NVDA281215P00020000
NVDA Dec 15 2028 20.00 Put
optionOPRA
EODOct 23, 2026
0.20USD-9.091%(-0.02)5Vol3,083OI
NVDA281215P00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -9.091% | 5 | 3,083 | 0.000% |
| 2026-10-22 | 0.2000 | 0.2200 | 0.1900 | 0.2200 | +10.000% | 6 | 3,083 | -9.091% |
| 2026-10-19 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +17.647% | 52 | 3,031 | 0.000% |
| 2026-10-16 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.000% | 10 | 3,021 | +17.647% |
| 2026-10-15 | 0.2000 | 0.2000 | 0.1700 | 0.1700 | -10.526% | 110 | 2,921 | +17.647% |
| 2026-10-14 | 0.1500 | 0.1900 | 0.1500 | 0.1900 | 0.000% | 140 | 2,855 | +5.263% |
| 2026-10-13 | 0.1700 | 0.1900 | 0.1700 | 0.1900 | +5.556% | 104 | 2,755 | +5.263% |
| 2026-10-12 | 0.1500 | 0.1900 | 0.1500 | 0.1800 | +20.000% | 17 | 2,740 | +11.111% |
| 2026-10-09 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -11.765% | 25 | 2,715 | +33.333% |
| 2026-10-07 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -5.556% | 15 | 2,700 | +17.647% |
| 2026-10-06 | 0.1600 | 0.1900 | 0.1600 | 0.1800 | +5.882% | 18 | 2,684 | +11.111% |
| 2026-10-05 | 0.1700 | 0.1900 | 0.1500 | 0.1700 | -5.556% | 30 | 2,666 | +17.647% |
| 2026-10-02 | 0.1500 | 0.2000 | 0.1500 | 0.1800 | +12.500% | 34 | 2,667 | +11.111% |
| 2026-09-30 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -11.111% | 15 | 2,667 | +25.000% |
| 2026-09-29 | 0.1400 | 0.1800 | 0.1400 | 0.1800 | 0.000% | 27 | 2,654 | +11.111% |
| 2026-09-28 | 0.1500 | 0.1900 | 0.1500 | 0.1800 | +5.882% | 27 | 2,654 | +11.111% |
| 2026-09-25 | 0.1400 | 0.1700 | 0.1400 | 0.1700 | -5.556% | 116 | 2,539 | +17.647% |
| 2026-09-24 | 0.2200 | 0.2200 | 0.1800 | 0.1800 | +12.500% | 2 | 2,537 | +11.111% |
| 2026-09-23 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +14.286% | 9 | 2,528 | +25.000% |
| 2026-09-21 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -6.667% | 50 | 2,528 | +42.857% |
| 2026-09-18 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +7.143% | 20 | 2,508 | +33.333% |
| 2026-09-17 | 0.1800 | 0.1800 | 0.1400 | 0.1400 | -17.647% | 560 | 2,508 | +42.857% |
| 2026-09-16 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -5.556% | 15 | 2,493 | +17.647% |
| 2026-09-14 | 0.2200 | 0.2200 | 0.1800 | 0.1800 | -18.182% | 11 | 2,493 | +11.111% |
| 2026-09-11 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.000% | 1 | 2,492 | -9.091% |
| 2026-09-10 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +4.762% | 100 | 2,392 | -9.091% |
| 2026-09-09 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | +5.000% | 101 | 2,293 | -4.762% |
| 2026-09-08 | 0.2000 | 0.2100 | 0.2000 | 0.2000 | 0.000% | 312 | 2,205 | 0.000% |
| 2026-09-04 | 0.2000 | 0.2100 | 0.2000 | 0.2000 | -4.762% | 116 | 2,178 | 0.000% |
| 2026-09-03 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | +23.529% | 200 | 2,077 | -4.762% |
| 2026-09-01 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -15.000% | 37 | 2,040 | +17.647% |
| 2026-08-28 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | -4.762% | 43 | 1,997 | 0.000% |
| 2026-08-27 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +10.526% | 6 | 1,991 | -4.762% |
| 2026-08-25 | 0.2100 | 0.2100 | 0.1900 | 0.1900 | +111.111% | 3 | 1,990 | +5.263% |
| 2026-08-21 | 0.2100 | 0.2100 | 0.0900 | 0.0900 | -55.000% | 2 | 1,990 | +122.222% |
| 2026-08-20 | 0.2100 | 0.2300 | 0.2000 | 0.2000 | -9.091% | 7 | 1,984 | 0.000% |
| 2026-08-17 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -4.348% | 100 | 1,984 | -9.091% |
| 2026-08-13 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.000% | 1 | 1,983 | -13.043% |
| 2026-08-12 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.000% | 4 | 1,980 | -13.043% |
| 2026-08-10 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +9.524% | 3 | 1,977 | -13.043% |
| 2026-08-07 | 0.1600 | 0.2100 | 0.1600 | 0.2100 | -8.696% | 26 | 1,977 | -4.762% |
| 2026-08-06 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -23.333% | 3 | 1,977 | -13.043% |
| 2026-07-30 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +15.385% | 1 | 1,976 | -33.333% |
| 2026-07-29 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.000% | 1 | 1,975 | -23.077% |
| 2026-07-27 | 0.1500 | 0.2600 | 0.1500 | 0.2600 | +8.333% | 6 | 1,971 | -23.077% |
| 2026-07-23 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.000% | 2 | 1,969 | -16.667% |
| 2026-06-26 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -4.000% | 49 | 1,920 | -16.667% |
| 2026-06-23 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -37.500% | 5 | 1,915 | -20.000% |
| 2026-06-18 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +100.000% | 1 | 1,915 | -50.000% |
| 2026-06-15 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -41.176% | 40 | 1,915 | 0.000% |
| 2026-06-11 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +17.241% | 1 | 1,915 | -41.176% |
| 2026-06-10 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -3.333% | 2 | 1,914 | -31.034% |
| 2026-06-09 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +100.000% | 1 | 1,914 | -33.333% |
| 2026-06-03 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -50.000% | 1 | 1,914 | +33.333% |
| 2026-05-29 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +3.448% | 3 | 1,911 | -33.333% |
| 2026-05-28 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +7.407% | 3 | 1,908 | -31.034% |
| 2026-05-27 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -3.571% | 1 | 1,908 | -25.926% |
| 2026-05-26 | 0.2300 | 0.2800 | 0.2300 | 0.2800 | 0.000% | 4 | 1,904 | -28.571% |
| 2026-05-22 | 0.2600 | 0.2900 | 0.2600 | 0.2800 | +12.000% | 16 | 1,889 | -28.571% |
| 2026-05-21 | 0.3000 | 0.3000 | 0.2500 | 0.2500 | -16.667% | 9 | 1,896 | -20.000% |
| 2026-05-15 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 1 | 1,896 | -33.333% |
| 2026-05-14 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +3.448% | 1 | 1,895 | -33.333% |
| 2026-05-12 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -14.706% | 100 | 1,795 | -31.034% |
| 2026-05-11 | 0.3000 | 0.3400 | 0.3000 | 0.3400 | +3.030% | 130 | 1,784 | -41.176% |
| 2026-05-08 | 0.3400 | 0.3400 | 0.3100 | 0.3300 | +6.452% | 111 | 1,680 | -39.394% |
| 2026-05-07 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -3.125% | 100 | 1,580 | -35.484% |
| 2026-05-05 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -17.949% | 20 | 1,560 | -37.500% |
| 2026-05-04 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +11.429% | 1 | 1,560 | -48.718% |
| 2026-05-01 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -12.500% | 100 | 1,460 | -42.857% |
| 2026-04-30 | 0.3400 | 0.4000 | 0.3400 | 0.4000 | +8.108% | 101 | 1,360 | -50.000% |
| 2026-04-29 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | +8.824% | 11 | 1,360 | -45.946% |
| 2026-04-28 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -8.108% | 100 | 1,360 | -41.176% |
| 2026-04-27 | 0.3300 | 0.3800 | 0.3300 | 0.3700 | +5.714% | 164 | 1,260 | -45.946% |
| 2026-04-24 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +9.375% | 5 | 1,160 | -42.857% |
| 2026-04-23 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.000% | 100 | 1,155 | -37.500% |
| 2026-04-22 | 0.3500 | 0.3500 | 0.3200 | 0.3200 | -5.882% | 6 | 1,141 | -37.500% |
| 2026-04-20 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +13.333% | 2 | 1,141 | -41.176% |
| 2026-04-16 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -14.286% | 1 | 1,139 | -33.333% |
| 2026-04-15 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +16.667% | 5 | 1,140 | -42.857% |
| 2026-04-14 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | -14.286% | 200 | 1,145 | -33.333% |
| 2026-04-08 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | -20.455% | 102 | 1,245 | -42.857% |
| 2026-04-06 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | +4.762% | 23 | 1,245 | -54.545% |
| 2026-04-02 | 0.4000 | 0.4200 | 0.4000 | 0.4200 | +5.000% | 55 | 1,276 | -52.381% |
| 2026-04-01 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -6.977% | 1 | 1,276 | -50.000% |
| 2026-03-31 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -4.444% | 1 | 1,276 | -53.488% |
| 2026-03-30 | 0.4700 | 0.4700 | 0.4300 | 0.4500 | 0.000% | 104 | 1,276 | -55.556% |
| 2026-03-27 | 0.4300 | 0.4500 | 0.4300 | 0.4500 | +15.385% | 61 | 1,250 | -55.556% |
| 2026-03-25 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -2.500% | 70 | 1,189 | -48.718% |
| 2026-03-23 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -2.439% | 2 | 1,140 | -50.000% |
| 2026-03-20 | 0.4100 | 0.4500 | 0.4000 | 0.4100 | +5.128% | 561 | 1,140 | -51.220% |
| 2026-03-18 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.000% | 105 | 650 | -48.718% |
| 2026-03-17 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -11.364% | 100 | 579 | -48.718% |
| 2026-03-16 | 0.4000 | 0.4400 | 0.4000 | 0.4400 | +10.000% | 101 | 579 | -54.545% |
| 2026-03-13 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -14.894% | 100 | 579 | -50.000% |
| 2026-03-12 | 0.4500 | 0.4700 | 0.4500 | 0.4700 | +6.818% | 27 | 579 | -57.447% |
| 2026-03-10 | 0.4200 | 0.4400 | 0.4200 | 0.4400 | -4.348% | 6 | 559 | -54.545% |
| 2026-03-06 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +4.545% | 1 | 557 | -56.522% |
| 2026-03-05 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -18.519% | 2 | 556 | -54.545% |
| 2026-03-04 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +14.894% | 2 | 555 | -62.963% |
| 2026-02-27 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | 0.000% | 58 | 553 | -57.447% |
| 2026-02-26 | 0.4600 | 0.4700 | 0.4600 | 0.4700 | +4.444% | 2 | 495 | -57.447% |
| 2026-02-25 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.000% | 4 | 493 | -55.556% |
| 2026-02-19 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -4.255% | 10 | 493 | -55.556% |
| 2026-02-17 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -2.083% | 2 | 493 | -57.447% |
| 2026-02-13 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -4.000% | 1 | 493 | -58.333% |
| 2026-02-10 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +13.636% | 50 | 493 | -60.000% |
| 2026-02-09 | 0.4200 | 0.4400 | 0.4200 | 0.4400 | -2.222% | 6 | 443 | -54.545% |
| 2026-02-06 | 0.4700 | 0.4700 | 0.4300 | 0.4500 | +9.756% | 60 | 442 | -55.556% |
| 2026-02-02 | 0.4500 | 0.4500 | 0.4100 | 0.4100 | -6.818% | 20 | 385 | -51.220% |
| 2026-01-30 | 0.3900 | 0.4400 | 0.3900 | 0.4400 | 0.000% | 4 | 385 | -54.545% |
| 2026-01-29 | 0.4400 | 0.5100 | 0.4200 | 0.4400 | +10.000% | 369 | 383 | -54.545% |
| 2026-01-28 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -11.111% | 60 | 17 | -50.000% |
| 2026-01-27 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +18.421% | 57 | 70 | -55.556% |
| 2026-01-23 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.000% | 7 | 18 | -47.368% |
| 2026-01-22 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -15.556% | 5 | 11 | -47.368% |
| 2026-01-20 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +15.385% | 1 | 6 | -55.556% |
| 2026-01-13 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -11.364% | 1 | 6 | -48.718% |
| 2026-01-09 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +10.000% | 2 | 6 | -54.545% |
| 2026-01-08 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 5 | 5 | -50.000% |