NVDA281215C00085000
NVDA Dec 15 2028 85.00 Call
optionOPRA
EODOct 22, 2026
138.08USD-0.662%(-0.92)4Vol694OI
NVDA281215C00085000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 136.85 | 138.08 | 136.85 | 138.08 | -0.662% | 4 | 698 | 0.000% |
| 2026-10-20 | 139.00 | 139.00 | 139.00 | 139.00 | -0.643% | 2 | 696 | -0.662% |
| 2026-10-16 | 142.70 | 142.70 | 139.90 | 139.90 | -3.882% | 5 | 696 | -1.301% |
| 2026-10-14 | 146.00 | 146.00 | 145.55 | 145.55 | -3.641% | 3 | 695 | -5.132% |
| 2026-10-12 | 150.90 | 151.05 | 150.90 | 151.05 | -3.049% | 8 | 695 | -8.587% |
| 2026-10-09 | 157.08 | 157.08 | 155.70 | 155.80 | -5.346% | 7 | 697 | -11.374% |
| 2026-10-06 | 167.11 | 167.99 | 164.60 | 164.60 | +2.046% | 28 | 691 | -16.112% |
| 2026-10-02 | 161.30 | 161.30 | 161.30 | 161.30 | +3.291% | 10 | 691 | -14.396% |
| 2026-09-30 | 156.42 | 156.42 | 155.69 | 156.16 | +0.360% | 7 | 692 | -11.578% |
| 2026-09-29 | 155.80 | 155.95 | 155.30 | 155.60 | -0.480% | 46 | 713 | -11.260% |
| 2026-09-28 | 157.55 | 157.55 | 156.35 | 156.35 | +5.699% | 2 | 713 | -11.685% |
| 2026-09-24 | 147.92 | 147.92 | 147.92 | 147.92 | +1.979% | 15 | 713 | -6.652% |
| 2026-09-18 | 145.15 | 145.15 | 145.05 | 145.05 | +2.807% | 2 | 714 | -4.805% |
| 2026-09-16 | 141.09 | 141.09 | 141.09 | 141.09 | +1.973% | 2 | 716 | -2.133% |
| 2026-09-15 | 138.36 | 138.36 | 138.36 | 138.36 | -3.582% | 2 | 714 | -0.202% |
| 2026-09-10 | 143.75 | 143.75 | 143.50 | 143.50 | -0.257% | 2 | 713 | -3.777% |
| 2026-08-31 | 144.50 | 144.50 | 143.87 | 143.87 | -2.791% | 20 | 713 | -4.024% |
| 2026-08-28 | 148.00 | 148.00 | 148.00 | 148.00 | +9.000% | 1 | 712 | -6.703% |
| 2026-08-24 | 135.77 | 135.78 | 135.77 | 135.78 | -10.323% | 5 | 713 | +1.694% |
| 2026-08-17 | 151.41 | 151.41 | 151.41 | 151.41 | -0.013% | 2 | 714 | -8.804% |
| 2026-08-14 | 151.43 | 151.43 | 151.43 | 151.43 | -0.244% | 5 | 719 | -8.816% |
| 2026-08-13 | 151.65 | 151.80 | 151.65 | 151.80 | +1.948% | 3 | 722 | -9.038% |
| 2026-08-07 | 148.81 | 148.90 | 148.81 | 148.90 | +2.690% | 3 | 721 | -7.267% |
| 2026-08-06 | 145.00 | 145.00 | 145.00 | 145.00 | +4.474% | 2 | 721 | -4.772% |
| 2026-08-04 | 138.79 | 138.79 | 138.79 | 138.79 | +3.036% | 5 | 716 | -0.512% |
| 2026-07-22 | 134.50 | 134.70 | 134.50 | 134.70 | +2.007% | 2 | 716 | +2.509% |
| 2026-07-20 | 132.10 | 132.10 | 132.05 | 132.05 | +1.382% | 2 | 715 | +4.566% |
| 2026-07-17 | 129.00 | 130.40 | 129.00 | 130.25 | -2.726% | 41 | 696 | +6.012% |
| 2026-07-16 | 133.00 | 134.20 | 133.00 | 133.90 | -1.869% | 121 | 635 | +3.122% |
| 2026-07-15 | 136.75 | 136.80 | 136.45 | 136.45 | +0.184% | 6 | 634 | +1.195% |
| 2026-07-10 | 135.95 | 136.20 | 135.95 | 136.20 | +4.648% | 2 | 634 | +1.380% |
| 2026-07-09 | 130.20 | 130.20 | 130.15 | 130.15 | -0.649% | 2 | 634 | +6.093% |
| 2026-07-08 | 126.20 | 131.00 | 126.20 | 131.00 | +5.289% | 3 | 634 | +5.405% |
| 2026-07-07 | 121.50 | 124.42 | 121.50 | 124.42 | +0.818% | 40 | 594 | +10.979% |
| 2026-07-06 | 123.41 | 123.41 | 123.41 | 123.41 | +1.156% | 1 | 594 | +11.887% |
| 2026-07-01 | 122.00 | 122.00 | 122.00 | 122.00 | -1.581% | 1 | 594 | +13.180% |
| 2026-06-30 | 124.20 | 124.20 | 123.96 | 123.96 | +2.067% | 2 | 594 | +11.391% |
| 2026-06-29 | 121.45 | 121.45 | 121.45 | 121.45 | -0.287% | 2 | 595 | +13.693% |
| 2026-06-26 | 121.85 | 121.85 | 121.80 | 121.80 | -0.474% | 2 | 596 | +13.366% |
| 2026-06-25 | 121.00 | 122.38 | 121.00 | 122.38 | -5.535% | 32 | 565 | +12.829% |
| 2026-06-23 | 129.80 | 129.80 | 129.55 | 129.55 | -8.088% | 3 | 563 | +6.584% |
| 2026-06-22 | 139.40 | 140.95 | 139.40 | 140.95 | +5.069% | 3 | 562 | -2.036% |
| 2026-06-17 | 134.15 | 134.15 | 134.15 | 134.15 | -2.045% | 40 | 542 | +2.930% |
| 2026-06-16 | 136.65 | 136.95 | 136.35 | 136.95 | -1.687% | 128 | 496 | +0.825% |
| 2026-06-15 | 139.30 | 139.30 | 139.30 | 139.30 | +4.737% | 1 | 496 | -0.876% |
| 2026-06-12 | 133.00 | 133.00 | 133.00 | 133.00 | +2.072% | 4 | 496 | +3.820% |
| 2026-06-11 | 130.10 | 130.30 | 130.10 | 130.30 | +1.008% | 2 | 495 | +5.971% |
| 2026-06-10 | 129.00 | 129.00 | 129.00 | 129.00 | -6.826% | 1 | 494 | +7.039% |
| 2026-06-05 | 139.00 | 139.00 | 138.45 | 138.45 | -6.453% | 2 | 494 | -0.267% |
| 2026-06-04 | 143.30 | 148.00 | 143.30 | 148.00 | +2.885% | 4 | 492 | -6.703% |
| 2026-06-03 | 143.30 | 143.85 | 143.30 | 143.85 | -6.469% | 2 | 492 | -4.011% |
| 2026-06-02 | 153.80 | 153.80 | 153.80 | 153.80 | +2.876% | 3 | 492 | -10.221% |
| 2026-06-01 | 147.07 | 149.50 | 147.07 | 149.50 | +3.640% | 4 | 491 | -7.639% |
| 2026-05-29 | 141.50 | 144.25 | 141.50 | 144.25 | +4.658% | 16 | 486 | -4.277% |
| 2026-05-28 | 137.83 | 137.83 | 137.83 | 137.83 | +0.753% | 1 | 487 | +0.181% |
| 2026-05-27 | 136.50 | 136.80 | 136.05 | 136.80 | -3.061% | 5 | 486 | +0.936% |
| 2026-05-26 | 142.60 | 142.60 | 139.97 | 141.12 | -0.676% | 5 | 483 | -2.154% |
| 2026-05-22 | 142.85 | 143.25 | 142.08 | 142.08 | -3.209% | 8 | 477 | -2.815% |
| 2026-05-21 | 150.93 | 150.93 | 146.79 | 146.79 | -3.173% | 5 | 476 | -5.934% |
| 2026-05-20 | 151.35 | 151.60 | 150.65 | 151.60 | +0.631% | 6 | 473 | -8.918% |
| 2026-05-19 | 150.65 | 150.65 | 150.65 | 150.65 | +0.433% | 2 | 471 | -8.344% |
| 2026-05-18 | 150.50 | 150.50 | 150.00 | 150.00 | -5.333% | 4 | 467 | -7.947% |
| 2026-05-15 | 156.55 | 158.45 | 155.10 | 158.45 | -2.791% | 3 | 467 | -12.856% |
| 2026-05-14 | 159.65 | 164.60 | 159.65 | 163.00 | +4.454% | 320 | 362 | -15.288% |
| 2026-05-13 | 155.98 | 157.90 | 155.20 | 156.05 | +6.337% | 128 | 375 | -11.516% |
| 2026-05-11 | 147.00 | 147.00 | 146.75 | 146.75 | +8.463% | 4 | 376 | -5.908% |
| 2026-05-06 | 135.50 | 135.50 | 135.30 | 135.30 | +6.957% | 2 | 377 | +2.055% |
| 2026-05-05 | 126.50 | 126.50 | 126.50 | 126.50 | +1.322% | 1 | 377 | +9.154% |
| 2026-05-04 | 130.00 | 130.00 | 124.85 | 124.85 | -2.833% | 11 | 377 | +10.597% |
| 2026-05-01 | 128.49 | 128.49 | 128.49 | 128.49 | -1.162% | 1 | 377 | +7.464% |
| 2026-04-30 | 130.00 | 130.00 | 130.00 | 130.00 | -6.837% | 1 | 377 | +6.215% |
| 2026-04-29 | 139.54 | 139.54 | 139.54 | 139.54 | -1.141% | 1 | 377 | -1.046% |
| 2026-04-28 | 141.15 | 141.15 | 141.15 | 141.15 | +6.754% | 1 | 377 | -2.175% |
| 2026-04-23 | 132.22 | 132.22 | 132.22 | 132.22 | +0.243% | 1 | 377 | +4.432% |
| 2026-04-22 | 131.90 | 131.90 | 131.90 | 131.90 | +0.764% | 1 | 376 | +4.685% |
| 2026-04-21 | 130.90 | 130.90 | 130.90 | 130.90 | +0.692% | 5 | 377 | +5.485% |
| 2026-04-17 | 130.00 | 130.00 | 130.00 | 130.00 | +1.618% | 1 | 377 | +6.215% |
| 2026-04-16 | 127.87 | 127.93 | 127.87 | 127.93 | +12.318% | 115 | 378 | +7.934% |
| 2026-04-09 | 113.90 | 113.90 | 113.90 | 113.90 | +1.155% | 2 | 277 | +21.229% |
| 2026-04-08 | 112.70 | 112.70 | 112.60 | 112.60 | +9.056% | 2 | 277 | +22.629% |
| 2026-03-31 | 99.85 | 103.25 | 99.85 | 103.25 | +4.325% | 2 | 276 | +33.734% |
| 2026-03-30 | 98.97 | 98.97 | 98.97 | 98.97 | -2.971% | 1 | 275 | +39.517% |
| 2026-03-27 | 102.00 | 102.00 | 102.00 | 102.00 | -2.672% | 1 | 274 | +35.373% |
| 2026-03-26 | 106.45 | 106.45 | 104.80 | 104.80 | -6.844% | 3 | 273 | +31.756% |
| 2026-03-25 | 109.95 | 112.50 | 109.95 | 112.50 | +4.836% | 2 | 273 | +22.738% |
| 2026-03-24 | 108.00 | 108.00 | 106.77 | 107.31 | -1.982% | 11 | 273 | +28.674% |
| 2026-03-23 | 109.48 | 109.48 | 109.48 | 109.48 | +3.871% | 20 | 270 | +26.123% |
| 2026-03-20 | 108.50 | 108.50 | 105.40 | 105.40 | -4.260% | 3 | 250 | +31.006% |
| 2026-03-19 | 110.35 | 110.35 | 110.09 | 110.09 | -3.607% | 2 | 250 | +25.425% |
| 2026-03-17 | 115.00 | 115.30 | 113.85 | 114.21 | +0.546% | 135 | 249 | +20.900% |
| 2026-03-13 | 112.81 | 113.69 | 112.81 | 113.59 | -2.120% | 69 | 184 | +21.560% |
| 2026-03-12 | 115.83 | 116.05 | 115.83 | 116.05 | -0.812% | 2 | 177 | +18.983% |
| 2026-03-11 | 117.00 | 117.00 | 117.00 | 117.00 | +1.124% | 1 | 176 | +18.017% |
| 2026-03-10 | 114.61 | 115.70 | 114.60 | 115.70 | +2.208% | 256 | 176 | +19.343% |
| 2026-03-09 | 113.15 | 113.20 | 113.15 | 113.20 | -0.440% | 2 | 79 | +21.979% |
| 2026-03-06 | 113.70 | 113.70 | 113.70 | 113.70 | -0.855% | 1 | 79 | +21.442% |
| 2026-03-04 | 114.68 | 114.68 | 114.68 | 114.68 | -2.978% | 1 | 78 | +20.405% |
| 2026-02-26 | 118.20 | 118.20 | 118.20 | 118.20 | -6.819% | 1 | 78 | +16.819% |
| 2026-02-25 | 126.85 | 126.85 | 126.85 | 126.85 | +8.234% | 6 | 71 | +8.853% |
| 2026-02-17 | 117.05 | 117.20 | 117.05 | 117.20 | +0.428% | 2 | 71 | +17.816% |
| 2026-02-13 | 116.70 | 116.70 | 116.70 | 116.70 | -3.402% | 1 | 69 | +18.320% |
| 2026-02-10 | 120.81 | 120.81 | 120.81 | 120.81 | -2.067% | 1 | 69 | +14.295% |
| 2026-02-09 | 123.36 | 123.36 | 123.36 | 123.36 | +9.168% | 1 | 70 | +11.933% |
| 2026-02-03 | 113.00 | 113.00 | 113.00 | 113.00 | -8.138% | 1 | 69 | +22.195% |
| 2026-01-28 | 123.10 | 123.10 | 123.01 | 123.01 | +4.672% | 2 | 68 | +12.251% |
| 2026-01-22 | 117.52 | 117.52 | 117.52 | 117.52 | +3.743% | 3 | 67 | +17.495% |
| 2026-01-21 | 114.47 | 114.47 | 113.28 | 113.28 | -4.950% | 3 | 64 | +21.893% |
| 2026-01-12 | 117.05 | 119.19 | 116.95 | 119.18 | +3.231% | 55 | 61 | +15.858% |
| 2026-01-08 | 115.45 | 115.45 | 115.45 | 115.45 | 0.000% | 7 | 7 | +19.602% |