NVDA281215C00090000
NVDA Dec 15 2028 90.00 Call
optionOPRA
EODOct 22, 2026
133.10USD-4.293%(-5.97)1Vol6,937OI
NVDA281215C00090000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 133.10 | 133.10 | 133.10 | 133.10 | -4.293% | 1 | 6,937 | 0.000% |
| 2026-10-19 | 139.07 | 139.07 | 139.07 | 139.07 | -2.132% | 10 | 6,932 | -4.293% |
| 2026-10-14 | 142.10 | 142.10 | 142.10 | 142.10 | -3.986% | 10 | 6,932 | -6.334% |
| 2026-10-12 | 147.77 | 148.00 | 146.74 | 148.00 | -1.628% | 2,136 | 6,020 | -10.068% |
| 2026-10-09 | 151.55 | 152.02 | 150.45 | 150.45 | -4.397% | 1,746 | 5,723 | -11.532% |
| 2026-10-08 | 155.40 | 157.37 | 155.40 | 157.37 | -0.336% | 3 | 5,722 | -15.422% |
| 2026-10-07 | 157.90 | 157.90 | 157.90 | 157.90 | -1.681% | 40 | 5,702 | -15.706% |
| 2026-10-06 | 160.20 | 162.90 | 160.20 | 160.60 | +0.250% | 16 | 5,701 | -17.123% |
| 2026-10-05 | 157.56 | 160.20 | 157.56 | 160.20 | +5.652% | 12 | 5,703 | -16.916% |
| 2026-10-01 | 151.63 | 151.63 | 151.63 | 151.63 | +0.152% | 2 | 5,703 | -12.221% |
| 2026-09-30 | 151.40 | 151.40 | 151.40 | 151.40 | +0.933% | 1 | 5,703 | -12.087% |
| 2026-09-29 | 151.90 | 151.98 | 150.00 | 150.00 | -1.316% | 53 | 5,720 | -11.267% |
| 2026-09-28 | 152.00 | 152.00 | 152.00 | 152.00 | +4.611% | 1 | 5,720 | -12.434% |
| 2026-09-24 | 142.92 | 145.68 | 142.92 | 145.30 | -1.485% | 15 | 5,719 | -8.396% |
| 2026-09-23 | 147.49 | 147.49 | 147.49 | 147.49 | -2.234% | 4 | 5,719 | -9.757% |
| 2026-09-22 | 150.74 | 150.86 | 150.74 | 150.86 | +7.183% | 5 | 5,719 | -11.773% |
| 2026-09-17 | 140.75 | 140.75 | 140.75 | 140.75 | +4.647% | 10 | 5,719 | -5.435% |
| 2026-09-14 | 132.42 | 134.50 | 132.42 | 134.50 | -3.784% | 2 | 5,719 | -1.041% |
| 2026-09-10 | 139.50 | 139.90 | 139.50 | 139.79 | -3.260% | 39 | 5,721 | -4.786% |
| 2026-09-09 | 146.00 | 146.00 | 144.50 | 144.50 | -1.533% | 30 | 5,692 | -7.889% |
| 2026-09-08 | 149.64 | 149.64 | 146.75 | 146.75 | -6.469% | 8 | 5,695 | -9.302% |
| 2026-09-04 | 156.90 | 156.90 | 156.90 | 156.90 | +13.383% | 10 | 5,695 | -15.169% |
| 2026-09-01 | 138.80 | 138.80 | 138.38 | 138.38 | -7.320% | 33 | 5,695 | -3.816% |
| 2026-08-27 | 146.22 | 149.33 | 146.22 | 149.31 | +14.326% | 22 | 5,693 | -10.857% |
| 2026-08-24 | 131.50 | 131.50 | 130.60 | 130.60 | -4.532% | 7 | 5,695 | +1.914% |
| 2026-08-21 | 135.75 | 136.80 | 135.75 | 136.80 | -6.761% | 5 | 5,691 | -2.705% |
| 2026-08-17 | 148.13 | 148.65 | 146.60 | 146.72 | +0.198% | 16 | 5,690 | -9.283% |
| 2026-08-13 | 146.35 | 146.43 | 146.35 | 146.43 | +0.708% | 2 | 5,690 | -9.103% |
| 2026-08-12 | 144.20 | 145.40 | 144.20 | 145.40 | +0.832% | 2 | 5,690 | -8.459% |
| 2026-08-10 | 144.20 | 144.20 | 144.20 | 144.20 | +2.868% | 1 | 5,689 | -7.698% |
| 2026-08-06 | 140.18 | 140.18 | 140.18 | 140.18 | -1.552% | 10 | 5,689 | -5.051% |
| 2026-08-05 | 142.39 | 142.39 | 142.39 | 142.39 | +5.474% | 6 | 5,686 | -6.524% |
| 2026-08-04 | 131.05 | 135.00 | 131.05 | 135.00 | +5.510% | 5 | 5,687 | -1.407% |
| 2026-08-03 | 127.95 | 127.95 | 127.95 | 127.95 | +5.744% | 1 | 5,686 | +4.025% |
| 2026-07-31 | 120.30 | 121.00 | 119.25 | 121.00 | +3.428% | 42 | 5,686 | +10.000% |
| 2026-07-30 | 116.02 | 118.24 | 116.02 | 116.99 | +0.378% | 25 | 5,682 | +13.770% |
| 2026-07-29 | 114.50 | 116.55 | 114.50 | 116.55 | -2.875% | 2 | 5,682 | +14.200% |
| 2026-07-28 | 120.00 | 120.00 | 120.00 | 120.00 | +0.042% | 1 | 5,682 | +10.917% |
| 2026-07-27 | 122.31 | 122.31 | 119.95 | 119.95 | -9.758% | 14 | 5,684 | +10.963% |
| 2026-07-24 | 129.69 | 133.43 | 129.69 | 132.92 | +2.089% | 11 | 5,677 | +0.135% |
| 2026-07-23 | 133.05 | 133.05 | 130.20 | 130.20 | -4.964% | 5 | 5,677 | +2.227% |
| 2026-07-22 | 137.00 | 137.00 | 136.18 | 137.00 | +6.823% | 4 | 5,677 | -2.847% |
| 2026-07-21 | 129.55 | 129.55 | 128.25 | 128.25 | -0.651% | 3 | 5,676 | +3.782% |
| 2026-07-20 | 129.09 | 129.09 | 129.09 | 129.09 | -0.355% | 1 | 5,676 | +3.106% |
| 2026-07-17 | 126.56 | 129.55 | 126.56 | 129.55 | -0.346% | 7 | 5,673 | +2.740% |
| 2026-07-16 | 130.65 | 130.65 | 130.00 | 130.00 | -1.515% | 31 | 5,644 | +2.385% |
| 2026-07-15 | 133.85 | 133.85 | 132.00 | 132.00 | +1.344% | 15 | 5,636 | +0.833% |
| 2026-07-10 | 130.25 | 130.25 | 130.25 | 130.25 | +2.559% | 1 | 5,637 | +2.188% |
| 2026-07-09 | 126.15 | 127.00 | 126.15 | 127.00 | +8.733% | 3 | 5,636 | +4.803% |
| 2026-07-07 | 115.60 | 116.80 | 115.60 | 116.80 | -2.439% | 2 | 5,636 | +13.955% |
| 2026-07-06 | 119.72 | 119.72 | 119.72 | 119.72 | +2.500% | 1 | 5,637 | +11.176% |
| 2026-07-02 | 117.00 | 117.00 | 116.80 | 116.80 | -0.596% | 3 | 5,635 | +13.955% |
| 2026-07-01 | 117.50 | 117.50 | 117.50 | 117.50 | -2.490% | 3 | 5,635 | +13.277% |
| 2026-06-30 | 120.45 | 120.60 | 120.45 | 120.50 | +2.162% | 20 | 5,625 | +10.456% |
| 2026-06-26 | 118.05 | 118.05 | 117.95 | 117.95 | -1.090% | 2 | 5,626 | +12.844% |
| 2026-06-25 | 121.03 | 121.03 | 119.24 | 119.25 | -3.441% | 6 | 5,621 | +11.614% |
| 2026-06-24 | 125.50 | 125.50 | 123.50 | 123.50 | -0.803% | 2 | 5,622 | +7.773% |
| 2026-06-23 | 125.19 | 127.05 | 124.50 | 124.50 | -7.090% | 5 | 5,620 | +6.908% |
| 2026-06-18 | 132.35 | 134.00 | 132.35 | 134.00 | +3.475% | 5 | 5,619 | -0.672% |
| 2026-06-17 | 131.40 | 131.40 | 129.50 | 129.50 | -1.894% | 62 | 5,587 | +2.780% |
| 2026-06-16 | 133.50 | 133.75 | 132.00 | 132.00 | -2.870% | 67 | 5,565 | +0.833% |
| 2026-06-15 | 135.95 | 135.95 | 135.85 | 135.90 | +5.226% | 21 | 5,555 | -2.060% |
| 2026-06-12 | 129.40 | 129.40 | 129.15 | 129.15 | +2.622% | 3 | 5,555 | +3.058% |
| 2026-06-10 | 125.85 | 125.85 | 125.85 | 125.85 | -4.005% | 1 | 5,554 | +5.761% |
| 2026-06-09 | 130.95 | 131.10 | 130.95 | 131.10 | +1.337% | 2 | 5,553 | +1.526% |
| 2026-06-05 | 137.58 | 137.58 | 129.37 | 129.37 | -9.373% | 4 | 5,551 | +2.883% |
| 2026-06-04 | 136.38 | 142.75 | 136.38 | 142.75 | +2.455% | 42 | 5,530 | -6.760% |
| 2026-06-03 | 143.00 | 143.00 | 138.63 | 139.33 | -4.542% | 56 | 5,506 | -4.471% |
| 2026-06-02 | 153.00 | 153.00 | 145.96 | 145.96 | -0.930% | 9 | 5,502 | -8.811% |
| 2026-06-01 | 142.29 | 147.33 | 142.28 | 147.33 | +5.901% | 38 | 5,528 | -9.659% |
| 2026-05-29 | 139.12 | 139.12 | 139.11 | 139.12 | +2.460% | 10 | 5,528 | -4.327% |
| 2026-05-28 | 134.03 | 135.78 | 134.03 | 135.78 | +0.422% | 2 | 5,526 | -1.974% |
| 2026-05-27 | 135.10 | 135.21 | 132.99 | 135.21 | -0.581% | 18 | 5,521 | -1.561% |
| 2026-05-26 | 138.65 | 138.65 | 136.00 | 136.00 | -3.168% | 14 | 5,517 | -2.132% |
| 2026-05-22 | 139.42 | 140.45 | 139.42 | 140.45 | -2.783% | 42 | 5,516 | -5.233% |
| 2026-05-21 | 145.69 | 147.45 | 142.18 | 144.47 | -1.560% | 19 | 5,506 | -7.870% |
| 2026-05-20 | 147.29 | 147.29 | 146.76 | 146.76 | -2.550% | 4 | 5,504 | -9.308% |
| 2026-05-19 | 145.35 | 150.60 | 145.35 | 150.60 | +0.400% | 7 | 5,501 | -11.620% |
| 2026-05-18 | 150.00 | 150.00 | 150.00 | 150.00 | -1.993% | 1 | 5,500 | -11.267% |
| 2026-05-15 | 154.90 | 154.90 | 151.75 | 153.05 | -3.438% | 7 | 5,494 | -13.035% |
| 2026-05-14 | 154.79 | 160.45 | 154.79 | 158.50 | +4.517% | 122 | 5,474 | -16.025% |
| 2026-05-13 | 151.09 | 152.35 | 148.50 | 151.65 | +2.321% | 40 | 5,458 | -12.232% |
| 2026-05-12 | 148.21 | 148.21 | 148.21 | 148.21 | +2.454% | 10 | 5,448 | -10.195% |
| 2026-05-11 | 146.00 | 146.00 | 144.66 | 144.66 | +3.329% | 3 | 5,448 | -7.991% |
| 2026-05-08 | 140.60 | 140.60 | 140.00 | 140.00 | +0.806% | 23 | 5,448 | -4.929% |
| 2026-05-07 | 132.82 | 138.88 | 132.82 | 138.88 | +6.275% | 31 | 5,438 | -4.162% |
| 2026-05-06 | 127.55 | 130.70 | 127.55 | 130.68 | +6.939% | 11 | 5,434 | +1.852% |
| 2026-05-05 | 124.00 | 124.28 | 122.20 | 122.20 | -0.980% | 66 | 5,429 | +8.920% |
| 2026-05-04 | 124.25 | 124.25 | 123.41 | 123.41 | -0.676% | 2 | 5,428 | +7.852% |
| 2026-05-01 | 124.25 | 124.25 | 124.25 | 124.25 | -2.358% | 1 | 5,428 | +7.123% |
| 2026-04-30 | 127.25 | 127.25 | 127.25 | 127.25 | -4.902% | 1 | 5,427 | +4.597% |
| 2026-04-29 | 136.77 | 136.77 | 133.81 | 133.81 | -0.940% | 4 | 5,427 | -0.531% |
| 2026-04-28 | 136.92 | 138.35 | 135.00 | 135.08 | -0.968% | 16 | 5,425 | -1.466% |
| 2026-04-27 | 136.40 | 136.40 | 136.40 | 136.40 | +1.315% | 1 | 5,414 | -2.419% |
| 2026-04-24 | 135.25 | 135.78 | 134.63 | 134.63 | +4.934% | 32 | 5,414 | -1.136% |
| 2026-04-23 | 128.22 | 128.30 | 128.00 | 128.30 | +0.549% | 8 | 5,413 | +3.741% |
| 2026-04-22 | 127.44 | 127.60 | 127.44 | 127.60 | +1.795% | 20 | 5,407 | +4.310% |
| 2026-04-20 | 124.02 | 125.80 | 124.02 | 125.35 | -1.182% | 203 | 5,387 | +6.183% |
| 2026-04-17 | 126.85 | 126.85 | 126.85 | 126.85 | +2.019% | 2 | 5,564 | +4.927% |
| 2026-04-16 | 124.35 | 124.35 | 124.34 | 124.34 | +1.089% | 2 | 5,564 | +7.045% |
| 2026-04-15 | 123.00 | 123.00 | 123.00 | 123.00 | +0.163% | 1 | 5,563 | +8.211% |
| 2026-04-14 | 120.30 | 122.80 | 120.30 | 122.80 | +8.673% | 15 | 5,563 | +8.388% |
| 2026-04-13 | 113.00 | 113.00 | 113.00 | 113.00 | -2.645% | 1 | 5,563 | +17.788% |
| 2026-04-10 | 116.07 | 116.07 | 116.07 | 116.07 | +4.568% | 1 | 5,563 | +14.672% |
| 2026-04-09 | 110.00 | 111.00 | 110.00 | 111.00 | +1.695% | 33 | 5,562 | +19.910% |
| 2026-04-08 | 109.16 | 109.16 | 109.15 | 109.15 | +4.171% | 2 | 5,562 | +21.942% |
| 2026-04-07 | 102.60 | 104.78 | 102.60 | 104.78 | +2.725% | 125 | 5,562 | +27.028% |
| 2026-04-02 | 102.00 | 102.00 | 102.00 | 102.00 | -1.895% | 1 | 5,457 | +30.490% |
| 2026-04-01 | 103.45 | 105.00 | 103.45 | 103.97 | +1.138% | 41 | 5,457 | +28.018% |
| 2026-03-31 | 99.45 | 102.90 | 98.92 | 102.80 | +8.576% | 49 | 5,457 | +29.475% |
| 2026-03-30 | 96.75 | 96.75 | 94.68 | 94.68 | -2.773% | 20 | 5,446 | +40.579% |
| 2026-03-27 | 98.05 | 99.56 | 96.66 | 97.38 | -3.489% | 35 | 5,438 | +36.681% |
| 2026-03-26 | 103.84 | 103.84 | 100.90 | 100.90 | -3.046% | 107 | 5,420 | +31.913% |
| 2026-03-24 | 103.25 | 104.43 | 103.25 | 104.07 | -0.154% | 7 | 5,378 | +27.895% |
| 2026-03-23 | 106.51 | 106.51 | 104.23 | 104.23 | +1.926% | 3 | 5,375 | +27.698% |
| 2026-03-20 | 104.76 | 106.75 | 102.00 | 102.26 | -3.501% | 151 | 5,375 | +30.158% |
| 2026-03-19 | 107.05 | 109.35 | 105.97 | 105.97 | -4.532% | 15 | 5,367 | +25.602% |
| 2026-03-18 | 110.98 | 111.35 | 110.98 | 111.00 | +0.262% | 4 | 5,365 | +19.910% |
| 2026-03-17 | 111.58 | 112.00 | 110.43 | 110.71 | -1.266% | 131 | 5,365 | +20.224% |
| 2026-03-16 | 112.46 | 113.71 | 112.13 | 112.13 | +1.705% | 64 | 5,299 | +18.702% |
| 2026-03-13 | 110.36 | 110.63 | 109.61 | 110.25 | -2.087% | 113 | 5,267 | +20.726% |
| 2026-03-12 | 113.74 | 113.74 | 112.50 | 112.60 | -1.444% | 6 | 5,211 | +18.206% |
| 2026-03-11 | 114.83 | 114.90 | 114.25 | 114.25 | +2.549% | 10 | 5,209 | +16.499% |
| 2026-03-10 | 111.86 | 111.86 | 111.41 | 111.41 | +4.238% | 33 | 5,206 | +19.469% |
| 2026-03-09 | 106.00 | 106.88 | 106.00 | 106.88 | -1.765% | 51 | 5,176 | +24.532% |
| 2026-03-06 | 109.00 | 111.30 | 108.80 | 108.80 | -0.183% | 77 | 5,129 | +22.335% |
| 2026-03-05 | 110.86 | 111.85 | 108.00 | 109.00 | -4.007% | 259 | 5,123 | +22.110% |
| 2026-03-04 | 112.49 | 113.55 | 112.10 | 113.55 | +3.699% | 5 | 4,871 | +17.217% |
| 2026-03-03 | 109.35 | 109.90 | 108.70 | 109.50 | -2.693% | 92 | 4,869 | +21.553% |
| 2026-03-02 | 108.55 | 112.65 | 108.55 | 112.53 | +3.954% | 31 | 4,819 | +18.280% |
| 2026-02-27 | 110.23 | 111.54 | 108.25 | 108.25 | -5.837% | 52 | 4,821 | +22.956% |
| 2026-02-26 | 116.30 | 117.50 | 114.09 | 114.96 | -8.791% | 19 | 4,803 | +15.779% |
| 2026-02-25 | 124.50 | 126.32 | 124.35 | 126.04 | +2.789% | 15 | 4,791 | +5.601% |
| 2026-02-24 | 121.55 | 122.62 | 121.55 | 122.62 | +1.381% | 13 | 4,791 | +8.547% |
| 2026-02-23 | 121.62 | 121.62 | 120.30 | 120.95 | +0.624% | 59 | 4,791 | +10.045% |
| 2026-02-20 | 118.40 | 120.20 | 118.00 | 120.20 | +4.295% | 19 | 4,747 | +10.732% |
| 2026-02-19 | 115.95 | 116.46 | 115.25 | 115.25 | -2.331% | 40 | 4,746 | +15.488% |
| 2026-02-18 | 118.74 | 119.10 | 118.00 | 118.00 | +1.882% | 36 | 4,742 | +12.797% |
| 2026-02-17 | 110.48 | 115.82 | 110.48 | 115.82 | +3.559% | 81 | 4,707 | +14.920% |
| 2026-02-13 | 113.73 | 113.73 | 111.84 | 111.84 | -5.220% | 6 | 4,632 | +19.009% |
| 2026-02-12 | 118.90 | 118.90 | 118.00 | 118.00 | -2.164% | 37 | 4,632 | +12.797% |
| 2026-02-11 | 120.61 | 120.61 | 120.61 | 120.61 | +2.212% | 5 | 4,595 | +10.356% |
| 2026-02-10 | 118.00 | 118.00 | 118.00 | 118.00 | +2.111% | 5 | 4,590 | +12.797% |
| 2026-02-06 | 108.15 | 115.56 | 108.15 | 115.56 | +12.852% | 26 | 4,590 | +15.178% |
| 2026-02-05 | 104.36 | 104.36 | 101.80 | 102.40 | -2.708% | 16 | 4,581 | +29.980% |
| 2026-02-04 | 107.95 | 107.95 | 102.95 | 105.25 | -3.960% | 59 | 4,566 | +26.461% |
| 2026-02-03 | 110.64 | 110.64 | 108.03 | 109.59 | -7.127% | 9 | 4,563 | +21.453% |
| 2026-02-02 | 118.00 | 118.00 | 118.00 | 118.00 | -1.944% | 1 | 4,559 | +12.797% |
| 2026-01-30 | 121.68 | 121.68 | 120.34 | 120.34 | +1.296% | 4 | 4,559 | +10.603% |
| 2026-01-29 | 120.40 | 120.40 | 116.25 | 118.80 | -1.680% | 11 | 4,558 | +12.037% |
| 2026-01-28 | 120.83 | 120.83 | 120.83 | 120.83 | +1.683% | 1 | 4,558 | +10.155% |
| 2026-01-27 | 118.05 | 119.00 | 118.05 | 118.83 | +2.272% | 5 | 4,558 | +12.009% |
| 2026-01-26 | 116.50 | 116.50 | 116.19 | 116.19 | -0.317% | 12 | 4,555 | +14.554% |
| 2026-01-23 | 116.56 | 116.56 | 116.56 | 116.56 | +4.867% | 1 | 4,545 | +14.190% |
| 2026-01-21 | 110.80 | 111.15 | 110.25 | 111.15 | +1.972% | 4 | 4,544 | +19.748% |
| 2026-01-20 | 110.73 | 110.95 | 109.00 | 109.00 | -7.147% | 158 | 4,544 | +22.110% |
| 2026-01-16 | 119.00 | 119.00 | 117.39 | 117.39 | +0.248% | 11 | 4,544 | +13.383% |
| 2026-01-15 | 117.10 | 117.10 | 117.10 | 117.10 | +4.741% | 13 | 4,544 | +13.664% |
| 2026-01-14 | 111.15 | 112.00 | 111.15 | 111.80 | -1.524% | 9 | 4,531 | +19.052% |
| 2026-01-13 | 114.40 | 114.40 | 113.53 | 113.53 | -0.500% | 14 | 4,526 | +17.238% |
| 2026-01-12 | 114.10 | 114.10 | 114.10 | 114.10 | -0.210% | 1 | 4,516 | +16.652% |
| 2026-01-09 | 113.55 | 114.38 | 113.55 | 114.34 | -3.835% | 4,484 | 4,516 | +16.407% |
| 2026-01-07 | 118.93 | 118.93 | 118.90 | 118.90 | +0.253% | 22 | 33 | +11.943% |
| 2026-01-06 | 118.85 | 118.85 | 118.60 | 118.60 | 0.000% | 11 | 11 | +12.226% |