NVDA281215P00155000
NVDA Dec 15 2028 155.00 Put
optionOPRA
EODOct 22, 2026
15.35USD+3.716%(+0.55)2Vol4,936OI
NVDA281215P00155000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 14.35 | 15.35 | 14.35 | 15.35 | +3.716% | 2 | 4,934 | 0.000% |
| 2026-10-20 | 14.80 | 14.80 | 14.80 | 14.80 | +1.093% | 1 | 4,933 | +3.716% |
| 2026-10-16 | 14.64 | 14.64 | 14.64 | 14.64 | +1.667% | 2 | 4,931 | +4.850% |
| 2026-10-15 | 14.73 | 14.73 | 14.35 | 14.40 | +7.623% | 11 | 4,927 | +6.597% |
| 2026-10-13 | 13.30 | 13.38 | 13.30 | 13.38 | +7.643% | 2 | 4,926 | +14.723% |
| 2026-10-08 | 11.97 | 12.43 | 11.97 | 12.43 | +4.454% | 4 | 4,924 | +23.492% |
| 2026-10-07 | 11.92 | 11.92 | 11.85 | 11.90 | +2.586% | 7 | 4,929 | +28.992% |
| 2026-10-06 | 11.40 | 11.65 | 11.40 | 11.60 | -0.429% | 76 | 4,915 | +32.328% |
| 2026-10-05 | 11.65 | 11.65 | 11.65 | 11.65 | -4.351% | 5 | 4,915 | +31.760% |
| 2026-10-02 | 12.27 | 12.27 | 12.18 | 12.18 | -4.019% | 5 | 4,913 | +26.026% |
| 2026-10-01 | 13.10 | 13.10 | 12.69 | 12.69 | -3.425% | 3 | 4,914 | +20.961% |
| 2026-09-30 | 12.90 | 13.14 | 12.90 | 13.14 | +2.336% | 14 | 4,915 | +16.819% |
| 2026-09-29 | 12.80 | 12.84 | 12.80 | 12.84 | +0.312% | 11 | 4,916 | +19.548% |
| 2026-09-28 | 12.80 | 12.80 | 12.80 | 12.80 | -7.514% | 1 | 4,917 | +19.922% |
| 2026-09-23 | 13.84 | 13.84 | 13.84 | 13.84 | +3.053% | 4 | 4,921 | +10.910% |
| 2026-09-22 | 13.47 | 13.47 | 13.43 | 13.43 | -1.250% | 2 | 4,921 | +14.296% |
| 2026-09-21 | 13.75 | 13.80 | 13.60 | 13.60 | -6.849% | 25 | 4,941 | +12.868% |
| 2026-09-17 | 14.90 | 14.90 | 14.60 | 14.60 | -4.450% | 6 | 4,941 | +5.137% |
| 2026-09-16 | 15.60 | 15.60 | 15.28 | 15.28 | -3.474% | 9 | 4,945 | +0.458% |
| 2026-09-15 | 15.80 | 15.92 | 15.80 | 15.83 | -2.883% | 3,383 | 1,702 | -3.032% |
| 2026-09-14 | 16.25 | 16.50 | 16.25 | 16.30 | +8.667% | 40 | 1,701 | -5.828% |
| 2026-09-11 | 15.20 | 15.20 | 15.00 | 15.00 | -4.762% | 2 | 1,701 | +2.333% |
| 2026-09-10 | 15.80 | 15.80 | 15.75 | 15.75 | +5.070% | 2 | 1,699 | -2.540% |
| 2026-09-09 | 15.13 | 15.13 | 14.99 | 14.99 | +0.739% | 6 | 1,702 | +2.402% |
| 2026-09-08 | 14.60 | 14.88 | 14.60 | 14.88 | +3.983% | 2 | 1,700 | +3.159% |
| 2026-09-04 | 13.65 | 14.31 | 13.65 | 14.31 | +1.851% | 14 | 1,690 | +7.268% |
| 2026-09-03 | 14.05 | 14.24 | 14.00 | 14.05 | -4.552% | 32 | 1,681 | +9.253% |
| 2026-09-02 | 14.60 | 14.72 | 14.35 | 14.72 | -5.338% | 27 | 1,683 | +4.280% |
| 2026-09-01 | 15.73 | 15.73 | 15.51 | 15.55 | 0.000% | 10 | 1,678 | -1.286% |
| 2026-08-31 | 15.55 | 15.55 | 15.55 | 15.55 | -1.645% | 12 | 1,667 | -1.286% |
| 2026-08-28 | 15.00 | 15.81 | 15.00 | 15.81 | +6.824% | 22 | 1,645 | -2.910% |
| 2026-08-27 | 15.35 | 15.48 | 14.55 | 14.80 | -13.953% | 20 | 1,645 | +3.716% |
| 2026-08-26 | 17.31 | 17.45 | 17.20 | 17.20 | +0.880% | 7 | 1,645 | -10.756% |
| 2026-08-25 | 17.00 | 17.20 | 17.00 | 17.05 | -4.213% | 9 | 1,643 | -9.971% |
| 2026-08-24 | 17.50 | 17.95 | 17.50 | 17.80 | +3.488% | 19 | 1,631 | -13.764% |
| 2026-08-20 | 17.10 | 17.45 | 17.10 | 17.20 | +2.748% | 69 | 1,690 | -10.756% |
| 2026-08-19 | 16.95 | 17.30 | 16.74 | 16.74 | -1.529% | 49 | 1,660 | -8.303% |
| 2026-08-18 | 17.17 | 17.17 | 17.00 | 17.00 | +5.133% | 67 | 1,594 | -9.706% |
| 2026-08-17 | 16.37 | 16.37 | 16.17 | 16.17 | -2.883% | 8 | 1,593 | -5.071% |
| 2026-08-14 | 16.48 | 16.78 | 16.48 | 16.65 | -0.478% | 131 | 1,475 | -7.808% |
| 2026-08-13 | 16.73 | 16.73 | 16.73 | 16.73 | -1.356% | 1 | 1,476 | -8.249% |
| 2026-08-12 | 17.38 | 17.38 | 16.96 | 16.96 | -5.673% | 15 | 1,473 | -9.493% |
| 2026-08-11 | 17.98 | 17.98 | 17.98 | 17.98 | -0.111% | 10 | 1,473 | -14.627% |
| 2026-08-07 | 17.93 | 18.00 | 17.93 | 18.00 | -4.000% | 2 | 1,472 | -14.722% |
| 2026-08-06 | 18.15 | 18.91 | 17.85 | 18.75 | +1.351% | 35 | 1,468 | -18.133% |
| 2026-08-05 | 18.60 | 18.80 | 18.50 | 18.50 | -10.194% | 39 | 1,468 | -17.027% |
| 2026-08-03 | 20.60 | 20.60 | 20.60 | 20.60 | -10.240% | 1 | 1,468 | -25.485% |
| 2026-07-30 | 22.95 | 22.95 | 22.95 | 22.95 | -3.409% | 1 | 1,469 | -33.115% |
| 2026-07-29 | 23.40 | 23.76 | 23.30 | 23.76 | +3.304% | 105 | 1,368 | -35.396% |
| 2026-07-28 | 23.70 | 23.70 | 23.00 | 23.00 | +0.174% | 2 | 1,370 | -33.261% |
| 2026-07-27 | 21.20 | 23.40 | 21.20 | 22.96 | +7.140% | 66 | 1,338 | -33.145% |
| 2026-07-24 | 20.35 | 21.43 | 20.35 | 21.43 | +5.567% | 21 | 1,338 | -28.371% |
| 2026-07-22 | 20.00 | 20.30 | 19.95 | 20.30 | -5.051% | 23 | 1,339 | -24.384% |
| 2026-07-16 | 21.38 | 21.38 | 21.38 | 21.38 | +1.616% | 1 | 1,339 | -28.204% |
| 2026-07-15 | 20.50 | 21.23 | 20.50 | 21.04 | +2.136% | 98 | 1,336 | -27.044% |
| 2026-07-14 | 21.32 | 21.32 | 20.40 | 20.60 | -5.936% | 12 | 1,342 | -25.485% |
| 2026-07-13 | 21.75 | 21.90 | 21.60 | 21.90 | +5.036% | 8 | 1,344 | -29.909% |
| 2026-07-10 | 21.21 | 21.21 | 20.76 | 20.85 | -7.168% | 40 | 1,376 | -26.379% |
| 2026-07-09 | 22.77 | 22.77 | 22.46 | 22.46 | +2.091% | 11 | 1,384 | -31.656% |
| 2026-07-08 | 23.00 | 23.00 | 21.70 | 22.00 | -3.888% | 4 | 1,386 | -30.227% |
| 2026-07-07 | 22.90 | 22.90 | 22.89 | 22.89 | -1.336% | 10 | 1,396 | -32.940% |
| 2026-07-06 | 23.80 | 23.80 | 23.20 | 23.20 | -1.695% | 3 | 1,394 | -33.836% |
| 2026-07-02 | 23.60 | 23.60 | 23.60 | 23.60 | +0.855% | 1 | 1,394 | -34.958% |
| 2026-07-01 | 23.64 | 23.64 | 23.40 | 23.40 | +1.739% | 9 | 1,386 | -34.402% |
| 2026-06-30 | 23.00 | 23.00 | 23.00 | 23.00 | -4.485% | 10 | 1,381 | -33.261% |
| 2026-06-29 | 23.75 | 24.08 | 23.63 | 24.08 | +0.922% | 13 | 1,387 | -36.254% |
| 2026-06-26 | 24.08 | 24.08 | 23.69 | 23.86 | -3.557% | 11 | 1,384 | -35.666% |
| 2026-06-25 | 24.55 | 25.50 | 24.43 | 24.74 | +2.358% | 42 | 1,394 | -37.955% |
| 2026-06-24 | 23.87 | 24.17 | 23.87 | 24.17 | +1.768% | 7 | 1,391 | -36.492% |
| 2026-06-23 | 23.75 | 23.75 | 23.75 | 23.75 | +4.396% | 1 | 1,391 | -35.368% |
| 2026-06-22 | 22.30 | 22.75 | 22.30 | 22.75 | +0.664% | 7 | 1,390 | -32.527% |
| 2026-06-18 | 23.10 | 23.10 | 22.60 | 22.60 | -1.952% | 5 | 1,392 | -32.080% |
| 2026-06-17 | 23.05 | 23.05 | 23.05 | 23.05 | +0.130% | 1 | 1,391 | -33.406% |
| 2026-06-16 | 22.78 | 23.02 | 22.78 | 23.02 | +2.084% | 4 | 1,391 | -33.319% |
| 2026-06-15 | 22.40 | 22.55 | 22.38 | 22.55 | -6.354% | 46 | 1,425 | -31.929% |
| 2026-06-12 | 24.00 | 24.08 | 24.00 | 24.08 | -3.949% | 6 | 1,425 | -36.254% |
| 2026-06-11 | 25.08 | 25.08 | 25.07 | 25.07 | -1.299% | 2 | 1,425 | -38.771% |
| 2026-06-10 | 25.40 | 25.40 | 25.40 | 25.40 | +2.543% | 4 | 1,425 | -39.567% |
| 2026-06-09 | 24.49 | 24.77 | 24.40 | 24.77 | +2.737% | 24 | 1,426 | -38.030% |
| 2026-06-08 | 24.30 | 24.30 | 24.05 | 24.11 | +2.814% | 4 | 1,427 | -36.333% |
| 2026-06-05 | 23.25 | 23.45 | 23.25 | 23.45 | +1.735% | 5 | 1,422 | -34.542% |
| 2026-06-04 | 23.24 | 23.24 | 23.05 | 23.05 | +0.392% | 4 | 1,421 | -33.406% |
| 2026-06-03 | 22.95 | 23.15 | 22.95 | 22.96 | +7.290% | 6 | 1,423 | -33.145% |
| 2026-06-02 | 21.40 | 21.40 | 21.40 | 21.40 | -2.283% | 40 | 1,423 | -28.271% |
| 2026-06-01 | 22.10 | 22.20 | 21.80 | 21.90 | -0.905% | 104 | 1,392 | -29.909% |
| 2026-05-29 | 22.15 | 22.40 | 22.10 | 22.10 | -1.119% | 21 | 1,399 | -30.543% |
| 2026-05-28 | 22.75 | 22.80 | 22.35 | 22.35 | -2.274% | 9 | 1,394 | -31.320% |
| 2026-05-27 | 22.63 | 23.10 | 22.63 | 22.87 | -0.349% | 7 | 1,391 | -32.882% |
| 2026-05-26 | 22.85 | 22.95 | 22.65 | 22.95 | +2.045% | 5 | 1,389 | -33.115% |
| 2026-05-22 | 22.32 | 22.50 | 22.32 | 22.49 | +2.694% | 3 | 1,388 | -31.747% |
| 2026-05-21 | 21.58 | 22.07 | 21.50 | 21.90 | +1.860% | 25 | 1,372 | -29.909% |
| 2026-05-20 | 21.73 | 21.73 | 21.21 | 21.50 | -2.715% | 15 | 1,370 | -28.605% |
| 2026-05-19 | 22.10 | 22.10 | 22.10 | 22.10 | -3.282% | 3 | 1,367 | -30.543% |
| 2026-05-18 | 22.85 | 22.85 | 22.85 | 22.85 | +3.628% | 60 | 1,307 | -32.823% |
| 2026-05-15 | 22.28 | 22.28 | 22.05 | 22.05 | +4.255% | 13 | 1,295 | -30.385% |
| 2026-05-14 | 21.00 | 21.17 | 21.00 | 21.15 | -2.982% | 95 | 1,257 | -27.423% |
| 2026-05-13 | 21.86 | 22.05 | 21.65 | 21.80 | -2.022% | 21 | 1,253 | -29.587% |
| 2026-05-12 | 23.12 | 23.12 | 22.25 | 22.25 | -0.935% | 5 | 1,252 | -31.011% |
| 2026-05-11 | 22.49 | 22.65 | 22.40 | 22.46 | -3.190% | 42 | 1,222 | -31.656% |
| 2026-05-08 | 23.20 | 23.20 | 23.20 | 23.20 | -2.316% | 1 | 1,223 | -33.836% |
| 2026-05-07 | 24.15 | 24.15 | 23.66 | 23.75 | -7.767% | 26 | 1,214 | -35.368% |
| 2026-05-04 | 25.50 | 26.35 | 25.50 | 25.75 | 0.000% | 6 | 1,211 | -40.388% |
| 2026-05-01 | 25.60 | 26.05 | 25.60 | 25.75 | -0.232% | 15 | 1,212 | -40.388% |
| 2026-04-30 | 24.15 | 25.81 | 24.15 | 25.81 | +6.874% | 14 | 1,199 | -40.527% |
| 2026-04-29 | 24.03 | 24.15 | 24.00 | 24.15 | -0.617% | 5 | 1,199 | -36.439% |
| 2026-04-28 | 24.45 | 24.45 | 24.30 | 24.30 | +2.879% | 14 | 1,196 | -36.831% |
| 2026-04-27 | 24.35 | 24.46 | 23.57 | 23.62 | -3.906% | 74 | 1,196 | -35.013% |
| 2026-04-24 | 25.15 | 25.15 | 24.45 | 24.58 | -3.796% | 15 | 1,145 | -37.551% |
| 2026-04-22 | 25.50 | 25.59 | 25.50 | 25.55 | -1.351% | 162 | 1,134 | -39.922% |
| 2026-04-21 | 25.90 | 25.90 | 25.90 | 25.90 | +0.817% | 1 | 1,222 | -40.734% |
| 2026-04-20 | 26.06 | 26.20 | 25.69 | 25.69 | +0.352% | 83 | 1,222 | -40.249% |
| 2026-04-17 | 25.62 | 25.90 | 25.60 | 25.60 | -3.396% | 106 | 1,178 | -40.039% |
| 2026-04-16 | 26.50 | 26.50 | 26.50 | 26.50 | +2.873% | 2 | 1,083 | -42.075% |
| 2026-04-15 | 25.82 | 25.82 | 25.76 | 25.76 | -3.448% | 7 | 1,081 | -40.411% |
| 2026-04-14 | 27.32 | 27.32 | 26.68 | 26.68 | -3.856% | 12 | 1,077 | -42.466% |
| 2026-04-13 | 28.78 | 28.78 | 27.75 | 27.75 | -0.466% | 4 | 1,068 | -44.685% |
| 2026-04-10 | 28.04 | 28.04 | 27.78 | 27.88 | -4.028% | 10 | 1,069 | -44.943% |
| 2026-04-09 | 29.35 | 29.35 | 29.05 | 29.05 | -1.858% | 7 | 1,064 | -47.160% |
| 2026-04-08 | 29.08 | 29.60 | 29.00 | 29.60 | -5.431% | 22 | 1,063 | -48.142% |
| 2026-04-06 | 31.00 | 31.30 | 31.00 | 31.30 | -0.949% | 11 | 1,083 | -50.958% |
| 2026-04-02 | 31.60 | 31.60 | 31.60 | 31.60 | +0.733% | 1 | 1,094 | -51.424% |
| 2026-04-01 | 31.73 | 31.73 | 31.37 | 31.37 | -2.909% | 3 | 1,094 | -51.068% |
| 2026-03-31 | 34.13 | 34.13 | 32.31 | 32.31 | -8.054% | 2 | 1,095 | -52.491% |
| 2026-03-27 | 34.00 | 35.14 | 33.87 | 35.14 | +5.843% | 11 | 1,094 | -56.318% |
| 2026-03-26 | 32.27 | 33.20 | 32.05 | 33.20 | +5.063% | 25 | 1,094 | -53.765% |
| 2026-03-25 | 30.90 | 31.66 | 30.90 | 31.60 | -6.148% | 63 | 1,082 | -51.424% |
| 2026-03-20 | 33.65 | 33.69 | 33.65 | 33.67 | +2.061% | 22 | 1,053 | -54.410% |
| 2026-03-19 | 32.99 | 32.99 | 32.99 | 32.99 | +5.636% | 1 | 1,049 | -53.471% |
| 2026-03-18 | 31.36 | 31.36 | 31.23 | 31.23 | -1.296% | 3 | 1,049 | -50.849% |
| 2026-03-17 | 31.60 | 31.64 | 31.60 | 31.64 | +1.216% | 2 | 1,052 | -51.485% |
| 2026-03-16 | 31.26 | 31.26 | 31.26 | 31.26 | -4.404% | 1 | 1,050 | -50.896% |
| 2026-03-13 | 31.72 | 32.70 | 31.60 | 32.70 | +1.082% | 10 | 1,051 | -53.058% |
| 2026-03-12 | 32.30 | 32.35 | 32.18 | 32.35 | +2.698% | 3 | 1,058 | -52.550% |
| 2026-03-11 | 31.39 | 31.50 | 31.39 | 31.50 | -0.943% | 2 | 1,057 | -51.270% |
| 2026-03-10 | 31.27 | 31.80 | 31.12 | 31.80 | -4.933% | 4 | 1,057 | -51.730% |
| 2026-03-09 | 33.45 | 33.45 | 33.45 | 33.45 | -2.421% | 1 | 1,058 | -54.111% |
| 2026-03-06 | 32.55 | 34.28 | 32.55 | 34.28 | +4.576% | 442 | 1,059 | -55.222% |
| 2026-03-05 | 33.15 | 33.15 | 32.78 | 32.78 | +0.337% | 8 | 723 | -53.173% |
| 2026-03-04 | 32.80 | 32.99 | 32.67 | 32.67 | -3.343% | 125 | 718 | -53.015% |
| 2026-03-03 | 35.10 | 35.26 | 33.80 | 33.80 | -0.059% | 99 | 594 | -54.586% |
| 2026-03-02 | 35.20 | 35.20 | 33.68 | 33.82 | -5.133% | 81 | 605 | -54.613% |
| 2026-02-27 | 34.80 | 35.65 | 34.45 | 35.65 | +6.259% | 18 | 569 | -56.942% |
| 2026-02-26 | 33.00 | 33.57 | 33.00 | 33.55 | +8.436% | 129 | 558 | -54.247% |
| 2026-02-25 | 31.15 | 31.15 | 30.94 | 30.94 | -4.388% | 7 | 458 | -50.388% |
| 2026-02-24 | 32.45 | 32.45 | 32.36 | 32.36 | -0.736% | 11 | 458 | -52.565% |
| 2026-02-23 | 32.72 | 32.80 | 32.60 | 32.60 | -1.778% | 49 | 463 | -52.914% |
| 2026-02-19 | 33.19 | 33.19 | 33.19 | 33.19 | +2.123% | 5 | 470 | -53.751% |
| 2026-02-18 | 32.50 | 32.50 | 32.50 | 32.50 | -6.205% | 1 | 465 | -52.769% |
| 2026-02-17 | 34.65 | 34.65 | 34.65 | 34.65 | +3.064% | 1 | 465 | -55.700% |
| 2026-02-13 | 33.62 | 33.62 | 33.62 | 33.62 | +4.345% | 10 | 454 | -54.343% |
| 2026-02-12 | 32.22 | 32.22 | 32.22 | 32.22 | +2.611% | 3 | 454 | -52.359% |
| 2026-02-11 | 31.31 | 31.40 | 31.31 | 31.40 | -1.413% | 2 | 453 | -51.115% |
| 2026-02-10 | 31.75 | 31.85 | 31.75 | 31.85 | +2.247% | 7 | 453 | -51.805% |
| 2026-02-09 | 31.45 | 31.68 | 31.14 | 31.15 | -2.687% | 25 | 447 | -50.722% |
| 2026-02-06 | 32.21 | 32.21 | 32.01 | 32.01 | -9.755% | 8 | 462 | -52.046% |
| 2026-02-05 | 34.70 | 35.47 | 34.70 | 35.47 | +2.812% | 83 | 463 | -56.724% |
| 2026-02-04 | 34.50 | 34.50 | 34.50 | 34.50 | +2.617% | 1 | 450 | -55.507% |
| 2026-02-03 | 33.33 | 33.62 | 32.96 | 33.62 | +5.062% | 18 | 451 | -54.343% |
| 2026-02-02 | 31.65 | 32.05 | 31.10 | 32.00 | +2.630% | 168 | 459 | -52.031% |
| 2026-01-30 | 31.18 | 31.18 | 31.18 | 31.18 | -0.096% | 3 | 390 | -50.770% |
| 2026-01-29 | 31.21 | 31.21 | 31.21 | 31.21 | +2.160% | 2 | 387 | -50.817% |
| 2026-01-28 | 30.64 | 30.71 | 30.51 | 30.55 | -1.579% | 16 | 385 | -49.755% |
| 2026-01-27 | 31.06 | 31.06 | 31.04 | 31.04 | -0.032% | 16 | 382 | -50.548% |
| 2026-01-26 | 31.05 | 31.05 | 31.05 | 31.05 | -0.799% | 2 | 368 | -50.564% |
| 2026-01-22 | 31.30 | 31.30 | 31.30 | 31.30 | -0.572% | 1 | 368 | -50.958% |
| 2026-01-21 | 32.30 | 32.30 | 31.48 | 31.48 | -4.024% | 4 | 369 | -51.239% |
| 2026-01-20 | 32.75 | 32.80 | 32.45 | 32.80 | +7.365% | 243 | 366 | -53.201% |
| 2026-01-16 | 30.55 | 30.55 | 30.55 | 30.55 | +1.664% | 10 | 165 | -49.755% |
| 2026-01-15 | 30.10 | 30.10 | 30.05 | 30.05 | -5.205% | 15 | 165 | -48.918% |
| 2026-01-14 | 31.70 | 31.70 | 31.70 | 31.70 | +3.190% | 1 | 160 | -51.577% |
| 2026-01-13 | 30.55 | 30.72 | 30.55 | 30.72 | -3.091% | 20 | 160 | -50.033% |
| 2026-01-08 | 31.80 | 31.80 | 31.50 | 31.70 | +1.440% | 108 | 143 | -51.577% |
| 2026-01-07 | 31.60 | 31.60 | 30.95 | 31.25 | -3.101% | 88 | 70 | -50.880% |
| 2026-01-06 | 31.55 | 32.25 | 31.55 | 32.25 | 0.000% | 55 | 55 | -52.403% |