NVDA281215C00080000
NVDA Dec 15 2028 80.00 Call
optionOPRA
EODOct 23, 2026
142.29USD-4.714%(-7.04)3Vol1,708OI
NVDA281215C00080000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 142.29 | 142.29 | 142.29 | 142.29 | -4.714% | 3 | 1,708 | 0.000% |
| 2026-10-21 | 149.33 | 149.33 | 149.33 | 149.33 | +3.629% | 1 | 1,708 | -4.714% |
| 2026-10-20 | 144.10 | 144.10 | 144.10 | 144.10 | -0.764% | 2 | 1,710 | -1.256% |
| 2026-10-16 | 145.21 | 145.21 | 145.21 | 145.21 | -2.406% | 1 | 1,709 | -2.011% |
| 2026-10-15 | 147.15 | 148.80 | 147.15 | 148.79 | -4.006% | 13 | 1,712 | -4.369% |
| 2026-10-12 | 157.18 | 157.18 | 155.00 | 155.00 | -4.173% | 5 | 1,712 | -8.200% |
| 2026-10-09 | 159.85 | 161.75 | 159.68 | 161.75 | -0.913% | 11 | 1,710 | -12.031% |
| 2026-10-08 | 160.14 | 163.24 | 160.14 | 163.24 | -1.751% | 2 | 1,711 | -12.834% |
| 2026-10-07 | 166.30 | 166.30 | 166.05 | 166.15 | -1.861% | 22 | 1,701 | -14.361% |
| 2026-10-06 | 170.00 | 170.00 | 168.80 | 169.30 | -0.259% | 7 | 1,699 | -15.954% |
| 2026-10-02 | 165.40 | 169.74 | 165.40 | 169.74 | +3.721% | 2 | 1,701 | -16.172% |
| 2026-10-01 | 163.65 | 163.65 | 163.65 | 163.65 | +2.288% | 1 | 1,702 | -13.052% |
| 2026-09-29 | 160.05 | 160.10 | 159.50 | 159.99 | +3.728% | 32 | 1,702 | -11.063% |
| 2026-09-24 | 154.24 | 154.24 | 154.24 | 154.24 | -2.577% | 1 | 1,702 | -7.748% |
| 2026-09-22 | 158.32 | 158.32 | 158.32 | 158.32 | +6.362% | 1 | 1,701 | -10.125% |
| 2026-09-17 | 148.85 | 148.85 | 148.85 | 148.85 | +4.861% | 4 | 1,701 | -4.407% |
| 2026-09-14 | 139.14 | 145.45 | 139.14 | 141.95 | -4.571% | 31 | 1,672 | +0.240% |
| 2026-09-11 | 148.50 | 149.11 | 148.25 | 148.75 | -2.459% | 24 | 1,668 | -4.343% |
| 2026-09-09 | 155.00 | 155.00 | 152.50 | 152.50 | -2.244% | 70 | 1,609 | -6.695% |
| 2026-09-08 | 156.89 | 156.89 | 155.30 | 156.00 | +1.299% | 12 | 1,608 | -8.788% |
| 2026-08-27 | 154.00 | 154.00 | 154.00 | 154.00 | +10.181% | 6 | 1,602 | -7.604% |
| 2026-08-26 | 138.80 | 139.77 | 138.80 | 139.77 | -0.823% | 6 | 1,602 | +1.803% |
| 2026-08-25 | 142.78 | 142.78 | 140.93 | 140.93 | +0.628% | 8 | 1,602 | +0.965% |
| 2026-08-24 | 139.25 | 140.07 | 139.25 | 140.05 | -3.666% | 13 | 1,612 | +1.599% |
| 2026-08-21 | 145.33 | 146.87 | 144.50 | 145.38 | -2.167% | 6 | 1,610 | -2.125% |
| 2026-08-18 | 150.00 | 150.00 | 148.60 | 148.60 | -5.272% | 7 | 1,613 | -4.246% |
| 2026-08-17 | 156.87 | 156.87 | 156.87 | 156.87 | +1.488% | 1 | 1,612 | -9.294% |
| 2026-08-14 | 158.49 | 158.49 | 154.56 | 154.57 | +0.664% | 5 | 1,611 | -7.945% |
| 2026-08-13 | 153.55 | 153.55 | 153.55 | 153.55 | +0.359% | 1 | 1,611 | -7.333% |
| 2026-08-12 | 151.50 | 153.00 | 150.50 | 153.00 | +3.940% | 9 | 1,611 | -7.000% |
| 2026-08-11 | 147.00 | 147.20 | 147.00 | 147.20 | +0.409% | 5 | 1,611 | -3.336% |
| 2026-08-05 | 146.60 | 146.60 | 146.60 | 146.60 | +15.999% | 1 | 1,612 | -2.940% |
| 2026-07-30 | 126.38 | 126.38 | 126.38 | 126.38 | -1.496% | 1 | 1,612 | +12.589% |
| 2026-07-28 | 128.30 | 128.30 | 128.30 | 128.30 | +0.549% | 2 | 1,610 | +10.904% |
| 2026-07-27 | 131.85 | 132.35 | 127.48 | 127.60 | -8.857% | 138 | 1,496 | +11.513% |
| 2026-07-24 | 137.55 | 140.00 | 137.55 | 140.00 | -1.165% | 2 | 1,496 | +1.636% |
| 2026-07-23 | 140.00 | 141.65 | 140.00 | 141.65 | -1.461% | 2 | 1,497 | +0.452% |
| 2026-07-22 | 143.75 | 143.75 | 143.75 | 143.75 | +4.927% | 1 | 1,496 | -1.016% |
| 2026-07-21 | 137.55 | 137.55 | 137.00 | 137.00 | +2.622% | 2 | 1,495 | +3.861% |
| 2026-07-20 | 133.55 | 133.55 | 133.50 | 133.50 | -0.662% | 2 | 1,494 | +6.584% |
| 2026-07-17 | 134.30 | 134.55 | 134.15 | 134.39 | -2.191% | 43 | 1,473 | +5.878% |
| 2026-07-16 | 138.78 | 138.78 | 137.40 | 137.40 | -3.916% | 242 | 1,351 | +3.559% |
| 2026-07-15 | 141.65 | 143.00 | 139.70 | 143.00 | +4.038% | 243 | 1,351 | -0.497% |
| 2026-07-14 | 135.90 | 137.45 | 135.65 | 137.45 | +1.141% | 102 | 1,157 | +3.521% |
| 2026-07-13 | 138.11 | 138.11 | 135.90 | 135.90 | +1.342% | 83 | 1,115 | +4.702% |
| 2026-07-09 | 134.05 | 134.10 | 134.05 | 134.10 | +4.864% | 2 | 1,115 | +6.107% |
| 2026-07-07 | 123.48 | 128.29 | 122.87 | 127.88 | -0.327% | 50 | 1,104 | +11.268% |
| 2026-07-06 | 128.20 | 128.30 | 128.20 | 128.30 | +1.519% | 2 | 1,103 | +10.904% |
| 2026-07-02 | 126.38 | 126.38 | 126.38 | 126.38 | -1.111% | 29 | 1,103 | +12.589% |
| 2026-06-30 | 127.95 | 127.95 | 127.80 | 127.80 | +1.630% | 2 | 1,103 | +11.338% |
| 2026-06-29 | 125.75 | 125.75 | 125.75 | 125.75 | -0.341% | 1 | 1,103 | +13.153% |
| 2026-06-25 | 126.07 | 126.18 | 126.07 | 126.18 | -2.938% | 31 | 1,132 | +12.767% |
| 2026-06-24 | 130.00 | 130.00 | 130.00 | 130.00 | -1.798% | 1 | 1,131 | +9.454% |
| 2026-06-23 | 134.12 | 134.75 | 132.38 | 132.38 | -5.544% | 4 | 1,131 | +7.486% |
| 2026-06-22 | 140.82 | 140.82 | 140.15 | 140.15 | -1.511% | 2 | 1,130 | +1.527% |
| 2026-06-18 | 142.30 | 142.30 | 142.30 | 142.30 | +1.534% | 1 | 1,130 | -0.007% |
| 2026-06-16 | 140.55 | 141.10 | 140.15 | 140.15 | -2.205% | 124 | 1,068 | +1.527% |
| 2026-06-15 | 138.00 | 144.00 | 138.00 | 143.31 | +8.281% | 65 | 1,038 | -0.712% |
| 2026-06-10 | 132.35 | 132.35 | 132.35 | 132.35 | -6.268% | 1 | 1,038 | +7.510% |
| 2026-06-09 | 141.20 | 141.20 | 141.20 | 141.20 | +1.437% | 1 | 1,038 | +0.772% |
| 2026-06-05 | 142.10 | 142.10 | 138.27 | 139.20 | -7.200% | 27 | 1,011 | +2.220% |
| 2026-06-04 | 148.75 | 151.75 | 148.75 | 150.00 | +2.389% | 86 | 970 | -5.140% |
| 2026-06-03 | 146.50 | 146.50 | 146.50 | 146.50 | -6.890% | 1 | 969 | -2.874% |
| 2026-06-02 | 161.85 | 161.85 | 157.34 | 157.34 | +7.034% | 88 | 897 | -9.565% |
| 2026-05-29 | 147.00 | 147.00 | 147.00 | 147.00 | +1.309% | 5 | 897 | -3.204% |
| 2026-05-28 | 145.10 | 145.10 | 145.10 | 145.10 | +1.725% | 1 | 897 | -1.937% |
| 2026-05-27 | 144.45 | 144.45 | 141.00 | 142.64 | -0.882% | 5 | 897 | -0.245% |
| 2026-05-26 | 143.91 | 143.91 | 143.91 | 143.91 | -1.949% | 3 | 897 | -1.126% |
| 2026-05-22 | 148.20 | 148.75 | 146.77 | 146.77 | -2.407% | 34 | 884 | -3.052% |
| 2026-05-21 | 153.25 | 153.55 | 149.88 | 150.39 | -3.286% | 114 | 860 | -5.386% |
| 2026-05-20 | 158.20 | 158.20 | 155.50 | 155.50 | +0.974% | 5 | 862 | -8.495% |
| 2026-05-19 | 154.00 | 154.00 | 154.00 | 154.00 | -2.222% | 10 | 852 | -7.604% |
| 2026-05-18 | 157.50 | 157.50 | 157.50 | 157.50 | -2.028% | 2 | 854 | -9.657% |
| 2026-05-15 | 160.76 | 160.76 | 160.76 | 160.76 | -3.563% | 1 | 855 | -11.489% |
| 2026-05-14 | 168.00 | 168.80 | 165.50 | 166.70 | +4.553% | 77 | 832 | -14.643% |
| 2026-05-13 | 159.32 | 160.10 | 159.30 | 159.44 | +4.599% | 361 | 745 | -10.756% |
| 2026-05-12 | 153.00 | 153.00 | 150.85 | 152.43 | +1.559% | 60 | 713 | -6.652% |
| 2026-05-08 | 150.25 | 150.25 | 150.09 | 150.09 | +6.917% | 3 | 715 | -5.197% |
| 2026-05-06 | 140.38 | 140.38 | 140.38 | 140.38 | +8.059% | 1 | 716 | +1.361% |
| 2026-05-04 | 132.00 | 132.00 | 129.91 | 129.91 | -2.029% | 5 | 711 | +9.530% |
| 2026-05-01 | 132.60 | 132.60 | 132.60 | 132.60 | -0.711% | 2 | 710 | +7.308% |
| 2026-04-30 | 134.00 | 134.00 | 133.55 | 133.55 | -8.446% | 27 | 692 | +6.544% |
| 2026-04-28 | 145.20 | 145.87 | 144.82 | 145.87 | -2.610% | 260 | 692 | -2.454% |
| 2026-04-27 | 142.75 | 151.29 | 142.75 | 149.78 | +5.212% | 12 | 460 | -5.001% |
| 2026-04-24 | 142.00 | 143.41 | 142.00 | 142.36 | +4.908% | 23 | 452 | -0.049% |
| 2026-04-23 | 135.70 | 135.70 | 135.70 | 135.70 | -0.221% | 1 | 444 | +4.856% |
| 2026-04-22 | 133.74 | 136.00 | 133.45 | 136.00 | +1.606% | 10 | 444 | +4.625% |
| 2026-04-21 | 133.85 | 133.85 | 133.85 | 133.85 | +0.639% | 3 | 434 | +6.306% |
| 2026-04-20 | 133.35 | 133.36 | 133.00 | 133.00 | -0.598% | 41 | 434 | +6.985% |
| 2026-04-17 | 134.36 | 134.36 | 133.80 | 133.80 | +2.844% | 15 | 394 | +6.345% |
| 2026-04-15 | 130.00 | 130.10 | 130.00 | 130.10 | +1.119% | 7 | 379 | +9.370% |
| 2026-04-14 | 128.15 | 128.66 | 128.15 | 128.66 | +10.723% | 10 | 380 | +10.594% |
| 2026-04-08 | 116.20 | 116.20 | 116.20 | 116.20 | +6.303% | 1 | 372 | +22.453% |
| 2026-04-07 | 110.45 | 110.45 | 109.20 | 109.31 | -2.749% | 64 | 372 | +30.171% |
| 2026-04-06 | 112.40 | 112.40 | 112.40 | 112.40 | +4.316% | 2 | 361 | +26.593% |
| 2026-04-02 | 107.75 | 107.75 | 107.75 | 107.75 | -3.666% | 1 | 360 | +32.056% |
| 2026-04-01 | 111.50 | 111.95 | 111.50 | 111.85 | +7.342% | 3 | 360 | +27.215% |
| 2026-03-31 | 104.10 | 104.20 | 104.10 | 104.20 | +1.510% | 2 | 358 | +36.555% |
| 2026-03-30 | 102.60 | 104.75 | 102.60 | 102.65 | -1.298% | 12 | 358 | +38.617% |
| 2026-03-27 | 105.00 | 105.13 | 104.00 | 104.00 | -5.797% | 33 | 358 | +36.817% |
| 2026-03-24 | 110.40 | 110.40 | 110.40 | 110.40 | -0.853% | 1 | 328 | +28.886% |
| 2026-03-23 | 111.80 | 111.80 | 111.35 | 111.35 | +1.227% | 2 | 328 | +27.786% |
| 2026-03-20 | 112.55 | 112.57 | 110.00 | 110.00 | -4.056% | 52 | 328 | +29.355% |
| 2026-03-19 | 113.77 | 114.65 | 113.77 | 114.65 | -2.666% | 4 | 277 | +24.108% |
| 2026-03-17 | 118.46 | 118.77 | 117.54 | 117.79 | -1.183% | 64 | 276 | +20.800% |
| 2026-03-12 | 119.20 | 119.20 | 119.20 | 119.20 | -1.893% | 1 | 244 | +19.371% |
| 2026-03-11 | 121.50 | 121.50 | 121.50 | 121.50 | +1.124% | 1 | 245 | +17.111% |
| 2026-03-10 | 119.85 | 120.15 | 119.85 | 120.15 | +3.444% | 2 | 244 | +18.427% |
| 2026-03-09 | 112.65 | 116.15 | 112.65 | 116.15 | -2.288% | 3 | 243 | +22.505% |
| 2026-03-04 | 116.28 | 118.87 | 116.28 | 118.87 | +2.166% | 6 | 243 | +19.702% |
| 2026-03-03 | 114.95 | 116.77 | 114.90 | 116.35 | -2.473% | 9 | 242 | +22.295% |
| 2026-03-02 | 116.50 | 119.30 | 116.50 | 119.30 | +3.281% | 40 | 241 | +19.271% |
| 2026-02-27 | 117.59 | 117.59 | 115.29 | 115.51 | -12.625% | 31 | 218 | +23.184% |
| 2026-02-25 | 132.00 | 133.30 | 131.70 | 132.20 | +5.238% | 81 | 131 | +7.632% |
| 2026-02-20 | 125.62 | 125.62 | 125.62 | 125.62 | +0.601% | 2 | 131 | +13.270% |
| 2026-02-18 | 125.55 | 125.55 | 124.87 | 124.87 | +3.258% | 8 | 129 | +13.951% |
| 2026-02-17 | 120.93 | 120.93 | 120.93 | 120.93 | +1.070% | 1 | 121 | +17.663% |
| 2026-02-13 | 119.65 | 119.65 | 119.65 | 119.65 | -4.188% | 1 | 121 | +18.922% |
| 2026-02-12 | 124.88 | 124.88 | 124.88 | 124.88 | +0.354% | 3 | 121 | +13.941% |
| 2026-02-10 | 124.44 | 124.44 | 124.44 | 124.44 | -1.939% | 1 | 118 | +14.344% |
| 2026-02-09 | 128.15 | 128.15 | 126.90 | 126.90 | +13.720% | 21 | 117 | +12.128% |
| 2026-02-04 | 112.75 | 112.75 | 111.59 | 111.59 | -2.796% | 11 | 96 | +27.511% |
| 2026-02-03 | 116.50 | 116.50 | 114.80 | 114.80 | -8.123% | 4 | 85 | +23.946% |
| 2026-01-29 | 124.95 | 124.95 | 124.95 | 124.95 | -2.000% | 4 | 81 | +13.878% |
| 2026-01-28 | 127.50 | 127.50 | 127.50 | 127.50 | +1.271% | 5 | 77 | +11.600% |
| 2026-01-27 | 125.90 | 125.90 | 125.90 | 125.90 | +1.516% | 10 | 72 | +13.018% |
| 2026-01-23 | 124.08 | 124.08 | 124.02 | 124.02 | +2.547% | 3 | 62 | +14.731% |
| 2026-01-22 | 120.94 | 120.94 | 120.94 | 120.94 | +4.017% | 10 | 59 | +17.653% |
| 2026-01-20 | 116.27 | 116.27 | 116.27 | 116.27 | -6.309% | 10 | 49 | +22.379% |
| 2026-01-16 | 123.95 | 124.20 | 123.95 | 124.10 | +1.763% | 3 | 37 | +14.658% |
| 2026-01-09 | 121.95 | 121.95 | 121.95 | 121.95 | -2.393% | 1 | 37 | +16.679% |
| 2026-01-07 | 124.93 | 124.94 | 124.93 | 124.94 | -0.920% | 35 | 36 | +13.887% |
| 2026-01-06 | 128.30 | 128.30 | 126.10 | 126.10 | 0.000% | 5 | 5 | +12.839% |