NVDA281215P00005000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 1 | 5,913 | 0.000% |
| 2026-10-16 | 0.0200 | 0.0500 | 0.0200 | 0.0400 | +100.000% | 198 | 5,896 | 0.000% |
| 2026-10-15 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -33.333% | 69 | 5,896 | +100.000% |
| 2026-10-08 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 3 | 5,896 | +33.333% |
| 2026-10-07 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 62 | 5,841 | 0.000% |
| 2026-10-01 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | +25.000% | 109 | 5,841 | -20.000% |
| 2026-09-30 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 101 | 5,841 | 0.000% |
| 2026-09-22 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.000% | 110 | 5,867 | 0.000% |
| 2026-09-17 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +33.333% | 105 | 5,867 | 0.000% |
| 2026-09-10 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | -25.000% | 3 | 5,867 | +33.333% |
| 2026-09-09 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +33.333% | 1 | 5,867 | 0.000% |
| 2026-09-08 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 11 | 5,858 | +33.333% |
| 2026-09-04 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | +100.000% | 8 | 5,858 | 0.000% |
| 2026-09-03 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | -33.333% | 6 | 5,858 | +100.000% |
| 2026-09-02 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | -25.000% | 26 | 5,835 | +33.333% |
| 2026-09-01 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.000% | 189 | 5,735 | 0.000% |
| 2026-08-31 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.000% | 74 | 5,661 | 0.000% |
| 2026-08-28 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 2 | 5,661 | 0.000% |
| 2026-08-27 | 0.0400 | 0.0500 | 0.0300 | 0.0500 | +66.667% | 85 | 5,596 | -20.000% |
| 2026-08-25 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -40.000% | 20 | 5,588 | +33.333% |
| 2026-08-24 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +25.000% | 1 | 5,588 | -20.000% |
| 2026-08-21 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | -20.000% | 10 | 5,583 | 0.000% |
| 2026-08-20 | 0.0300 | 0.0500 | 0.0300 | 0.0500 | +66.667% | 393 | 5,268 | -20.000% |
| 2026-08-19 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 36 | 5,232 | +33.333% |
| 2026-08-18 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | -20.000% | 7 | 5,228 | 0.000% |
| 2026-08-17 | 0.0300 | 0.0500 | 0.0300 | 0.0500 | +66.667% | 93 | 5,194 | -20.000% |
| 2026-08-14 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.000% | 22 | 5,194 | +33.333% |
| 2026-08-13 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 332 | 4,933 | +33.333% |
| 2026-08-12 | 0.0300 | 0.0500 | 0.0300 | 0.0400 | +33.333% | 132 | 4,897 | 0.000% |
| 2026-08-11 | 0.0300 | 0.0500 | 0.0300 | 0.0300 | 0.000% | 156 | 4,783 | +33.333% |
| 2026-08-10 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 135 | 4,778 | +33.333% |
| 2026-08-07 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +33.333% | 1 | 4,778 | 0.000% |
| 2026-08-06 | 0.0500 | 0.0500 | 0.0300 | 0.0300 | -25.000% | 25 | 4,758 | +33.333% |
| 2026-08-05 | 0.0300 | 0.0500 | 0.0300 | 0.0400 | 0.000% | 133 | 4,659 | 0.000% |
| 2026-08-04 | 0.0300 | 0.0500 | 0.0300 | 0.0400 | 0.000% | 102 | 4,593 | 0.000% |
| 2026-08-03 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.000% | 200 | 4,683 | 0.000% |
| 2026-07-31 | 0.0400 | 0.0900 | 0.0400 | 0.0400 | -33.333% | 21 | 4,682 | 0.000% |
| 2026-07-30 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -14.286% | 1 | 4,681 | -33.333% |
| 2026-07-29 | 0.0300 | 0.0700 | 0.0300 | 0.0700 | +40.000% | 25 | 4,668 | -42.857% |
| 2026-07-28 | 0.0600 | 0.0600 | 0.0300 | 0.0500 | -16.667% | 319 | 4,663 | -20.000% |
| 2026-07-27 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.000% | 17 | 4,641 | -33.333% |
| 2026-07-24 | 0.0500 | 0.0900 | 0.0400 | 0.0600 | +20.000% | 133 | 4,615 | -33.333% |
| 2026-07-23 | 0.0300 | 0.0600 | 0.0300 | 0.0500 | 0.000% | 110 | 4,609 | -20.000% |
| 2026-07-22 | 0.0300 | 0.0600 | 0.0300 | 0.0500 | +66.667% | 146 | 4,603 | -20.000% |
| 2026-07-21 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 20 | 4,583 | +33.333% |
| 2026-07-20 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -40.000% | 53 | 4,583 | +33.333% |
| 2026-07-17 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.000% | 200 | 4,483 | -20.000% |
| 2026-07-16 | 0.0300 | 0.0500 | 0.0300 | 0.0500 | +66.667% | 15 | 4,478 | -20.000% |
| 2026-07-15 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 3 | 4,475 | +33.333% |
| 2026-07-14 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 10 | 4,466 | 0.000% |
| 2026-07-10 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 94 | 4,444 | 0.000% |
| 2026-07-09 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +66.667% | 1 | 4,443 | -20.000% |
| 2026-07-08 | 0.0500 | 0.0500 | 0.0300 | 0.0300 | -40.000% | 4 | 4,441 | +33.333% |
| 2026-07-07 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | +25.000% | 7 | 4,441 | -20.000% |
| 2026-07-06 | 0.0300 | 0.0500 | 0.0200 | 0.0400 | 0.000% | 1,061 | 3,337 | 0.000% |
| 2026-07-02 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 1 | 3,339 | 0.000% |
| 2026-07-01 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +66.667% | 10 | 3,333 | -20.000% |
| 2026-06-30 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 5 | 3,328 | +33.333% |
| 2026-06-29 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 5 | 3,323 | +33.333% |
| 2026-06-26 | 0.0500 | 0.0500 | 0.0300 | 0.0300 | -25.000% | 123 | 3,201 | +33.333% |
| 2026-06-25 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.000% | 4 | 3,199 | 0.000% |
| 2026-06-24 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +33.333% | 2 | 3,199 | 0.000% |
| 2026-06-23 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 1 | 3,199 | +33.333% |
| 2026-06-22 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +33.333% | 4 | 3,198 | 0.000% |
| 2026-06-17 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | +50.000% | 10 | 3,198 | +33.333% |
| 2026-06-16 | 0.0500 | 0.0500 | 0.0100 | 0.0200 | -33.333% | 141 | 3,057 | +100.000% |
| 2026-06-15 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -40.000% | 30 | 3,057 | +33.333% |
| 2026-06-12 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 1 | 3,056 | -20.000% |
| 2026-06-11 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +66.667% | 21 | 3,035 | -20.000% |
| 2026-06-10 | 0.0500 | 0.0500 | 0.0300 | 0.0300 | -40.000% | 12 | 3,025 | +33.333% |
| 2026-06-08 | 0.0700 | 0.0700 | 0.0500 | 0.0500 | +25.000% | 2 | 3,023 | -20.000% |
| 2026-06-05 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.000% | 2 | 3,022 | 0.000% |
| 2026-06-04 | 0.0500 | 0.0500 | 0.0200 | 0.0400 | 0.000% | 20 | 3,020 | 0.000% |
| 2026-06-03 | 0.0500 | 0.0600 | 0.0100 | 0.0400 | -20.000% | 69 | 2,967 | 0.000% |
| 2026-06-02 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.000% | 12 | 2,959 | -20.000% |
| 2026-06-01 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +66.667% | 1 | 2,959 | -20.000% |
| 2026-05-28 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | -25.000% | 236 | 3,111 | +33.333% |
| 2026-05-27 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +33.333% | 3 | 3,111 | 0.000% |
| 2026-05-26 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | -40.000% | 2 | 3,109 | +33.333% |
| 2026-05-22 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | +25.000% | 25 | 3,084 | -20.000% |
| 2026-05-21 | 0.0500 | 0.0500 | 0.0200 | 0.0400 | 0.000% | 10 | 3,079 | 0.000% |
| 2026-05-20 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.000% | 123 | 3,076 | 0.000% |
| 2026-05-19 | 0.0600 | 0.0600 | 0.0200 | 0.0400 | 0.000% | 188 | 3,072 | 0.000% |
| 2026-05-18 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.000% | 224 | 2,957 | 0.000% |
| 2026-05-15 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.000% | 81 | 2,943 | 0.000% |
| 2026-05-14 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 30 | 2,913 | 0.000% |
| 2026-05-13 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | -20.000% | 190 | 2,813 | 0.000% |
| 2026-05-12 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +25.000% | 18 | 2,795 | -20.000% |
| 2026-05-11 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.000% | 55 | 2,740 | 0.000% |
| 2026-05-08 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 21 | 2,739 | 0.000% |
| 2026-05-07 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.000% | 71 | 2,668 | 0.000% |
| 2026-05-06 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 49 | 2,619 | 0.000% |
| 2026-05-05 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 19 | 2,600 | -20.000% |
| 2026-05-04 | 0.0500 | 0.0600 | 0.0400 | 0.0600 | 0.000% | 44 | 2,572 | -33.333% |
| 2026-05-01 | 0.0600 | 0.0600 | 0.0400 | 0.0600 | -14.286% | 35 | 2,539 | -33.333% |
| 2026-04-30 | 0.3200 | 0.3200 | 0.0700 | 0.0700 | +16.667% | 145 | 2,394 | -42.857% |
| 2026-04-29 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.000% | 64 | 2,394 | -33.333% |
| 2026-04-27 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.000% | 35 | 2,353 | -33.333% |
| 2026-04-24 | 0.0600 | 0.0600 | 0.0400 | 0.0600 | 0.000% | 44 | 2,338 | -33.333% |
| 2026-04-22 | 0.0400 | 0.0600 | 0.0400 | 0.0600 | +50.000% | 170 | 2,295 | -33.333% |
| 2026-04-20 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | -50.000% | 94 | 2,125 | 0.000% |
| 2026-04-17 | 0.0400 | 0.0800 | 0.0400 | 0.0800 | +33.333% | 29 | 2,031 | -50.000% |
| 2026-04-16 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +20.000% | 1 | 2,002 | -33.333% |
| 2026-04-15 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.000% | 40 | 2,001 | -20.000% |
| 2026-04-14 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -28.571% | 2 | 1,961 | -20.000% |
| 2026-04-13 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -12.500% | 25 | 1,959 | -42.857% |
| 2026-04-10 | 0.0600 | 0.0800 | 0.0400 | 0.0800 | +60.000% | 10 | 1,934 | -50.000% |
| 2026-04-08 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 40 | 1,931 | -20.000% |
| 2026-04-07 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | -14.286% | 217 | 1,892 | -33.333% |
| 2026-04-06 | 0.0500 | 0.0800 | 0.0500 | 0.0700 | +16.667% | 16 | 1,732 | -42.857% |
| 2026-04-02 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.000% | 18 | 1,703 | -33.333% |
| 2026-03-30 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | -14.286% | 12 | 1,703 | -33.333% |
| 2026-03-27 | 0.0500 | 0.0700 | 0.0300 | 0.0700 | +40.000% | 150 | 1,691 | -42.857% |
| 2026-03-26 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -28.571% | 28 | 1,604 | -20.000% |
| 2026-03-25 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +16.667% | 141 | 1,576 | -42.857% |
| 2026-03-24 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.000% | 2 | 1,655 | -33.333% |
| 2026-03-23 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | +20.000% | 60 | 1,653 | -33.333% |
| 2026-03-20 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 1 | 1,594 | -20.000% |
| 2026-03-19 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +20.000% | 2 | 1,593 | -33.333% |
| 2026-03-18 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 10 | 1,591 | -20.000% |
| 2026-03-16 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.000% | 109 | 1,581 | -33.333% |
| 2026-03-13 | 0.0400 | 0.0800 | 0.0400 | 0.0600 | -14.286% | 423 | 1,472 | -33.333% |
| 2026-03-12 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | +75.000% | 42 | 1,075 | -42.857% |
| 2026-03-11 | 0.0600 | 0.0600 | 0.0300 | 0.0400 | -20.000% | 27 | 1,053 | 0.000% |
| 2026-03-10 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 105 | 1,061 | -20.000% |
| 2026-03-09 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 5 | 1,156 | -20.000% |
| 2026-03-06 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 3 | 1,152 | -20.000% |
| 2026-03-05 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -14.286% | 17 | 1,149 | -33.333% |
| 2026-03-04 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +40.000% | 4 | 1,132 | -42.857% |
| 2026-03-03 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.000% | 48 | 1,128 | -20.000% |
| 2026-03-02 | 0.0500 | 0.1000 | 0.0500 | 0.0500 | -28.571% | 5 | 1,133 | -20.000% |
| 2026-02-27 | 0.0500 | 0.0700 | 0.0500 | 0.0700 | 0.000% | 32 | 1,132 | -42.857% |
| 2026-02-26 | 0.0600 | 0.1000 | 0.0600 | 0.0700 | 0.000% | 34 | 1,121 | -42.857% |
| 2026-02-25 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | +16.667% | 21 | 1,090 | -42.857% |
| 2026-02-24 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.000% | 100 | 1,090 | -33.333% |
| 2026-02-23 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +20.000% | 12 | 990 | -33.333% |
| 2026-02-20 | 0.0600 | 0.0700 | 0.0500 | 0.0500 | -28.571% | 15 | 990 | -20.000% |
| 2026-02-18 | 0.0700 | 0.0700 | 0.0500 | 0.0700 | +16.667% | 44 | 990 | -42.857% |
| 2026-02-17 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +100.000% | 1 | 946 | -33.333% |
| 2026-02-13 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -57.143% | 3 | 949 | +33.333% |
| 2026-02-12 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +16.667% | 4 | 949 | -42.857% |
| 2026-02-11 | 0.0500 | 0.0700 | 0.0100 | 0.0600 | -40.000% | 143 | 945 | -33.333% |
| 2026-02-09 | 0.0800 | 0.1000 | 0.0800 | 0.1000 | +25.000% | 21 | 950 | -60.000% |
| 2026-02-06 | 0.1100 | 0.1100 | 0.0800 | 0.0800 | +14.286% | 107 | 929 | -50.000% |
| 2026-02-03 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +16.667% | 100 | 822 | -42.857% |
| 2026-01-30 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +20.000% | 1 | 772 | -33.333% |
| 2026-01-29 | 0.0800 | 0.0800 | 0.0500 | 0.0500 | -28.571% | 315 | 771 | -20.000% |
| 2026-01-27 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.000% | 256 | 456 | -42.857% |
| 2026-01-26 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | +16.667% | 16 | 200 | -42.857% |
| 2026-01-20 | 0.1000 | 0.1000 | 0.0300 | 0.0600 | -14.286% | 3 | 184 | -33.333% |
| 2026-01-16 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -36.364% | 1 | 184 | -42.857% |
| 2026-01-15 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.000% | 2 | 184 | -63.636% |
| 2026-01-08 | 0.0900 | 0.1100 | 0.0900 | 0.1100 | +57.143% | 79 | 182 | -63.636% |
| 2026-01-07 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -22.222% | 100 | 103 | -42.857% |
| 2026-01-06 | 0.0700 | 0.0900 | 0.0700 | 0.0900 | 0.000% | 3 | 3 | -55.556% |