NVDA281215C00095000
NVDA Dec 15 2028 95.00 Call
optionOPRA
EODOct 22, 2026
129.86USD-5.899%(-8.14)19Vol2,687OI
NVDA281215C00095000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 129.86 | 129.86 | 129.86 | 129.86 | -5.899% | 19 | 2,706 | 0.000% |
| 2026-10-14 | 138.00 | 138.00 | 138.00 | 138.00 | -3.260% | 10 | 2,706 | -5.899% |
| 2026-10-12 | 142.50 | 142.85 | 142.45 | 142.65 | -3.216% | 487 | 2,473 | -8.966% |
| 2026-10-09 | 147.40 | 147.40 | 147.39 | 147.39 | -5.839% | 12 | 2,462 | -11.894% |
| 2026-10-06 | 158.30 | 158.30 | 156.53 | 156.53 | +0.243% | 10 | 2,469 | -17.038% |
| 2026-10-05 | 156.15 | 156.15 | 156.15 | 156.15 | +5.864% | 2 | 2,471 | -16.836% |
| 2026-09-30 | 147.65 | 147.65 | 147.50 | 147.50 | +0.068% | 130 | 2,421 | -11.959% |
| 2026-09-29 | 147.60 | 147.60 | 147.40 | 147.40 | +14.441% | 8 | 2,420 | -11.900% |
| 2026-09-14 | 127.85 | 128.80 | 126.05 | 128.80 | -12.022% | 9 | 2,417 | +0.823% |
| 2026-09-03 | 146.40 | 146.40 | 146.40 | 146.40 | +15.049% | 1 | 2,418 | -11.298% |
| 2026-08-26 | 127.25 | 127.25 | 127.25 | 127.25 | -4.056% | 4 | 2,418 | +2.051% |
| 2026-08-21 | 132.63 | 132.63 | 132.63 | 132.63 | -7.291% | 1 | 2,419 | -2.089% |
| 2026-08-14 | 143.06 | 143.06 | 143.06 | 143.06 | +1.497% | 4 | 2,423 | -9.227% |
| 2026-08-12 | 141.60 | 141.60 | 140.95 | 140.95 | +2.323% | 3 | 2,421 | -7.868% |
| 2026-08-10 | 137.70 | 137.75 | 137.70 | 137.75 | -2.201% | 2 | 2,421 | -5.728% |
| 2026-08-07 | 140.85 | 140.85 | 140.85 | 140.85 | +1.609% | 10 | 2,411 | -7.803% |
| 2026-08-05 | 138.62 | 138.62 | 138.62 | 138.62 | +20.121% | 1 | 2,411 | -6.319% |
| 2026-07-28 | 115.40 | 115.40 | 115.40 | 115.40 | -8.420% | 2 | 2,412 | +12.530% |
| 2026-07-24 | 126.01 | 126.01 | 126.01 | 126.01 | -2.174% | 7 | 2,412 | +3.055% |
| 2026-07-23 | 125.96 | 128.81 | 125.96 | 128.81 | +3.420% | 8 | 2,404 | +0.815% |
| 2026-07-20 | 124.20 | 124.55 | 124.20 | 124.55 | +4.130% | 4 | 2,402 | +4.263% |
| 2026-07-17 | 119.61 | 119.61 | 119.61 | 119.61 | -5.162% | 5 | 2,403 | +8.570% |
| 2026-07-16 | 126.31 | 126.31 | 125.75 | 126.12 | -0.063% | 8 | 2,401 | +2.965% |
| 2026-07-15 | 128.75 | 129.20 | 126.20 | 126.20 | -4.466% | 126 | 2,344 | +2.900% |
| 2026-07-14 | 130.00 | 132.10 | 130.00 | 132.10 | +7.268% | 3 | 2,344 | -1.696% |
| 2026-07-13 | 123.35 | 123.45 | 123.15 | 123.15 | -4.609% | 23 | 2,343 | +5.449% |
| 2026-07-10 | 129.25 | 129.25 | 129.10 | 129.10 | +9.500% | 20 | 2,333 | +0.589% |
| 2026-07-08 | 117.95 | 117.95 | 117.90 | 117.90 | +5.268% | 6 | 2,330 | +10.144% |
| 2026-07-07 | 112.00 | 112.00 | 112.00 | 112.00 | -3.656% | 1 | 2,331 | +15.946% |
| 2026-07-06 | 115.65 | 116.25 | 115.65 | 116.25 | +3.077% | 2 | 2,331 | +11.708% |
| 2026-07-02 | 117.20 | 117.20 | 112.78 | 112.78 | -3.524% | 2 | 2,331 | +15.145% |
| 2026-06-30 | 116.65 | 116.95 | 116.65 | 116.90 | +2.230% | 136 | 2,313 | +11.086% |
| 2026-06-26 | 114.40 | 114.40 | 114.35 | 114.35 | -0.996% | 40 | 2,333 | +13.564% |
| 2026-06-25 | 115.40 | 115.50 | 115.40 | 115.50 | -4.742% | 2 | 2,334 | +12.433% |
| 2026-06-23 | 121.25 | 121.25 | 121.25 | 121.25 | -6.515% | 2 | 2,332 | +7.101% |
| 2026-06-22 | 129.70 | 129.70 | 129.70 | 129.70 | +0.582% | 1 | 2,333 | +0.123% |
| 2026-06-18 | 128.90 | 128.95 | 128.90 | 128.95 | +1.615% | 2 | 2,333 | +0.706% |
| 2026-06-17 | 126.80 | 126.90 | 126.80 | 126.90 | -1.552% | 80 | 2,293 | +2.333% |
| 2026-06-16 | 129.15 | 129.55 | 128.73 | 128.90 | -2.644% | 123 | 2,240 | +0.745% |
| 2026-06-15 | 131.25 | 132.40 | 131.25 | 132.40 | +5.330% | 3 | 2,240 | -1.918% |
| 2026-06-12 | 125.70 | 125.70 | 125.70 | 125.70 | +2.079% | 1 | 2,240 | +3.309% |
| 2026-06-11 | 122.38 | 123.14 | 122.38 | 123.14 | +0.228% | 10 | 2,250 | +5.457% |
| 2026-06-10 | 122.86 | 122.86 | 122.86 | 122.86 | -3.948% | 1 | 2,249 | +5.698% |
| 2026-06-05 | 129.70 | 129.70 | 127.91 | 127.91 | -8.799% | 11 | 2,248 | +1.525% |
| 2026-06-04 | 140.30 | 140.30 | 140.25 | 140.25 | -0.722% | 2 | 2,248 | -7.408% |
| 2026-06-03 | 141.27 | 141.27 | 141.27 | 141.27 | +1.008% | 19 | 2,229 | -8.077% |
| 2026-06-01 | 139.54 | 139.86 | 139.54 | 139.86 | +4.717% | 6 | 2,226 | -7.150% |
| 2026-05-28 | 131.90 | 133.56 | 131.90 | 133.56 | +1.067% | 12 | 2,216 | -2.770% |
| 2026-05-27 | 132.30 | 132.30 | 132.15 | 132.15 | -4.791% | 2 | 2,215 | -1.733% |
| 2026-05-21 | 141.55 | 141.90 | 138.80 | 138.80 | -4.401% | 12 | 2,216 | -6.441% |
| 2026-05-20 | 146.00 | 146.00 | 145.19 | 145.19 | +2.095% | 51 | 2,217 | -10.559% |
| 2026-05-19 | 143.04 | 143.73 | 141.70 | 142.21 | -4.557% | 10 | 2,219 | -8.684% |
| 2026-05-15 | 147.90 | 149.00 | 147.90 | 149.00 | -4.057% | 3 | 2,219 | -12.846% |
| 2026-05-14 | 151.42 | 156.75 | 151.42 | 155.30 | +4.720% | 1,027 | 1,226 | -16.381% |
| 2026-05-13 | 147.51 | 148.60 | 147.45 | 148.30 | +4.363% | 120 | 1,168 | -12.434% |
| 2026-05-12 | 142.10 | 142.10 | 142.10 | 142.10 | -0.281% | 1 | 1,168 | -8.614% |
| 2026-05-11 | 142.50 | 142.50 | 142.50 | 142.50 | +3.591% | 22 | 1,152 | -8.870% |
| 2026-05-08 | 137.56 | 137.56 | 137.56 | 137.56 | +1.147% | 1 | 1,152 | -5.598% |
| 2026-05-07 | 136.00 | 136.00 | 136.00 | 136.00 | +9.369% | 30 | 1,132 | -4.515% |
| 2026-05-06 | 124.35 | 124.35 | 124.35 | 124.35 | +4.050% | 10 | 1,132 | +4.431% |
| 2026-05-05 | 119.51 | 119.51 | 119.51 | 119.51 | +0.260% | 1 | 1,132 | +8.660% |
| 2026-05-04 | 122.05 | 122.05 | 119.20 | 119.20 | -1.488% | 21 | 1,112 | +8.943% |
| 2026-05-01 | 121.00 | 121.00 | 121.00 | 121.00 | -2.419% | 15 | 1,097 | +7.322% |
| 2026-04-30 | 124.00 | 124.00 | 124.00 | 124.00 | -10.469% | 15 | 1,097 | +4.726% |
| 2026-04-27 | 132.90 | 138.50 | 131.53 | 138.50 | +4.528% | 23 | 1,097 | -6.238% |
| 2026-04-24 | 132.00 | 132.50 | 131.52 | 132.50 | +6.042% | 32 | 1,099 | -1.992% |
| 2026-04-22 | 124.00 | 125.00 | 124.00 | 124.95 | +2.384% | 21 | 1,090 | +3.930% |
| 2026-04-20 | 121.45 | 122.15 | 121.15 | 122.04 | -1.581% | 235 | 1,085 | +6.408% |
| 2026-04-17 | 124.00 | 124.00 | 124.00 | 124.00 | +2.420% | 10 | 1,052 | +4.726% |
| 2026-04-16 | 121.58 | 121.58 | 121.07 | 121.07 | +2.863% | 6 | 1,052 | +7.260% |
| 2026-04-14 | 116.00 | 117.70 | 116.00 | 117.70 | +5.042% | 4 | 1,057 | +10.331% |
| 2026-04-13 | 111.85 | 112.05 | 111.75 | 112.05 | +4.524% | 22 | 1,056 | +15.895% |
| 2026-04-09 | 105.00 | 107.20 | 105.00 | 107.20 | +2.047% | 7 | 1,056 | +21.138% |
| 2026-04-08 | 104.97 | 105.05 | 104.97 | 105.05 | +5.919% | 15 | 1,056 | +23.617% |
| 2026-04-02 | 99.18 | 99.18 | 99.18 | 99.18 | -1.166% | 1 | 1,042 | +30.934% |
| 2026-04-01 | 100.35 | 100.35 | 100.35 | 100.35 | +0.824% | 1 | 1,042 | +29.407% |
| 2026-03-31 | 96.30 | 99.54 | 95.80 | 99.53 | +9.374% | 7 | 1,041 | +30.473% |
| 2026-03-30 | 91.55 | 92.99 | 91.00 | 91.00 | -4.211% | 194 | 1,041 | +42.703% |
| 2026-03-27 | 95.10 | 95.10 | 94.15 | 95.00 | -4.494% | 99 | 948 | +36.695% |
| 2026-03-26 | 101.05 | 101.05 | 98.71 | 99.47 | -3.968% | 491 | 948 | +30.552% |
| 2026-03-25 | 103.65 | 103.65 | 103.58 | 103.58 | +2.748% | 2 | 947 | +25.372% |
| 2026-03-24 | 100.32 | 100.92 | 100.15 | 100.81 | -0.650% | 37 | 946 | +28.817% |
| 2026-03-23 | 102.86 | 102.86 | 100.91 | 101.47 | +2.495% | 8 | 930 | +27.979% |
| 2026-03-20 | 101.50 | 101.82 | 99.00 | 99.00 | -4.348% | 39 | 929 | +31.172% |
| 2026-03-19 | 103.71 | 103.71 | 103.50 | 103.50 | -3.280% | 22 | 925 | +25.469% |
| 2026-03-18 | 107.19 | 107.19 | 107.01 | 107.01 | -0.372% | 6 | 904 | +21.353% |
| 2026-03-17 | 108.28 | 108.61 | 106.70 | 107.41 | -1.296% | 288 | 902 | +20.901% |
| 2026-03-16 | 109.10 | 109.44 | 108.25 | 108.82 | +1.153% | 78 | 757 | +19.335% |
| 2026-03-13 | 107.30 | 107.69 | 107.22 | 107.58 | -1.637% | 4 | 718 | +20.710% |
| 2026-03-12 | 109.90 | 109.90 | 107.00 | 109.37 | -1.902% | 268 | 716 | +18.735% |
| 2026-03-11 | 111.12 | 111.49 | 111.12 | 111.49 | +0.714% | 8 | 589 | +16.477% |
| 2026-03-10 | 108.08 | 110.70 | 108.08 | 110.70 | +5.298% | 6 | 583 | +17.308% |
| 2026-03-09 | 103.00 | 105.17 | 103.00 | 105.13 | +0.353% | 138 | 577 | +23.523% |
| 2026-03-06 | 105.29 | 105.29 | 104.76 | 104.76 | -3.206% | 55 | 504 | +23.960% |
| 2026-03-05 | 108.23 | 108.23 | 108.23 | 108.23 | +1.624% | 40 | 456 | +19.985% |
| 2026-03-03 | 105.00 | 107.20 | 105.00 | 106.50 | -0.838% | 13 | 416 | +21.934% |
| 2026-03-02 | 107.40 | 107.40 | 107.40 | 107.40 | +3.071% | 2 | 425 | +20.912% |
| 2026-02-27 | 105.22 | 105.22 | 104.20 | 104.20 | -6.714% | 14 | 425 | +24.626% |
| 2026-02-26 | 111.70 | 111.70 | 111.70 | 111.70 | -8.779% | 1 | 411 | +16.258% |
| 2026-02-25 | 122.23 | 122.45 | 122.23 | 122.45 | +2.899% | 19 | 392 | +6.051% |
| 2026-02-24 | 118.00 | 119.00 | 118.00 | 119.00 | +2.278% | 2 | 392 | +9.126% |
| 2026-02-23 | 116.35 | 116.35 | 116.35 | 116.35 | +1.104% | 1 | 392 | +11.612% |
| 2026-02-20 | 115.08 | 115.08 | 115.08 | 115.08 | +4.305% | 26 | 392 | +12.843% |
| 2026-02-17 | 110.33 | 110.33 | 110.33 | 110.33 | +0.850% | 2 | 386 | +17.701% |
| 2026-02-13 | 109.58 | 109.58 | 109.40 | 109.40 | -4.870% | 11 | 375 | +18.702% |
| 2026-02-12 | 114.66 | 115.00 | 114.65 | 115.00 | +2.032% | 84 | 375 | +12.922% |
| 2026-02-10 | 112.71 | 112.71 | 112.71 | 112.71 | -3.336% | 1 | 313 | +15.216% |
| 2026-02-09 | 116.60 | 116.60 | 116.60 | 116.60 | +18.316% | 268 | 313 | +11.372% |
| 2026-02-05 | 103.22 | 103.22 | 98.55 | 98.55 | -1.104% | 16 | 45 | +31.771% |
| 2026-02-04 | 103.70 | 103.70 | 99.65 | 99.65 | -5.554% | 13 | 44 | +30.316% |
| 2026-02-03 | 105.77 | 105.77 | 105.51 | 105.51 | -9.859% | 20 | 42 | +23.078% |
| 2026-01-30 | 116.55 | 117.05 | 116.55 | 117.05 | +2.111% | 2 | 31 | +10.944% |
| 2026-01-27 | 114.63 | 114.63 | 114.63 | 114.63 | +2.111% | 2 | 30 | +13.286% |
| 2026-01-26 | 112.26 | 112.26 | 112.26 | 112.26 | -1.587% | 1 | 28 | +15.678% |
| 2026-01-23 | 114.07 | 114.07 | 114.07 | 114.07 | +3.137% | 2 | 27 | +13.842% |
| 2026-01-22 | 111.20 | 111.20 | 110.60 | 110.60 | +4.281% | 2 | 27 | +17.414% |
| 2026-01-20 | 106.41 | 107.25 | 106.06 | 106.06 | -7.103% | 6 | 27 | +22.440% |
| 2026-01-15 | 114.17 | 114.17 | 114.17 | 114.17 | +6.086% | 1 | 26 | +13.743% |
| 2026-01-14 | 107.48 | 107.62 | 107.48 | 107.62 | -1.717% | 16 | 26 | +20.665% |
| 2026-01-13 | 109.50 | 109.50 | 109.50 | 109.50 | -1.262% | 1 | 10 | +18.594% |
| 2026-01-12 | 110.90 | 111.80 | 110.90 | 110.90 | -1.070% | 12 | 10 | +17.096% |
| 2026-01-08 | 112.10 | 112.10 | 112.10 | 112.10 | 0.000% | 1 | 1 | +15.843% |