NVDA281215C00060000
NVDA Dec 15 2028 60.00 Call
optionOPRA
EODOct 23, 2026
157.98USD-3.092%(-5.04)1Vol1,875OI
NVDA281215C00060000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 157.98 | 157.98 | 157.98 | 157.98 | -3.092% | 1 | 1,875 | 0.000% |
| 2026-10-20 | 163.02 | 163.02 | 163.02 | 163.02 | +1.255% | 2 | 1,875 | -3.092% |
| 2026-10-16 | 160.65 | 161.40 | 160.50 | 161.00 | -0.056% | 102 | 1,925 | -1.876% |
| 2026-10-15 | 161.09 | 161.09 | 161.09 | 161.09 | -6.479% | 1 | 1,925 | -1.931% |
| 2026-10-12 | 172.40 | 172.40 | 172.25 | 172.25 | -2.546% | 2 | 1,926 | -8.284% |
| 2026-10-09 | 176.85 | 176.85 | 176.75 | 176.75 | +0.028% | 2 | 1,927 | -10.620% |
| 2026-10-08 | 180.48 | 182.37 | 176.70 | 176.70 | -3.443% | 7 | 1,929 | -10.594% |
| 2026-10-07 | 183.80 | 183.80 | 183.00 | 183.00 | +4.220% | 4 | 1,931 | -13.672% |
| 2026-10-01 | 175.58 | 175.59 | 175.58 | 175.59 | +0.412% | 4 | 1,927 | -10.029% |
| 2026-09-29 | 176.75 | 177.00 | 174.87 | 174.87 | -0.924% | 37 | 1,945 | -9.659% |
| 2026-09-28 | 176.47 | 176.50 | 176.47 | 176.50 | +0.616% | 2 | 1,945 | -10.493% |
| 2026-09-22 | 175.42 | 175.42 | 175.42 | 175.42 | +5.675% | 1 | 1,946 | -9.942% |
| 2026-09-18 | 166.00 | 166.00 | 166.00 | 166.00 | +3.427% | 2 | 1,948 | -4.831% |
| 2026-09-16 | 160.50 | 160.50 | 160.50 | 160.50 | +1.776% | 1 | 1,948 | -1.570% |
| 2026-09-14 | 157.70 | 157.70 | 157.70 | 157.70 | -9.736% | 6 | 1,942 | +0.178% |
| 2026-09-04 | 174.71 | 174.71 | 174.71 | 174.71 | -2.587% | 1 | 1,942 | -9.576% |
| 2026-09-03 | 174.86 | 179.35 | 174.86 | 179.35 | +7.427% | 5 | 1,941 | -11.915% |
| 2026-08-28 | 166.95 | 166.95 | 166.95 | 166.95 | -2.042% | 2 | 1,941 | -5.373% |
| 2026-08-27 | 168.75 | 171.68 | 168.75 | 170.43 | +8.554% | 3 | 1,940 | -7.305% |
| 2026-08-26 | 155.50 | 157.00 | 155.50 | 157.00 | -1.339% | 3 | 1,938 | +0.624% |
| 2026-08-25 | 159.19 | 159.19 | 159.13 | 159.13 | +3.017% | 4 | 1,934 | -0.723% |
| 2026-08-24 | 155.65 | 155.81 | 154.47 | 154.47 | -7.993% | 44 | 1,903 | +2.272% |
| 2026-08-19 | 168.00 | 168.00 | 167.89 | 167.89 | +1.413% | 3 | 1,901 | -5.903% |
| 2026-08-18 | 165.55 | 165.55 | 165.55 | 165.55 | -3.368% | 1 | 1,900 | -4.573% |
| 2026-08-14 | 172.94 | 172.94 | 171.32 | 171.32 | +0.012% | 3 | 1,900 | -7.787% |
| 2026-08-13 | 171.30 | 171.30 | 171.30 | 171.30 | +1.020% | 2 | 1,898 | -7.776% |
| 2026-08-12 | 169.57 | 169.57 | 169.57 | 169.57 | +2.292% | 4 | 1,894 | -6.835% |
| 2026-08-10 | 165.77 | 165.77 | 165.77 | 165.77 | -1.911% | 3 | 1,891 | -4.699% |
| 2026-08-07 | 169.00 | 169.00 | 169.00 | 169.00 | +2.319% | 1 | 1,892 | -6.521% |
| 2026-08-06 | 170.05 | 170.05 | 165.17 | 165.17 | -1.685% | 2 | 1,893 | -4.353% |
| 2026-08-05 | 165.55 | 168.00 | 165.55 | 168.00 | +15.488% | 2 | 1,893 | -5.964% |
| 2026-07-31 | 145.47 | 145.47 | 145.47 | 145.47 | +4.707% | 7 | 1,900 | +8.600% |
| 2026-07-29 | 138.93 | 138.93 | 138.93 | 138.93 | -6.727% | 7 | 1,893 | +13.712% |
| 2026-07-20 | 148.95 | 148.95 | 148.95 | 148.95 | -1.826% | 1 | 1,894 | +6.062% |
| 2026-07-17 | 146.00 | 151.72 | 146.00 | 151.72 | -3.116% | 2 | 1,895 | +4.126% |
| 2026-07-16 | 156.90 | 156.90 | 156.60 | 156.60 | -0.698% | 20 | 1,885 | +0.881% |
| 2026-07-15 | 157.70 | 157.85 | 153.60 | 157.70 | +3.750% | 147 | 1,811 | +0.178% |
| 2026-07-14 | 152.20 | 152.20 | 151.95 | 152.00 | +0.596% | 4 | 1,810 | +3.934% |
| 2026-07-13 | 152.20 | 152.20 | 150.90 | 151.10 | +5.554% | 120 | 1,768 | +4.553% |
| 2026-07-06 | 143.15 | 143.15 | 143.15 | 143.15 | +1.525% | 1 | 1,768 | +10.360% |
| 2026-06-26 | 141.00 | 141.00 | 141.00 | 141.00 | -0.914% | 1 | 1,768 | +12.043% |
| 2026-06-25 | 142.30 | 142.30 | 142.30 | 142.30 | -3.663% | 1 | 1,767 | +11.019% |
| 2026-06-24 | 147.71 | 147.71 | 147.71 | 147.71 | -0.679% | 1 | 1,766 | +6.953% |
| 2026-06-23 | 148.61 | 148.72 | 148.60 | 148.72 | -5.032% | 60 | 1,753 | +6.226% |
| 2026-06-16 | 156.45 | 157.20 | 156.20 | 156.60 | -1.695% | 242 | 1,742 | +0.881% |
| 2026-06-15 | 160.40 | 160.40 | 159.30 | 159.30 | +2.444% | 92 | 1,730 | -0.829% |
| 2026-06-09 | 155.50 | 155.50 | 155.50 | 155.50 | -1.157% | 1 | 1,729 | +1.595% |
| 2026-06-08 | 157.32 | 157.32 | 157.32 | 157.32 | -5.457% | 1 | 1,730 | +0.420% |
| 2026-06-04 | 161.43 | 166.40 | 158.05 | 166.40 | -0.060% | 22 | 1,719 | -5.060% |
| 2026-06-02 | 172.60 | 172.60 | 166.50 | 166.50 | -0.893% | 31 | 1,688 | -5.117% |
| 2026-06-01 | 168.00 | 168.00 | 168.00 | 168.00 | +3.321% | 2 | 1,686 | -5.964% |
| 2026-05-29 | 163.17 | 163.18 | 162.60 | 162.60 | +1.252% | 27 | 1,662 | -2.841% |
| 2026-05-28 | 160.59 | 160.59 | 160.59 | 160.59 | +1.671% | 1 | 1,662 | -1.625% |
| 2026-05-27 | 160.45 | 160.45 | 154.35 | 157.95 | -2.138% | 51 | 1,661 | +0.019% |
| 2026-05-26 | 163.20 | 163.20 | 161.40 | 161.40 | -1.950% | 20 | 1,661 | -2.119% |
| 2026-05-22 | 162.49 | 164.61 | 162.49 | 164.61 | -0.915% | 3 | 1,662 | -4.028% |
| 2026-05-21 | 169.80 | 170.00 | 166.05 | 166.13 | -3.351% | 20 | 1,672 | -4.906% |
| 2026-05-20 | 169.60 | 173.23 | 169.60 | 171.89 | +1.500% | 13 | 1,662 | -8.092% |
| 2026-05-19 | 167.00 | 169.35 | 167.00 | 169.35 | +0.065% | 2 | 1,661 | -6.714% |
| 2026-05-18 | 178.08 | 178.08 | 169.24 | 169.24 | -4.303% | 65 | 1,721 | -6.653% |
| 2026-05-15 | 176.85 | 176.85 | 176.85 | 176.85 | -3.886% | 29 | 1,750 | -10.670% |
| 2026-05-14 | 180.65 | 184.25 | 180.40 | 184.00 | +5.095% | 171 | 1,659 | -14.141% |
| 2026-05-13 | 174.00 | 175.97 | 172.92 | 175.08 | +3.116% | 279 | 1,424 | -9.767% |
| 2026-05-12 | 171.00 | 171.00 | 169.79 | 169.79 | +2.283% | 2 | 1,423 | -6.956% |
| 2026-05-11 | 166.00 | 166.00 | 166.00 | 166.00 | +2.946% | 1 | 1,422 | -4.831% |
| 2026-05-07 | 157.40 | 161.25 | 157.38 | 161.25 | +3.167% | 12 | 1,412 | -2.028% |
| 2026-05-06 | 154.00 | 156.30 | 154.00 | 156.30 | +6.074% | 3 | 1,409 | +1.075% |
| 2026-05-04 | 145.77 | 147.35 | 145.76 | 147.35 | -6.782% | 90 | 1,441 | +7.214% |
| 2026-04-24 | 151.84 | 159.12 | 151.84 | 158.07 | +7.166% | 14 | 1,441 | -0.057% |
| 2026-04-23 | 153.75 | 153.75 | 147.50 | 147.50 | -0.169% | 42 | 1,432 | +7.105% |
| 2026-04-20 | 147.75 | 147.75 | 147.75 | 147.75 | +0.244% | 2 | 1,395 | +6.924% |
| 2026-04-16 | 146.80 | 147.39 | 146.80 | 147.39 | +0.711% | 11 | 1,395 | +7.185% |
| 2026-04-15 | 146.35 | 146.35 | 146.35 | 146.35 | +5.744% | 10 | 1,385 | +7.947% |
| 2026-04-10 | 133.09 | 138.40 | 133.09 | 138.40 | +8.041% | 8 | 1,395 | +14.147% |
| 2026-04-06 | 127.10 | 128.10 | 127.10 | 128.10 | +6.982% | 20 | 1,402 | +23.326% |
| 2026-03-31 | 119.74 | 119.74 | 119.74 | 119.74 | +2.316% | 1 | 1,420 | +31.936% |
| 2026-03-30 | 117.03 | 117.03 | 117.03 | 117.03 | -1.090% | 1 | 1,420 | +34.991% |
| 2026-03-27 | 119.40 | 119.40 | 118.32 | 118.32 | -4.773% | 64 | 1,421 | +33.519% |
| 2026-03-26 | 126.10 | 126.10 | 124.10 | 124.25 | -4.445% | 81 | 1,360 | +27.147% |
| 2026-03-25 | 129.95 | 130.03 | 129.28 | 130.03 | +3.092% | 22 | 1,360 | +21.495% |
| 2026-03-24 | 125.17 | 126.13 | 125.17 | 126.13 | -0.489% | 15 | 1,338 | +25.252% |
| 2026-03-23 | 126.75 | 126.75 | 126.75 | 126.75 | -0.977% | 127 | 1,323 | +24.639% |
| 2026-03-20 | 128.00 | 128.00 | 128.00 | 128.00 | -0.055% | 2 | 1,212 | +23.422% |
| 2026-03-19 | 129.86 | 129.86 | 128.07 | 128.07 | -2.941% | 14 | 1,211 | +23.354% |
| 2026-03-17 | 131.95 | 131.95 | 131.95 | 131.95 | -4.384% | 1 | 1,197 | +19.727% |
| 2026-03-16 | 138.00 | 138.00 | 134.26 | 138.00 | +1.322% | 5 | 1,196 | +14.478% |
| 2026-03-10 | 133.00 | 136.65 | 133.00 | 136.20 | +4.689% | 130 | 1,192 | +15.991% |
| 2026-03-09 | 129.80 | 131.40 | 129.80 | 130.10 | -1.811% | 308 | 1,127 | +21.430% |
| 2026-03-06 | 132.50 | 132.50 | 132.50 | 132.50 | +0.181% | 1 | 1,015 | +19.230% |
| 2026-03-05 | 132.52 | 132.52 | 129.80 | 132.26 | -0.855% | 5 | 1,016 | +19.447% |
| 2026-03-04 | 131.90 | 133.40 | 131.90 | 133.40 | +0.075% | 4 | 1,012 | +18.426% |
| 2026-03-02 | 131.25 | 133.42 | 131.25 | 133.30 | +2.405% | 16 | 1,009 | +18.515% |
| 2026-02-27 | 130.17 | 130.17 | 130.17 | 130.17 | -4.476% | 10 | 1,004 | +21.364% |
| 2026-02-26 | 144.40 | 144.40 | 136.27 | 136.27 | -6.021% | 20 | 994 | +15.932% |
| 2026-02-25 | 145.00 | 145.00 | 145.00 | 145.00 | +0.625% | 1 | 973 | +8.952% |
| 2026-02-24 | 144.10 | 144.10 | 144.10 | 144.10 | +1.123% | 1 | 973 | +9.632% |
| 2026-02-23 | 142.50 | 142.50 | 142.50 | 142.50 | 0.000% | 2 | 972 | +10.863% |
| 2026-02-12 | 142.50 | 142.50 | 142.50 | 142.50 | +0.992% | 2 | 970 | +10.863% |
| 2026-02-11 | 141.10 | 141.10 | 141.10 | 141.10 | +4.241% | 1 | 968 | +11.963% |
| 2026-02-06 | 135.36 | 135.36 | 135.36 | 135.36 | +9.117% | 1 | 968 | +16.711% |
| 2026-02-05 | 125.31 | 125.31 | 124.05 | 124.05 | -1.116% | 13 | 968 | +27.352% |
| 2026-02-04 | 125.45 | 125.45 | 125.45 | 125.45 | -3.619% | 1 | 956 | +25.931% |
| 2026-02-03 | 130.16 | 130.16 | 130.16 | 130.16 | -7.128% | 2 | 955 | +21.374% |
| 2026-02-02 | 140.15 | 140.15 | 140.15 | 140.15 | -0.532% | 1 | 953 | +12.722% |
| 2026-01-29 | 143.00 | 143.00 | 138.85 | 140.90 | +0.285% | 14 | 952 | +12.122% |
| 2026-01-27 | 140.50 | 140.50 | 140.50 | 140.50 | +1.488% | 1 | 945 | +12.441% |
| 2026-01-23 | 138.44 | 138.44 | 138.44 | 138.44 | +5.382% | 1 | 945 | +14.114% |
| 2026-01-21 | 131.37 | 131.37 | 131.37 | 131.37 | -7.008% | 20 | 944 | +20.256% |
| 2026-01-16 | 141.27 | 141.27 | 141.27 | 141.27 | +1.633% | 1 | 923 | +11.828% |
| 2026-01-15 | 139.00 | 139.00 | 139.00 | 139.00 | +4.081% | 1 | 923 | +13.655% |
| 2026-01-14 | 133.55 | 133.55 | 133.55 | 133.55 | -1.468% | 1 | 924 | +18.293% |
| 2026-01-13 | 135.80 | 136.77 | 135.01 | 135.54 | -1.483% | 602 | 923 | +16.556% |
| 2026-01-12 | 135.00 | 137.58 | 135.00 | 137.58 | +1.625% | 4 | 324 | +14.828% |
| 2026-01-09 | 135.50 | 135.50 | 135.38 | 135.38 | -3.589% | 201 | 321 | +16.694% |
| 2026-01-07 | 140.44 | 140.44 | 140.42 | 140.42 | 0.000% | 120 | 120 | +12.505% |