NVDA281215C00065000
NVDA Dec 15 2028 65.00 Call
optionOPRA
EODOct 22, 2026
160.36USD-3.942%(-6.58)2Vol911OI
NVDA281215C00065000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 160.41 | 160.41 | 160.36 | 160.36 | -3.942% | 2 | 910 | 0.000% |
| 2026-10-13 | 166.00 | 166.94 | 166.00 | 166.94 | -0.749% | 2 | 911 | -3.942% |
| 2026-10-12 | 166.90 | 168.30 | 166.90 | 168.20 | -3.754% | 3 | 912 | -4.661% |
| 2026-10-08 | 174.76 | 174.76 | 174.76 | 174.76 | -3.872% | 1 | 912 | -8.240% |
| 2026-10-06 | 182.02 | 182.02 | 181.80 | 181.80 | +5.636% | 2 | 912 | -11.793% |
| 2026-10-01 | 172.10 | 172.10 | 172.10 | 172.10 | -0.807% | 2 | 914 | -6.822% |
| 2026-09-29 | 169.90 | 173.50 | 169.90 | 173.50 | -0.098% | 14 | 915 | -7.573% |
| 2026-09-28 | 173.67 | 173.67 | 173.67 | 173.67 | +1.561% | 1 | 916 | -7.664% |
| 2026-09-22 | 171.00 | 171.00 | 171.00 | 171.00 | +5.471% | 5 | 916 | -6.222% |
| 2026-09-17 | 162.13 | 162.13 | 162.13 | 162.13 | +4.284% | 13 | 929 | -1.092% |
| 2026-09-16 | 155.47 | 155.47 | 155.47 | 155.47 | +0.628% | 1 | 928 | +3.145% |
| 2026-09-15 | 154.50 | 154.50 | 154.50 | 154.50 | -4.334% | 2 | 928 | +3.793% |
| 2026-09-10 | 161.50 | 161.50 | 161.50 | 161.50 | -2.062% | 1 | 928 | -0.706% |
| 2026-09-09 | 166.50 | 166.50 | 164.90 | 164.90 | -1.845% | 2 | 927 | -2.753% |
| 2026-09-08 | 168.00 | 168.00 | 168.00 | 168.00 | -1.304% | 1 | 927 | -4.548% |
| 2026-09-04 | 170.22 | 170.22 | 170.22 | 170.22 | -0.328% | 1 | 927 | -5.793% |
| 2026-09-03 | 169.15 | 170.78 | 169.15 | 170.78 | +1.776% | 63 | 902 | -6.101% |
| 2026-09-02 | 168.10 | 168.10 | 167.80 | 167.80 | +5.535% | 2 | 902 | -4.434% |
| 2026-08-28 | 165.30 | 166.50 | 159.00 | 159.00 | -3.765% | 6 | 900 | +0.855% |
| 2026-08-27 | 165.22 | 165.22 | 165.22 | 165.22 | +8.697% | 1 | 900 | -2.942% |
| 2026-08-26 | 151.00 | 152.00 | 151.00 | 152.00 | -0.465% | 3 | 902 | +5.500% |
| 2026-08-24 | 152.71 | 152.71 | 152.71 | 152.71 | -8.748% | 5 | 906 | +5.009% |
| 2026-08-14 | 167.35 | 167.35 | 167.35 | 167.35 | +0.480% | 1 | 907 | -4.177% |
| 2026-08-13 | 166.55 | 166.55 | 166.55 | 166.55 | +0.939% | 1 | 907 | -3.717% |
| 2026-08-12 | 165.00 | 165.00 | 165.00 | 165.00 | +3.093% | 1 | 907 | -2.812% |
| 2026-08-11 | 160.05 | 160.05 | 160.05 | 160.05 | -1.228% | 1 | 907 | +0.194% |
| 2026-08-06 | 162.04 | 162.04 | 162.04 | 162.04 | -0.129% | 1 | 907 | -1.037% |
| 2026-08-05 | 163.65 | 163.65 | 162.25 | 162.25 | +20.292% | 2 | 906 | -1.165% |
| 2026-07-29 | 135.98 | 135.98 | 134.88 | 134.88 | -4.068% | 14 | 907 | +18.891% |
| 2026-07-28 | 140.60 | 140.60 | 140.60 | 140.60 | +1.465% | 5 | 907 | +14.054% |
| 2026-07-27 | 138.57 | 138.57 | 138.57 | 138.57 | -5.089% | 1 | 906 | +15.725% |
| 2026-07-20 | 148.70 | 148.70 | 146.00 | 146.00 | +0.172% | 3 | 904 | +9.836% |
| 2026-07-17 | 146.90 | 148.90 | 145.70 | 145.75 | -1.984% | 118 | 840 | +10.024% |
| 2026-07-16 | 150.10 | 150.10 | 148.70 | 148.70 | -4.157% | 131 | 772 | +7.841% |
| 2026-07-15 | 153.65 | 155.25 | 152.40 | 155.15 | +5.580% | 48 | 746 | +3.358% |
| 2026-07-13 | 148.10 | 148.10 | 146.70 | 146.95 | +7.727% | 86 | 701 | +9.126% |
| 2026-07-02 | 136.50 | 136.50 | 136.41 | 136.41 | -1.438% | 30 | 671 | +17.557% |
| 2026-06-29 | 138.15 | 138.40 | 138.15 | 138.40 | -5.283% | 2 | 671 | +15.867% |
| 2026-06-23 | 146.12 | 146.12 | 146.12 | 146.12 | -3.988% | 1 | 672 | +9.745% |
| 2026-06-18 | 150.13 | 152.19 | 150.13 | 152.19 | +1.359% | 5 | 675 | +5.368% |
| 2026-06-17 | 152.35 | 152.35 | 150.15 | 150.15 | -1.702% | 3 | 676 | +6.800% |
| 2026-06-16 | 153.25 | 153.25 | 152.10 | 152.75 | -1.674% | 85 | 633 | +4.982% |
| 2026-06-15 | 154.45 | 155.90 | 153.85 | 155.35 | +5.322% | 48 | 603 | +3.225% |
| 2026-06-12 | 147.50 | 147.50 | 147.50 | 147.50 | +1.724% | 1 | 602 | +8.719% |
| 2026-06-10 | 148.50 | 148.50 | 145.00 | 145.00 | -3.333% | 3 | 599 | +10.593% |
| 2026-06-09 | 159.81 | 159.81 | 150.00 | 150.00 | -1.993% | 16 | 613 | +6.907% |
| 2026-06-08 | 152.90 | 153.05 | 152.90 | 153.05 | +3.168% | 2 | 612 | +4.776% |
| 2026-06-05 | 154.55 | 154.80 | 148.35 | 148.35 | -8.539% | 14 | 614 | +8.096% |
| 2026-06-04 | 162.95 | 163.60 | 162.20 | 162.20 | -4.143% | 92 | 568 | -1.134% |
| 2026-06-02 | 167.75 | 169.21 | 167.75 | 169.21 | +6.690% | 95 | 585 | -5.230% |
| 2026-05-29 | 159.20 | 159.20 | 158.55 | 158.60 | -1.184% | 3 | 583 | +1.110% |
| 2026-05-22 | 158.65 | 160.50 | 158.65 | 160.50 | -1.576% | 2 | 582 | -0.087% |
| 2026-05-21 | 165.60 | 165.75 | 162.73 | 163.07 | -3.223% | 32 | 610 | -1.662% |
| 2026-05-19 | 168.50 | 168.50 | 168.50 | 168.50 | -3.328% | 6 | 610 | -4.831% |
| 2026-05-18 | 174.55 | 174.55 | 174.30 | 174.30 | +0.897% | 2 | 610 | -7.998% |
| 2026-05-15 | 172.75 | 172.75 | 172.75 | 172.75 | -3.330% | 29 | 581 | -7.172% |
| 2026-05-14 | 176.41 | 180.40 | 176.29 | 178.70 | +4.350% | 191 | 629 | -10.263% |
| 2026-05-13 | 171.95 | 171.95 | 171.15 | 171.25 | +6.499% | 278 | 455 | -6.359% |
| 2026-05-12 | 160.80 | 160.80 | 160.80 | 160.80 | -2.545% | 1 | 455 | -0.274% |
| 2026-05-11 | 165.00 | 165.00 | 165.00 | 165.00 | +8.410% | 10 | 455 | -2.812% |
| 2026-05-07 | 152.20 | 152.20 | 152.20 | 152.20 | +4.104% | 1 | 454 | +5.361% |
| 2026-05-06 | 146.20 | 146.20 | 146.20 | 146.20 | +3.125% | 1 | 454 | +9.685% |
| 2026-05-04 | 145.09 | 145.09 | 140.22 | 141.77 | -3.050% | 65 | 391 | +13.113% |
| 2026-04-30 | 145.91 | 146.23 | 145.00 | 146.23 | -5.774% | 9 | 389 | +9.663% |
| 2026-04-28 | 155.19 | 155.19 | 155.19 | 155.19 | +0.727% | 1 | 389 | +3.331% |
| 2026-04-24 | 153.07 | 154.27 | 153.07 | 154.07 | +7.284% | 4 | 389 | +4.083% |
| 2026-04-17 | 143.61 | 143.61 | 143.61 | 143.61 | +1.134% | 1 | 388 | +11.664% |
| 2026-04-15 | 142.00 | 142.00 | 142.00 | 142.00 | +3.870% | 1 | 387 | +12.930% |
| 2026-04-14 | 136.70 | 136.71 | 136.70 | 136.71 | +2.213% | 21 | 388 | +17.299% |
| 2026-04-10 | 134.33 | 134.33 | 133.75 | 133.75 | +5.673% | 8 | 367 | +19.895% |
| 2026-04-08 | 126.57 | 126.57 | 126.57 | 126.57 | +3.576% | 1 | 359 | +26.697% |
| 2026-04-01 | 122.20 | 122.20 | 122.20 | 122.20 | +1.918% | 5 | 358 | +31.227% |
| 2026-03-31 | 119.90 | 119.90 | 119.90 | 119.90 | +3.362% | 10 | 358 | +33.745% |
| 2026-03-27 | 116.00 | 116.00 | 116.00 | 116.00 | -3.814% | 5 | 348 | +38.241% |
| 2026-03-26 | 120.40 | 120.60 | 120.35 | 120.60 | -1.350% | 60 | 343 | +32.968% |
| 2026-03-23 | 122.60 | 122.60 | 122.25 | 122.25 | +0.205% | 40 | 343 | +31.174% |
| 2026-03-20 | 122.00 | 122.00 | 122.00 | 122.00 | -2.150% | 1 | 343 | +31.443% |
| 2026-03-19 | 124.74 | 124.74 | 124.68 | 124.68 | -4.474% | 2 | 343 | +28.617% |
| 2026-03-16 | 130.52 | 130.52 | 130.52 | 130.52 | -1.754% | 50 | 342 | +22.862% |
| 2026-03-10 | 129.35 | 132.85 | 129.30 | 132.85 | +2.785% | 51 | 292 | +20.708% |
| 2026-03-09 | 126.05 | 129.25 | 126.05 | 129.25 | +3.400% | 53 | 265 | +24.070% |
| 2026-02-27 | 127.00 | 127.00 | 125.00 | 125.00 | -7.332% | 2 | 238 | +28.288% |
| 2026-02-26 | 134.89 | 134.89 | 134.89 | 134.89 | -3.870% | 1 | 239 | +18.882% |
| 2026-02-25 | 140.32 | 140.32 | 140.32 | 140.32 | +7.098% | 9 | 227 | +14.282% |
| 2026-02-13 | 131.02 | 131.02 | 131.02 | 131.02 | -4.504% | 2 | 227 | +22.394% |
| 2026-02-09 | 137.20 | 137.20 | 137.20 | 137.20 | +0.417% | 10 | 227 | +16.880% |
| 2026-02-02 | 136.63 | 136.63 | 136.63 | 136.63 | -1.705% | 2 | 217 | +17.368% |
| 2026-01-29 | 135.80 | 139.00 | 134.92 | 139.00 | +3.809% | 30 | 215 | +15.367% |
| 2026-01-26 | 133.90 | 133.90 | 133.90 | 133.90 | +4.057% | 1 | 186 | +19.761% |
| 2026-01-21 | 128.12 | 128.68 | 128.12 | 128.68 | -3.517% | 11 | 185 | +24.619% |
| 2026-01-16 | 133.37 | 133.37 | 133.37 | 133.37 | +3.388% | 90 | 84 | +20.237% |
| 2026-01-14 | 129.00 | 129.00 | 129.00 | 129.00 | -1.976% | 80 | 84 | +24.310% |
| 2026-01-13 | 131.60 | 131.60 | 131.60 | 131.60 | -1.423% | 1 | 4 | +21.854% |
| 2026-01-12 | 133.05 | 133.50 | 133.05 | 133.50 | -1.476% | 2 | 3 | +20.120% |
| 2026-01-08 | 135.50 | 135.50 | 135.50 | 135.50 | -1.490% | 1 | 3 | +18.347% |
| 2026-01-07 | 137.55 | 137.55 | 137.55 | 137.55 | +0.710% | 1 | 3 | +16.583% |
| 2026-01-06 | 136.58 | 136.58 | 136.58 | 136.58 | 0.000% | 2 | 2 | +17.411% |