NVDA281215C00075000
NVDA Dec 15 2028 75.00 Call
optionOPRA
InactiveOct 16, 2026
150.00USD-6.832%(-11.00)1Vol1,705OI
NVDA281215C00075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 150.00 | 150.00 | 150.00 | 150.00 | -6.832% | 1 | 1,705 | 0.000% |
| 2026-10-13 | 161.00 | 161.00 | 161.00 | 161.00 | -6.963% | 1 | 1,705 | -6.832% |
| 2026-10-06 | 174.85 | 174.90 | 173.05 | 173.05 | +0.174% | 13 | 1,702 | -13.320% |
| 2026-10-05 | 172.44 | 174.00 | 172.44 | 172.75 | +1.124% | 7 | 1,699 | -13.169% |
| 2026-10-02 | 170.83 | 170.83 | 170.83 | 170.83 | +3.943% | 1 | 1,699 | -12.193% |
| 2026-09-29 | 164.05 | 164.49 | 163.65 | 164.35 | +0.213% | 17 | 1,689 | -8.731% |
| 2026-09-28 | 164.00 | 164.00 | 164.00 | 164.00 | +1.548% | 1 | 1,689 | -8.537% |
| 2026-09-23 | 161.50 | 161.50 | 161.50 | 161.50 | -1.072% | 2 | 1,687 | -7.121% |
| 2026-09-22 | 162.06 | 163.25 | 162.06 | 163.25 | +6.248% | 8 | 1,693 | -8.116% |
| 2026-09-17 | 153.49 | 153.65 | 153.49 | 153.65 | +5.362% | 2 | 1,694 | -2.376% |
| 2026-09-15 | 145.75 | 145.83 | 145.75 | 145.83 | -9.439% | 4 | 1,693 | +2.859% |
| 2026-09-08 | 161.03 | 161.03 | 161.03 | 161.03 | +1.821% | 7 | 1,686 | -6.850% |
| 2026-08-27 | 158.15 | 158.15 | 158.15 | 158.15 | +10.017% | 1 | 1,687 | -5.153% |
| 2026-08-26 | 144.62 | 144.62 | 143.75 | 143.75 | -0.965% | 2 | 1,686 | +4.348% |
| 2026-08-25 | 145.15 | 145.15 | 145.15 | 145.15 | +2.254% | 1 | 1,686 | +3.341% |
| 2026-08-24 | 147.10 | 147.10 | 141.95 | 141.95 | -3.238% | 22 | 1,687 | +5.671% |
| 2026-08-21 | 149.45 | 150.95 | 146.70 | 146.70 | -8.025% | 5 | 1,689 | +2.249% |
| 2026-08-17 | 161.05 | 161.05 | 159.50 | 159.50 | +0.485% | 2 | 1,690 | -5.956% |
| 2026-08-14 | 158.88 | 158.89 | 158.71 | 158.73 | +5.119% | 5 | 1,691 | -5.500% |
| 2026-08-11 | 153.00 | 153.00 | 151.00 | 151.00 | -2.202% | 2 | 1,690 | -0.662% |
| 2026-08-10 | 154.00 | 154.40 | 154.00 | 154.40 | -0.809% | 3 | 1,691 | -2.850% |
| 2026-08-06 | 155.66 | 155.66 | 155.66 | 155.66 | +17.790% | 4 | 1,695 | -3.636% |
| 2026-07-31 | 132.15 | 132.15 | 132.15 | 132.15 | +3.859% | 1 | 1,694 | +13.507% |
| 2026-07-29 | 127.24 | 127.24 | 127.24 | 127.24 | -1.242% | 10 | 1,684 | +17.887% |
| 2026-07-28 | 128.84 | 128.84 | 128.84 | 128.84 | -1.866% | 7 | 1,684 | +16.423% |
| 2026-07-27 | 138.00 | 138.00 | 131.29 | 131.29 | -9.810% | 133 | 1,640 | +14.251% |
| 2026-07-24 | 145.57 | 145.57 | 145.57 | 145.57 | +1.407% | 20 | 1,630 | +3.043% |
| 2026-07-23 | 142.94 | 143.56 | 142.94 | 143.55 | +2.353% | 21 | 1,609 | +4.493% |
| 2026-07-20 | 142.05 | 142.10 | 140.25 | 140.25 | +0.574% | 3 | 1,608 | +6.952% |
| 2026-07-17 | 139.32 | 139.50 | 138.60 | 139.45 | -1.414% | 91 | 1,584 | +7.565% |
| 2026-07-16 | 142.25 | 142.25 | 141.45 | 141.45 | -2.683% | 180 | 1,584 | +6.045% |
| 2026-07-15 | 145.70 | 145.70 | 144.15 | 145.35 | +4.568% | 48 | 1,585 | +3.199% |
| 2026-07-14 | 139.35 | 139.35 | 139.00 | 139.00 | 0.000% | 2 | 1,585 | +7.914% |
| 2026-07-13 | 140.00 | 140.00 | 139.00 | 139.00 | -3.806% | 83 | 1,585 | +7.914% |
| 2026-07-10 | 140.55 | 144.50 | 140.55 | 144.50 | +5.706% | 2 | 1,584 | +3.806% |
| 2026-07-09 | 136.90 | 136.90 | 136.70 | 136.70 | +2.628% | 21 | 1,564 | +9.729% |
| 2026-07-08 | 133.05 | 133.20 | 133.05 | 133.20 | +3.876% | 2 | 1,564 | +12.613% |
| 2026-07-02 | 132.85 | 133.09 | 128.23 | 128.23 | -1.664% | 51 | 1,565 | +16.977% |
| 2026-07-01 | 130.40 | 130.40 | 130.40 | 130.40 | -1.955% | 1 | 1,565 | +15.031% |
| 2026-06-30 | 133.00 | 133.00 | 133.00 | 133.00 | +2.457% | 5 | 1,565 | +12.782% |
| 2026-06-29 | 130.05 | 130.05 | 129.65 | 129.81 | +0.651% | 21 | 1,575 | +15.554% |
| 2026-06-26 | 129.55 | 129.55 | 128.97 | 128.97 | -0.869% | 1,355 | 838 | +16.306% |
| 2026-06-25 | 132.00 | 132.15 | 130.05 | 130.10 | -2.180% | 4 | 837 | +15.296% |
| 2026-06-24 | 136.00 | 136.00 | 133.00 | 133.00 | -2.650% | 6 | 835 | +12.782% |
| 2026-06-23 | 136.73 | 136.73 | 136.62 | 136.62 | -4.794% | 3 | 833 | +9.794% |
| 2026-06-17 | 143.55 | 143.55 | 143.50 | 143.50 | -0.692% | 2 | 832 | +4.530% |
| 2026-06-16 | 144.35 | 144.70 | 144.15 | 144.50 | -1.868% | 84 | 789 | +3.806% |
| 2026-06-15 | 144.00 | 147.90 | 144.00 | 147.25 | +6.703% | 146 | 763 | +1.868% |
| 2026-06-10 | 138.00 | 138.00 | 138.00 | 138.00 | -3.497% | 1 | 763 | +8.696% |
| 2026-06-09 | 141.02 | 143.00 | 141.02 | 143.00 | -0.202% | 2 | 761 | +4.895% |
| 2026-06-05 | 143.29 | 143.29 | 143.29 | 143.29 | -7.970% | 29 | 739 | +4.683% |
| 2026-06-04 | 150.10 | 155.75 | 150.09 | 155.70 | +3.800% | 58 | 737 | -3.661% |
| 2026-06-03 | 156.55 | 156.55 | 150.00 | 150.00 | -8.319% | 18 | 725 | 0.000% |
| 2026-06-02 | 163.61 | 163.61 | 163.61 | 163.61 | +3.952% | 10 | 715 | -8.319% |
| 2026-06-01 | 154.00 | 157.39 | 153.95 | 157.39 | +4.948% | 12 | 715 | -4.695% |
| 2026-05-29 | 149.97 | 149.97 | 149.97 | 149.97 | +3.470% | 2 | 713 | +0.020% |
| 2026-05-27 | 145.87 | 145.87 | 144.94 | 144.94 | -2.581% | 3 | 711 | +3.491% |
| 2026-05-26 | 151.00 | 151.00 | 148.00 | 148.78 | -2.183% | 16 | 723 | +0.820% |
| 2026-05-22 | 153.00 | 154.00 | 152.00 | 152.10 | -3.121% | 34 | 732 | -1.381% |
| 2026-05-21 | 156.95 | 157.00 | 156.95 | 157.00 | -0.032% | 2 | 732 | -4.459% |
| 2026-05-19 | 157.05 | 157.05 | 157.05 | 157.05 | -1.369% | 1 | 731 | -4.489% |
| 2026-05-18 | 158.66 | 159.23 | 158.66 | 159.23 | -6.335% | 97 | 654 | -5.797% |
| 2026-05-14 | 171.93 | 172.50 | 170.00 | 170.00 | +3.817% | 9 | 650 | -11.765% |
| 2026-05-13 | 162.20 | 163.85 | 162.20 | 163.75 | +3.757% | 172 | 576 | -8.397% |
| 2026-05-12 | 157.82 | 157.82 | 157.82 | 157.82 | +0.343% | 10 | 566 | -4.955% |
| 2026-05-11 | 157.23 | 157.28 | 157.23 | 157.28 | +14.585% | 10 | 560 | -4.629% |
| 2026-05-01 | 137.26 | 137.26 | 137.26 | 137.26 | +0.226% | 1 | 560 | +9.282% |
| 2026-04-30 | 136.95 | 136.95 | 136.95 | 136.95 | -6.005% | 1 | 559 | +9.529% |
| 2026-04-29 | 145.70 | 145.70 | 145.70 | 145.70 | -0.898% | 30 | 559 | +2.951% |
| 2026-04-27 | 147.02 | 147.02 | 147.02 | 147.02 | +5.960% | 2 | 529 | +2.027% |
| 2026-04-22 | 138.75 | 138.75 | 138.75 | 138.75 | -0.323% | 1 | 531 | +8.108% |
| 2026-04-21 | 139.20 | 139.20 | 139.20 | 139.20 | +2.617% | 3 | 528 | +7.759% |
| 2026-04-15 | 135.65 | 135.65 | 135.65 | 135.65 | +1.870% | 2 | 528 | +10.579% |
| 2026-04-14 | 133.16 | 133.16 | 133.16 | 133.16 | +5.306% | 170 | 526 | +12.646% |
| 2026-04-10 | 126.45 | 126.45 | 126.45 | 126.45 | +10.931% | 5 | 356 | +18.624% |
| 2026-04-07 | 113.65 | 113.99 | 113.60 | 113.99 | -0.749% | 3 | 356 | +31.590% |
| 2026-04-01 | 114.99 | 114.99 | 114.27 | 114.85 | +6.678% | 5 | 357 | +30.605% |
| 2026-03-31 | 107.66 | 107.66 | 107.66 | 107.66 | +0.476% | 10 | 357 | +39.328% |
| 2026-03-27 | 107.15 | 107.15 | 107.15 | 107.15 | -5.345% | 2 | 347 | +39.991% |
| 2026-03-26 | 113.05 | 113.30 | 113.05 | 113.20 | -4.432% | 42 | 345 | +32.509% |
| 2026-03-25 | 118.45 | 118.45 | 118.45 | 118.45 | +2.599% | 1 | 345 | +26.636% |
| 2026-03-23 | 116.50 | 116.50 | 115.45 | 115.45 | +0.935% | 4 | 346 | +29.926% |
| 2026-03-20 | 114.38 | 114.38 | 114.38 | 114.38 | -2.977% | 1 | 345 | +31.142% |
| 2026-03-19 | 117.88 | 117.92 | 117.64 | 117.89 | -3.369% | 4 | 344 | +27.237% |
| 2026-03-17 | 122.05 | 122.48 | 121.94 | 122.00 | -2.361% | 88 | 342 | +22.951% |
| 2026-03-10 | 125.40 | 125.40 | 124.95 | 124.95 | +3.086% | 4 | 312 | +20.048% |
| 2026-03-09 | 120.20 | 121.21 | 120.15 | 121.21 | -1.375% | 3 | 314 | +23.752% |
| 2026-03-02 | 115.74 | 123.00 | 115.74 | 122.90 | +1.152% | 14 | 315 | +22.050% |
| 2026-02-27 | 121.65 | 121.65 | 121.50 | 121.50 | -3.464% | 2 | 318 | +23.457% |
| 2026-02-26 | 125.86 | 125.86 | 125.86 | 125.86 | -3.850% | 3 | 317 | +19.180% |
| 2026-02-23 | 130.90 | 130.90 | 130.90 | 130.90 | +4.220% | 10 | 317 | +14.591% |
| 2026-02-19 | 125.60 | 125.60 | 125.60 | 125.60 | -2.257% | 4 | 307 | +19.427% |
| 2026-02-18 | 128.50 | 128.50 | 128.50 | 128.50 | -0.163% | 7 | 303 | +16.732% |
| 2026-02-12 | 128.71 | 128.71 | 128.71 | 128.71 | -2.640% | 3 | 303 | +16.541% |
| 2026-02-09 | 126.00 | 132.20 | 126.00 | 132.20 | +15.610% | 2 | 306 | +13.464% |
| 2026-02-04 | 114.35 | 114.35 | 114.35 | 114.35 | -5.088% | 10 | 307 | +31.176% |
| 2026-02-03 | 126.00 | 126.00 | 120.48 | 120.48 | -5.801% | 3 | 297 | +24.502% |
| 2026-01-29 | 127.24 | 127.90 | 127.24 | 127.90 | -2.589% | 11 | 295 | +17.279% |
| 2026-01-28 | 131.33 | 131.33 | 131.30 | 131.30 | +3.158% | 100 | 284 | +14.242% |
| 2026-01-23 | 127.50 | 127.50 | 127.28 | 127.28 | +2.430% | 21 | 184 | +17.850% |
| 2026-01-22 | 124.26 | 124.26 | 124.26 | 124.26 | +2.230% | 2 | 164 | +20.715% |
| 2026-01-21 | 121.55 | 121.55 | 121.55 | 121.55 | +1.486% | 1 | 164 | +23.406% |
| 2026-01-20 | 119.96 | 120.08 | 119.77 | 119.77 | -5.760% | 5 | 163 | +25.240% |
| 2026-01-16 | 128.57 | 128.57 | 127.09 | 127.09 | +1.202% | 13 | 149 | +18.027% |
| 2026-01-12 | 125.60 | 126.30 | 125.58 | 125.58 | +0.552% | 119 | 149 | +19.446% |
| 2026-01-09 | 124.89 | 124.89 | 124.89 | 124.89 | -3.485% | 20 | 30 | +20.106% |
| 2026-01-07 | 129.40 | 129.40 | 129.40 | 129.40 | 0.000% | 10 | 10 | +15.920% |