NVDA281215C00070000
NVDA Dec 15 2028 70.00 Call
optionOPRA
InactiveOct 9, 2026
166.90USD-6.067%(-10.78)25Vol1,232OI
NVDA281215C00070000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 168.30 | 168.40 | 166.90 | 166.90 | -6.067% | 25 | 1,229 | 0.000% |
| 2026-10-06 | 179.08 | 179.15 | 177.68 | 177.68 | +5.611% | 8 | 1,234 | -6.067% |
| 2026-09-29 | 168.30 | 168.50 | 168.00 | 168.24 | -1.447% | 22 | 1,234 | -0.796% |
| 2026-09-28 | 170.71 | 170.71 | 170.71 | 170.71 | +6.038% | 1 | 1,235 | -2.232% |
| 2026-09-24 | 160.99 | 160.99 | 160.99 | 160.99 | +1.925% | 1 | 1,235 | +3.671% |
| 2026-09-17 | 157.24 | 157.95 | 157.24 | 157.95 | +4.915% | 44 | 1,234 | +5.666% |
| 2026-09-14 | 150.55 | 150.55 | 150.55 | 150.55 | -4.715% | 1 | 1,234 | +10.860% |
| 2026-09-11 | 158.00 | 158.00 | 158.00 | 158.00 | +0.862% | 11 | 1,223 | +5.633% |
| 2026-09-10 | 156.65 | 156.65 | 156.65 | 156.65 | -3.925% | 1 | 1,222 | +6.543% |
| 2026-09-08 | 163.05 | 163.05 | 163.05 | 163.05 | -1.176% | 1 | 1,221 | +2.361% |
| 2026-09-03 | 164.99 | 164.99 | 164.99 | 164.99 | +6.205% | 60 | 1,221 | +1.158% |
| 2026-08-28 | 154.85 | 155.35 | 154.55 | 155.35 | +4.613% | 3 | 1,220 | +7.435% |
| 2026-08-25 | 148.50 | 148.50 | 148.50 | 148.50 | +0.013% | 3 | 1,220 | +12.391% |
| 2026-08-24 | 147.00 | 148.48 | 147.00 | 148.48 | -3.553% | 7 | 1,215 | +12.406% |
| 2026-08-21 | 153.95 | 153.95 | 153.95 | 153.95 | -6.436% | 1 | 1,214 | +8.412% |
| 2026-08-17 | 163.55 | 164.54 | 163.55 | 164.54 | +0.901% | 2 | 1,214 | +1.434% |
| 2026-08-14 | 163.07 | 163.07 | 163.07 | 163.07 | -0.899% | 1 | 1,214 | +2.349% |
| 2026-08-13 | 164.20 | 164.55 | 164.20 | 164.55 | +2.491% | 2 | 1,214 | +1.428% |
| 2026-08-12 | 160.55 | 160.55 | 160.55 | 160.55 | +3.248% | 1 | 1,214 | +3.955% |
| 2026-08-11 | 157.55 | 157.55 | 155.50 | 155.50 | -0.321% | 2 | 1,215 | +7.331% |
| 2026-08-10 | 154.95 | 156.50 | 154.95 | 156.00 | -0.478% | 4 | 1,216 | +6.987% |
| 2026-08-06 | 156.75 | 156.75 | 156.75 | 156.75 | -1.446% | 1 | 1,215 | +6.475% |
| 2026-08-05 | 159.05 | 159.05 | 159.05 | 159.05 | +8.938% | 4 | 1,211 | +4.936% |
| 2026-08-03 | 146.00 | 146.00 | 146.00 | 146.00 | +10.892% | 3 | 1,208 | +14.315% |
| 2026-07-30 | 131.66 | 131.66 | 131.66 | 131.66 | +1.277% | 20 | 1,208 | +26.766% |
| 2026-07-29 | 132.07 | 132.07 | 130.00 | 130.00 | -2.079% | 11 | 1,208 | +28.385% |
| 2026-07-28 | 132.76 | 132.76 | 132.76 | 132.76 | -10.899% | 7 | 1,208 | +25.716% |
| 2026-07-24 | 149.00 | 149.00 | 149.00 | 149.00 | +3.114% | 6 | 1,208 | +12.013% |
| 2026-07-20 | 143.95 | 144.50 | 143.85 | 144.50 | +1.404% | 42 | 1,188 | +15.502% |
| 2026-07-17 | 136.65 | 143.36 | 136.65 | 142.50 | -1.690% | 82 | 1,148 | +17.123% |
| 2026-07-16 | 146.25 | 146.25 | 144.95 | 144.95 | -3.399% | 128 | 1,084 | +15.143% |
| 2026-07-15 | 151.05 | 151.05 | 148.90 | 150.05 | +4.419% | 73 | 1,057 | +11.230% |
| 2026-07-13 | 146.30 | 146.30 | 143.70 | 143.70 | -2.741% | 62 | 1,025 | +16.145% |
| 2026-07-10 | 147.75 | 147.75 | 147.75 | 147.75 | +12.829% | 1 | 1,024 | +12.961% |
| 2026-07-07 | 130.65 | 130.95 | 130.65 | 130.95 | -1.237% | 5 | 1,019 | +27.453% |
| 2026-07-02 | 132.59 | 132.59 | 132.59 | 132.59 | -2.155% | 10 | 1,009 | +25.877% |
| 2026-06-30 | 135.51 | 135.51 | 135.51 | 135.51 | +1.620% | 5 | 1,004 | +23.164% |
| 2026-06-26 | 133.05 | 133.35 | 133.05 | 133.35 | -0.596% | 3 | 1,004 | +25.159% |
| 2026-06-25 | 134.15 | 134.15 | 134.15 | 134.15 | -8.160% | 1 | 1,003 | +24.413% |
| 2026-06-18 | 146.07 | 146.07 | 146.07 | 146.07 | -1.497% | 4 | 1,000 | +14.260% |
| 2026-06-17 | 148.29 | 148.29 | 148.29 | 148.29 | +0.128% | 1 | 999 | +12.550% |
| 2026-06-16 | 148.50 | 148.90 | 148.05 | 148.10 | -1.979% | 243 | 878 | +12.694% |
| 2026-06-15 | 151.20 | 151.20 | 151.05 | 151.09 | +7.247% | 82 | 837 | +10.464% |
| 2026-06-11 | 141.80 | 141.85 | 140.88 | 140.88 | -1.414% | 11 | 829 | +18.470% |
| 2026-06-10 | 142.90 | 142.90 | 142.90 | 142.90 | -0.522% | 1 | 828 | +16.795% |
| 2026-06-09 | 155.80 | 155.80 | 143.65 | 143.65 | -3.558% | 16 | 812 | +16.185% |
| 2026-06-08 | 149.30 | 149.30 | 148.95 | 148.95 | +2.583% | 30 | 812 | +12.051% |
| 2026-06-05 | 147.65 | 147.65 | 145.20 | 145.20 | -8.794% | 60 | 811 | +14.945% |
| 2026-06-04 | 158.95 | 159.20 | 158.95 | 159.20 | -1.345% | 20 | 801 | +4.837% |
| 2026-06-01 | 160.00 | 161.37 | 160.00 | 161.37 | +6.868% | 12 | 791 | +3.427% |
| 2026-05-28 | 152.00 | 152.00 | 150.57 | 151.00 | +1.615% | 22 | 770 | +10.530% |
| 2026-05-27 | 151.00 | 151.00 | 148.60 | 148.60 | -2.749% | 5 | 766 | +12.315% |
| 2026-05-26 | 152.80 | 152.80 | 152.80 | 152.80 | -1.177% | 1 | 767 | +9.228% |
| 2026-05-22 | 154.62 | 154.62 | 154.62 | 154.62 | -2.755% | 1 | 768 | +7.942% |
| 2026-05-21 | 159.00 | 159.00 | 159.00 | 159.00 | -5.216% | 29 | 739 | +4.969% |
| 2026-05-15 | 168.61 | 168.61 | 167.75 | 167.75 | -3.785% | 5 | 736 | -0.507% |
| 2026-05-14 | 172.65 | 176.16 | 172.50 | 174.35 | +4.326% | 161 | 673 | -4.273% |
| 2026-05-13 | 167.80 | 167.80 | 167.12 | 167.12 | +7.417% | 131 | 666 | -0.132% |
| 2026-05-08 | 155.58 | 155.58 | 155.58 | 155.58 | +0.374% | 1 | 665 | +7.276% |
| 2026-05-07 | 155.00 | 155.00 | 155.00 | 155.00 | +13.512% | 8 | 665 | +7.677% |
| 2026-05-04 | 138.96 | 139.16 | 136.55 | 136.55 | -2.464% | 13 | 654 | +22.226% |
| 2026-05-01 | 140.00 | 140.00 | 140.00 | 140.00 | -7.407% | 8 | 654 | +19.214% |
| 2026-04-28 | 151.20 | 151.20 | 151.20 | 151.20 | +0.113% | 1 | 654 | +10.384% |
| 2026-04-24 | 149.90 | 151.03 | 149.90 | 151.03 | +7.840% | 3 | 654 | +10.508% |
| 2026-04-23 | 141.06 | 141.06 | 140.05 | 140.05 | -1.685% | 2 | 651 | +19.172% |
| 2026-04-20 | 142.45 | 142.45 | 142.45 | 142.45 | +1.969% | 5 | 650 | +17.164% |
| 2026-04-17 | 139.70 | 139.70 | 139.70 | 139.70 | +1.438% | 1 | 645 | +19.470% |
| 2026-04-15 | 138.33 | 138.33 | 137.72 | 137.72 | +1.713% | 2 | 646 | +21.188% |
| 2026-04-14 | 135.40 | 135.40 | 135.40 | 135.40 | +3.994% | 3 | 646 | +23.264% |
| 2026-04-10 | 128.30 | 130.20 | 128.20 | 130.20 | +5.682% | 11 | 646 | +28.187% |
| 2026-04-09 | 124.10 | 124.10 | 123.20 | 123.20 | -1.440% | 2 | 637 | +35.471% |
| 2026-04-08 | 125.00 | 125.00 | 125.00 | 125.00 | +3.050% | 10 | 637 | +33.520% |
| 2026-04-02 | 119.00 | 121.30 | 119.00 | 121.30 | +1.890% | 3 | 626 | +37.593% |
| 2026-04-01 | 119.30 | 119.30 | 119.05 | 119.05 | +7.301% | 2 | 626 | +40.193% |
| 2026-03-27 | 111.10 | 111.10 | 110.95 | 110.95 | -3.864% | 2 | 626 | +50.428% |
| 2026-03-26 | 116.70 | 116.95 | 115.41 | 115.41 | -4.942% | 24 | 626 | +44.615% |
| 2026-03-25 | 121.40 | 121.41 | 121.25 | 121.41 | +2.603% | 3 | 624 | +37.468% |
| 2026-03-24 | 118.80 | 118.80 | 118.27 | 118.33 | -2.223% | 33 | 623 | +41.046% |
| 2026-03-19 | 121.60 | 121.60 | 121.02 | 121.02 | -3.029% | 4 | 590 | +37.911% |
| 2026-03-18 | 123.10 | 124.80 | 123.10 | 124.80 | +0.241% | 14 | 588 | +33.734% |
| 2026-03-17 | 125.77 | 125.85 | 124.50 | 124.50 | -1.674% | 93 | 574 | +34.056% |
| 2026-03-13 | 128.56 | 128.56 | 126.62 | 126.62 | +0.373% | 7 | 502 | +31.812% |
| 2026-03-12 | 126.15 | 126.15 | 126.15 | 126.15 | -1.637% | 4 | 495 | +32.303% |
| 2026-03-11 | 128.25 | 128.25 | 128.25 | 128.25 | -0.581% | 1 | 491 | +30.136% |
| 2026-03-10 | 128.65 | 129.05 | 128.65 | 129.00 | +4.285% | 24 | 491 | +29.380% |
| 2026-03-09 | 119.90 | 123.90 | 119.90 | 123.70 | +2.231% | 53 | 479 | +34.923% |
| 2026-03-06 | 125.05 | 125.05 | 121.00 | 121.00 | -5.061% | 2 | 453 | +37.934% |
| 2026-03-04 | 127.40 | 127.45 | 127.40 | 127.45 | +3.115% | 2 | 452 | +30.953% |
| 2026-03-03 | 121.90 | 123.60 | 121.85 | 123.60 | -0.882% | 4 | 451 | +35.032% |
| 2026-03-02 | 124.70 | 124.70 | 124.70 | 124.70 | -10.929% | 1 | 451 | +33.841% |
| 2026-02-25 | 139.77 | 140.00 | 139.77 | 140.00 | +3.108% | 3 | 449 | +19.214% |
| 2026-02-24 | 135.78 | 135.78 | 135.78 | 135.78 | +1.162% | 10 | 449 | +22.919% |
| 2026-02-23 | 134.22 | 134.22 | 134.22 | 134.22 | +3.143% | 1 | 439 | +24.348% |
| 2026-02-18 | 130.13 | 130.13 | 130.13 | 130.13 | -1.319% | 1 | 439 | +28.256% |
| 2026-02-10 | 131.87 | 131.87 | 131.87 | 131.87 | -2.072% | 60 | 438 | +26.564% |
| 2026-02-09 | 134.65 | 134.66 | 134.65 | 134.66 | +11.188% | 12 | 378 | +23.942% |
| 2026-02-06 | 121.11 | 121.11 | 121.11 | 121.11 | +2.705% | 7 | 366 | +37.809% |
| 2026-02-05 | 117.92 | 117.92 | 117.92 | 117.92 | -3.857% | 6 | 372 | +41.537% |
| 2026-02-03 | 122.65 | 122.65 | 122.65 | 122.65 | -8.518% | 119 | 378 | +36.078% |
| 2026-01-30 | 134.75 | 134.75 | 134.07 | 134.07 | +1.093% | 11 | 259 | +24.487% |
| 2026-01-27 | 132.62 | 132.62 | 132.62 | 132.62 | +1.625% | 1 | 248 | +25.848% |
| 2026-01-26 | 130.27 | 130.50 | 130.27 | 130.50 | -0.245% | 100 | 247 | +27.893% |
| 2026-01-23 | 131.38 | 131.38 | 130.82 | 130.82 | +1.956% | 50 | 147 | +27.580% |
| 2026-01-22 | 127.98 | 128.31 | 127.98 | 128.31 | +3.643% | 4 | 97 | +30.076% |
| 2026-01-21 | 123.00 | 123.80 | 123.00 | 123.80 | -0.202% | 10 | 96 | +34.814% |
| 2026-01-20 | 124.05 | 124.05 | 124.05 | 124.05 | -3.237% | 1 | 88 | +34.543% |
| 2026-01-13 | 128.85 | 128.85 | 128.15 | 128.20 | +0.062% | 74 | 87 | +30.187% |
| 2026-01-12 | 128.12 | 128.12 | 128.12 | 128.12 | -0.140% | 5 | 17 | +30.268% |
| 2026-01-08 | 131.20 | 131.20 | 128.30 | 128.30 | -1.003% | 9 | 12 | +30.086% |
| 2026-01-06 | 129.60 | 129.60 | 129.60 | 129.60 | 0.000% | 5 | 5 | +28.781% |