.50 | 169.50 | -4.813% | 1 | 956 | -3.139% |
| 2026-09-03 | 178.07 | 178.07 | 178.07 | 178.07 | +6.368% | 1 | 956 | -7.800% |
| 2026-08-28 | 167.41 | 167.41 | 167.41 | 167.41 | -5.461% | 50 | 956 | -1.929% |
| 2026-08-27 | 174.18 | 177.08 | 174.18 | 177.08 | +0.717% | 51 | 956 | -7.285% |
| 2026-08-14 | 175.82 | 175.82 | 175.82 | 175.82 | +3.424% | 2 | 956 | -6.620% |
| 2026-08-10 | 170.00 | 170.00 | 170.00 | 170.00 | -2.046% | 1 | 956 | -3.424% |
| 2026-08-07 | 173.55 | 173.55 | 173.55 | 173.55 | +1.795% | 1 | 956 | -5.399% |
| 2026-08-06 | 170.49 | 170.49 | 170.49 | 170.49 | +8.296% | 1 | 956 | -3.701% |
| 2026-08-03 | 157.43 | 157.43 | 157.43 | 157.43 | +5.227% | 7 | 956 | +4.288% |
| 2026-07-31 | 149.61 | 149.61 | 149.61 | 149.61 | -1.766% | 7 | 956 | +9.739% |
| 2026-07-27 | 152.15 | 152.35 | 152.00 | 152.30 | -4.765% | 132 | 982 | +7.800% |
| 2026-07-23 | 159.92 | 159.92 | 159.92 | 159.92 | +1.886% | 1 | 982 | +2.664% |
| 2026-07-20 | 156.96 | 156.96 | 156.96 | 156.96 | -0.184% | 30 | 982 | +4.600% |
| 2026-07-15 | 160.45 | 160.55 | 157.25 | 157.25 | -3.141% | 178 | 896 | +4.407% |
| 2026-07-14 | 155.80 | 162.35 | 155.80 | 162.35 | +4.573% | 8 | 892 | +1.127% |
| 2026-07-13 | 156.40 | 156.40 | 155.05 | 155.25 | -3.810% | 170 | 807 | +5.752% |
| 2026-07-10 | 161.20 | 161.40 | 161.20 | 161.40 | +10.434% | 80 | 769 | +1.722% |
| 2026-07-02 | 145.38 | 146.15 | 143.95 | 146.15 | -2.567% | 190 | 579 | +12.337% |
| 2026-06-24 | 150.00 | 150.00 | 150.00 | 150.00 | -6.209% | 1 | 579 | +9.453% |
| 2026-06-22 | 159.93 | 159.93 | 159.93 | 159.93 | +0.490% | 40 | 539 | +2.657% |
| 2026-06-17 | 159.25 | 159.25 | 159.15 | 159.15 | -0.995% | 2 | 539 | +3.161% |
| 2026-06-16 | 160.55 | 161.10 | 160.30 | 160.75 | -1.922% | 74 | 518 | +2.134% |
| 2026-06-15 | 163.00 | 164.10 | 163.00 | 163.90 | +6.429% | 29 | 507 | +0.171% |
| 2026-06-11 | 154.00 | 154.00 | 154.00 | 154.00 | -2.532% | 1 | 507 | +6.610% |
| 2026-06-08 | 158.00 | 158.00 | 158.00 | 158.00 | -4.962% | 1 | 507 | +3.911% |
| 2026-06-03 | 166.25 | 166.25 | 166.25 | 166.25 | -2.778% | 80 | 427 | -1.245% |
| 2026-06-01 | 165.91 | 171.00 | 165.91 | 171.00 | +2.610% | 2 | 427 | -3.988% |
| 2026-05-29 | 166.65 | 166.65 | 166.65 | 166.65 | +0.006% | 2 | 427 | -1.482% |
| 2026-05-22 | 166.64 | 166.64 | 166.64 | 166.64 | -4.285% | 1 | 427 | -1.476% |
| 2026-05-21 | 174.05 | 174.10 | 174.05 | 174.10 | -2.191% | 10 | 432 | -5.698% |
| 2026-05-20 | 178.00 | 178.00 | 178.00 | 178.00 | +2.499% | 5 | 431 | -7.764% |
| 2026-05-18 | 173.66 | 173.66 | 173.66 | 173.66 | -3.469% | 1 | 431 | -5.459% |
| 2026-05-15 | 179.95 | 179.95 | 179.74 | 179.90 | -3.616% | 4 | 431 | -8.738% |
| 2026-05-14 | 184.22 | 188.75 | 184.10 | 186.65 | +3.694% | 110 | 430 | -12.039% |
| 2026-05-13 | 180.06 | 180.06 | 179.70 | 180.00 | +4.566% | 65 | 400 | -8.789% |
| 2026-05-12 | 172.14 | 172.14 | 172.14 | 172.14 | +5.284% | 1 | 399 | -4.624% |
| 2026-05-07 | 163.50 | 163.50 | 163.50 | 163.50 | +7.992% | 1 | 398 | +0.416% |
| 2026-05-04 | 151.40 | 151.40 | 151.40 | 151.40 | +0.598% | 29 | 427 | +8.441% |
| 2026-04-30 | 150.50 | 150.50 | 150.50 | 150.50 | -9.419% | 1 | 427 | +9.090% |
| 2026-04-29 | 166.15 | 166.15 | 166.15 | 166.15 | +1.745% | 29 | 427 | -1.186% |
| 2026-04-28 | 163.30 | 163.30 | 163.30 | 163.30 | +0.740% | 2 | 398 | +0.539% |
| 2026-04-27 | 162.50 | 162.50 | 162.10 | 162.10 | +0.309% | 2 | 397 | +1.283% |
| 2026-04-24 | 163.12 | 163.12 | 161.60 | 161.60 | +13.803% | 12 | 396 | +1.597% |
| 2026-04-13 | 142.10 | 142.15 | 142.00 | 142.00 | +0.467% | 3 | 390 | +15.620% |
| 2026-04-10 | 141.40 | 141.40 | 141.34 | 141.34 | +3.926% | 3 | 389 | +16.160% |
| 2026-04-08 | 136.00 | 136.00 | 136.00 | 136.00 | +4.294% | 1 | 387 | +20.721% |
| 2026-04-01 | 130.70 | 130.70 | 130.40 | 130.40 | +1.875% | 42 | 387 | +25.905% |
| 2026-03-31 | 128.00 | 128.00 | 128.00 | 128.00 | +5.916% | 1 | 346 | +28.266% |
| 2026-03-30 | 121.35 | 121.35 | 120.85 | 120.85 | -1.169% | 3 | 346 | +35.854% |
| 2026-03-27 | 122.27 | 122.28 | 122.27 | 122.28 | -4.692% | 59 | 345 | +34.266% |
| 2026-03-26 | 127.95 | 128.30 | 127.95 | 128.30 | -3.498% | 80 | 404 | +27.966% |
| 2026-03-25 | 133.25 | 133.25 | 132.95 | 132.95 | +2.942% | 2 | 404 | +23.490% |
| 2026-03-24 | 129.15 | 129.15 | 129.15 | 129.15 | -1.034% | 59 | 404 | +27.123% |
| 2026-03-23 | 130.60 | 130.60 | 130.50 | 130.50 | -2.481% | 2 | 345 | +25.808% |
| 2026-03-19 | 133.82 | 133.82 | 133.82 | 133.82 | -3.761% | 6 | 345 | +22.687% |
| 2026-03-10 | 137.45 | 140.60 | 136.85 | 139.05 | +3.421% | 158 | 351 | +18.073% |
| 2026-03-09 | 133.55 | 135.35 | 133.55 | 134.45 | -4.026% | 121 | 251 | +22.112% |
| 2026-02-26 | 140.09 | 140.09 | 140.09 | 140.09 | -2.397% | 10 | 191 | +17.196% |
| 2026-02-18 | 143.53 | 143.53 | 143.53 | 143.53 | +3.051% | 20 | 181 | +14.387% |
| 2026-02-13 | 139.28 | 139.28 | 139.28 | 139.28 | -0.222% | 1 | 160 | +17.878% |
| 2026-02-03 | 139.59 | 139.59 | 139.59 | 139.59 | -0.343% | 3 | 160 | +17.616% |
| 2026-02-02 | 140.07 | 140.07 | 140.07 | 140.07 | -1.788% | 3 | 157 | +17.213% |
| 2026-01-29 | 142.62 | 142.62 | 142.62 | 142.62 | +0.856% | 8 | 154 | +15.117% |
| 2026-01-26 | 141.41 | 141.41 | 141.41 | 141.41 | -1.799% | 27 | 146 | +16.102% |
| 2026-01-23 | 144.00 | 144.00 | 144.00 | 144.00 | +0.650% | 1 | 119 | +14.014% |
| 2026-01-15 | 142.40 | 143.07 | 142.40 | 143.07 | +5.152% | 51 | 118 | +14.755% |
| 2026-01-14 | 136.06 | 136.06 | 136.06 | 136.06 | -1.762% | 7 | 67 | +20.667% |
| 2026-01-13 | 138.50 | 138.50 | 138.50 | 138.50 | -0.752% | 50 | 60 | +18.542% |
| 2026-01-09 | 139.55 | 139.55 | 139.55 | 139.55 | -0.761% | 56 | 10 | +17.650% |
| 2026-01-08 | 142.35 | 142.35 | 140.49 | 140.62 | 0.000% | 66 | 66 | +16.754% |