NVDA281215P00010000
NVDA Dec 15 2028 10.00 Put
optionOPRA
EODOct 22, 2026
0.08USD+60.000%(+0.03)31Vol3,397OI
NVDA281215P00010000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +60.000% | 31 | 3,367 | 0.000% |
| 2026-10-13 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 30 | 3,367 | +60.000% |
| 2026-10-05 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -14.286% | 2 | 3,367 | +33.333% |
| 2026-10-02 | 0.0500 | 0.0800 | 0.0500 | 0.0700 | -12.500% | 261 | 3,108 | +14.286% |
| 2026-09-22 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +60.000% | 12 | 3,096 | 0.000% |
| 2026-09-18 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -37.500% | 15 | 3,096 | +60.000% |
| 2026-09-17 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | +60.000% | 34 | 3,062 | 0.000% |
| 2026-09-16 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -44.444% | 35 | 3,062 | +60.000% |
| 2026-09-15 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -10.000% | 1 | 3,061 | -11.111% |
| 2026-09-09 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +42.857% | 1 | 3,060 | -20.000% |
| 2026-09-08 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.000% | 15 | 3,060 | +14.286% |
| 2026-08-28 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.000% | 25 | 3,035 | +14.286% |
| 2026-08-25 | 0.1300 | 0.1300 | 0.0700 | 0.0700 | -22.222% | 6 | 3,035 | +14.286% |
| 2026-08-24 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +28.571% | 55 | 2,980 | -11.111% |
| 2026-08-20 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -30.000% | 10 | 2,980 | +14.286% |
| 2026-08-18 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 2 | 2,978 | -20.000% |
| 2026-08-17 | 0.0700 | 0.1000 | 0.0700 | 0.1000 | +11.111% | 27 | 2,976 | -20.000% |
| 2026-08-13 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -30.769% | 3 | 2,973 | -11.111% |
| 2026-08-12 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +44.444% | 38 | 2,939 | -38.462% |
| 2026-08-07 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -52.632% | 35 | 2,904 | -11.111% |
| 2026-08-04 | 0.1000 | 0.1900 | 0.0800 | 0.1900 | +72.727% | 37 | 2,867 | -57.895% |
| 2026-07-31 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +10.000% | 15 | 2,852 | -27.273% |
| 2026-07-30 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -28.571% | 2 | 2,850 | -20.000% |
| 2026-07-29 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +27.273% | 3 | 2,847 | -42.857% |
| 2026-07-23 | 0.1200 | 0.1200 | 0.1000 | 0.1100 | +57.143% | 6 | 2,841 | -27.273% |
| 2026-07-16 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | -22.222% | 17 | 2,841 | +14.286% |
| 2026-07-14 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.000% | 55 | 2,793 | -11.111% |
| 2026-07-13 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +12.500% | 3 | 2,790 | -11.111% |
| 2026-07-10 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -11.111% | 4 | 2,786 | 0.000% |
| 2026-07-07 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +28.571% | 1 | 2,785 | -11.111% |
| 2026-07-02 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +16.667% | 2 | 2,785 | +14.286% |
| 2026-07-01 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -33.333% | 1 | 2,785 | +33.333% |
| 2026-06-30 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +50.000% | 11 | 2,775 | -11.111% |
| 2026-06-23 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -14.286% | 10 | 2,775 | +33.333% |
| 2026-06-22 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -36.364% | 15 | 2,760 | +14.286% |
| 2026-06-18 | 0.1500 | 0.1500 | 0.1100 | 0.1100 | +22.222% | 80 | 2,770 | -27.273% |
| 2026-06-16 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -18.182% | 25 | 2,747 | -11.111% |
| 2026-06-15 | 0.0900 | 0.1100 | 0.0900 | 0.1100 | -15.385% | 38 | 2,739 | -27.273% |
| 2026-06-12 | 0.1000 | 0.1300 | 0.1000 | 0.1300 | +18.182% | 53 | 2,686 | -38.462% |
| 2026-06-11 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +10.000% | 10 | 2,686 | -27.273% |
| 2026-06-10 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +11.111% | 20 | 2,686 | -20.000% |
| 2026-06-09 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -18.182% | 15 | 2,671 | -11.111% |
| 2026-06-08 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +22.222% | 16 | 2,656 | -27.273% |
| 2026-06-04 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -18.182% | 20 | 2,648 | -11.111% |
| 2026-06-02 | 0.1000 | 0.1200 | 0.1000 | 0.1100 | -21.429% | 47 | 2,653 | -27.273% |
| 2026-06-01 | 0.0900 | 0.1400 | 0.0900 | 0.1400 | +27.273% | 35 | 2,643 | -42.857% |
| 2026-05-29 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -8.333% | 10 | 2,633 | -27.273% |
| 2026-05-28 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | +33.333% | 3 | 2,630 | -33.333% |
| 2026-05-27 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -18.182% | 1 | 2,630 | -11.111% |
| 2026-05-26 | 0.1400 | 0.1400 | 0.1000 | 0.1100 | +22.222% | 67 | 2,573 | -27.273% |
| 2026-05-22 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | -35.714% | 55 | 2,568 | -11.111% |
| 2026-05-21 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | +16.667% | 7 | 2,561 | -42.857% |
| 2026-05-20 | 0.1000 | 0.1200 | 0.1000 | 0.1200 | +9.091% | 250 | 2,361 | -33.333% |
| 2026-05-19 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +22.222% | 108 | 2,253 | -27.273% |
| 2026-05-18 | 0.1200 | 0.1200 | 0.0900 | 0.0900 | 0.000% | 18 | 2,261 | -11.111% |
| 2026-05-15 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -18.182% | 4 | 2,261 | -11.111% |
| 2026-05-14 | 0.1200 | 0.1200 | 0.1000 | 0.1100 | -8.333% | 92 | 2,170 | -27.273% |
| 2026-05-13 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.000% | 6 | 2,164 | -33.333% |
| 2026-05-12 | 0.1200 | 0.1200 | 0.1100 | 0.1200 | +20.000% | 12 | 2,152 | -33.333% |
| 2026-05-11 | 0.1100 | 0.1700 | 0.1000 | 0.1000 | -28.571% | 42 | 2,114 | -20.000% |
| 2026-05-08 | 0.1200 | 0.1400 | 0.1200 | 0.1400 | 0.000% | 5 | 2,109 | -42.857% |
| 2026-05-07 | 0.1300 | 0.1400 | 0.1000 | 0.1400 | 0.000% | 116 | 2,043 | -42.857% |
| 2026-05-06 | 0.1100 | 0.1400 | 0.1000 | 0.1400 | +16.667% | 30 | 2,035 | -42.857% |
| 2026-05-05 | 0.1100 | 0.1500 | 0.1100 | 0.1200 | -14.286% | 19 | 2,020 | -33.333% |
| 2026-05-04 | 0.1300 | 0.1400 | 0.1200 | 0.1400 | 0.000% | 57 | 1,963 | -42.857% |
| 2026-05-01 | 0.1400 | 0.1600 | 0.1400 | 0.1400 | -12.500% | 305 | 1,658 | -42.857% |
| 2026-04-30 | 0.1600 | 0.2100 | 0.1300 | 0.1600 | 0.000% | 532 | 1,175 | -50.000% |
| 2026-04-29 | 0.1400 | 0.2000 | 0.1300 | 0.1600 | +33.333% | 543 | 1,175 | -50.000% |
| 2026-04-28 | 0.1400 | 0.1800 | 0.1200 | 0.1200 | -14.286% | 39 | 900 | -33.333% |
| 2026-04-27 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +75.000% | 100 | 894 | -42.857% |
| 2026-04-13 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -27.273% | 10 | 794 | 0.000% |
| 2026-04-08 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -26.667% | 10 | 784 | -27.273% |
| 2026-04-07 | 0.1300 | 0.1500 | 0.1300 | 0.1500 | -21.053% | 112 | 784 | -46.667% |
| 2026-04-06 | 0.1400 | 0.1900 | 0.1400 | 0.1900 | +18.750% | 104 | 674 | -57.895% |
| 2026-03-30 | 0.1600 | 0.1700 | 0.1600 | 0.1600 | -11.111% | 14 | 609 | -50.000% |
| 2026-03-24 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +20.000% | 4 | 597 | -55.556% |
| 2026-03-19 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -21.053% | 4 | 593 | -46.667% |
| 2026-03-16 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +26.667% | 1 | 591 | -57.895% |
| 2026-03-12 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | +7.143% | 10 | 591 | -46.667% |
| 2026-03-11 | 0.1500 | 0.1500 | 0.1100 | 0.1400 | -12.500% | 7 | 591 | -42.857% |
| 2026-03-10 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +23.077% | 2 | 590 | -50.000% |
| 2026-03-05 | 0.1400 | 0.2000 | 0.1100 | 0.1300 | +8.333% | 287 | 590 | -38.462% |
| 2026-03-04 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -25.000% | 1 | 357 | -33.333% |
| 2026-03-03 | 0.1400 | 0.1600 | 0.1400 | 0.1600 | +6.667% | 3 | 358 | -50.000% |
| 2026-02-27 | 0.1800 | 0.1800 | 0.1500 | 0.1500 | 0.000% | 3 | 355 | -46.667% |
| 2026-02-26 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 2 | 355 | -46.667% |
| 2026-02-25 | 0.1400 | 0.1500 | 0.1300 | 0.1500 | -16.667% | 58 | 368 | -46.667% |
| 2026-02-20 | 0.1200 | 0.1800 | 0.1200 | 0.1800 | +28.571% | 39 | 368 | -55.556% |
| 2026-02-12 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -6.667% | 7 | 342 | -42.857% |
| 2026-02-11 | 0.1300 | 0.1500 | 0.1300 | 0.1500 | +15.385% | 51 | 337 | -46.667% |
| 2026-02-06 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -18.750% | 15 | 337 | -38.462% |
| 2026-02-04 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +6.667% | 25 | 322 | -50.000% |
| 2026-02-03 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -11.765% | 50 | 297 | -46.667% |
| 2026-02-02 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +41.667% | 1 | 247 | -52.941% |
| 2026-01-29 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -20.000% | 200 | 246 | -33.333% |
| 2026-01-26 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -6.250% | 10 | 52 | -46.667% |
| 2026-01-22 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +33.333% | 1 | 42 | -50.000% |
| 2026-01-16 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 0.000% | 21 | 20 | -33.333% |
| 2026-01-08 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -40.000% | 1 | 20 | -33.333% |
| 2026-01-06 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 20 | 20 | -60.000% |