NVDA281215P00205000
NVDA Dec 15 2028 205.00 Put
optionOPRA
EODOct 23, 2026
35.38USD-0.056%(-0.02)2Vol2,982OI
NVDA281215P00205000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 35.38 | 35.38 | 35.38 | 35.38 | -0.056% | 2 | 2,984 | 0.000% |
| 2026-10-22 | 33.05 | 35.40 | 33.05 | 35.40 | +6.466% | 13 | 2,986 | -0.056% |
| 2026-10-20 | 33.10 | 33.25 | 33.10 | 33.25 | +1.838% | 2 | 2,986 | +6.406% |
| 2026-10-19 | 33.40 | 33.40 | 32.65 | 32.65 | -2.216% | 2 | 2,985 | +8.361% |
| 2026-10-15 | 34.33 | 34.33 | 33.39 | 33.39 | +4.671% | 11 | 2,995 | +5.960% |
| 2026-10-14 | 30.50 | 31.90 | 30.50 | 31.90 | +5.980% | 22 | 2,992 | +10.909% |
| 2026-10-13 | 30.60 | 30.85 | 30.05 | 30.10 | -1.117% | 51 | 2,961 | +17.542% |
| 2026-10-12 | 30.44 | 30.44 | 30.44 | 30.44 | +1.738% | 1 | 2,960 | +16.229% |
| 2026-10-09 | 29.75 | 29.92 | 29.75 | 29.92 | +0.775% | 5 | 2,956 | +18.249% |
| 2026-10-08 | 28.41 | 29.69 | 28.41 | 29.69 | +10.784% | 5 | 2,953 | +19.165% |
| 2026-10-07 | 26.80 | 26.80 | 26.80 | 26.80 | -2.261% | 1 | 2,952 | +32.015% |
| 2026-10-06 | 26.68 | 27.42 | 26.68 | 27.42 | +0.110% | 51 | 2,957 | +29.030% |
| 2026-10-05 | 27.80 | 27.80 | 27.39 | 27.39 | -4.730% | 28 | 2,954 | +29.171% |
| 2026-10-02 | 28.40 | 28.75 | 28.40 | 28.75 | -3.035% | 7 | 2,954 | +23.061% |
| 2026-10-01 | 29.63 | 29.65 | 29.63 | 29.65 | -1.430% | 80 | 2,954 | +19.325% |
| 2026-09-30 | 30.08 | 30.08 | 30.08 | 30.08 | -0.463% | 1 | 2,955 | +17.620% |
| 2026-09-28 | 30.25 | 30.25 | 30.22 | 30.22 | -5.857% | 3 | 2,956 | +17.075% |
| 2026-09-25 | 32.10 | 32.10 | 32.10 | 32.10 | -1.985% | 1 | 2,956 | +10.218% |
| 2026-09-24 | 32.60 | 32.75 | 32.60 | 32.75 | +3.639% | 3 | 2,955 | +8.031% |
| 2026-09-23 | 31.60 | 31.60 | 31.60 | 31.60 | +2.431% | 1 | 2,954 | +11.962% |
| 2026-09-22 | 31.25 | 31.25 | 30.85 | 30.85 | -1.438% | 3 | 2,956 | +14.684% |
| 2026-09-21 | 31.80 | 31.80 | 31.30 | 31.30 | -5.723% | 5 | 2,957 | +13.035% |
| 2026-09-18 | 33.60 | 33.60 | 33.20 | 33.20 | -2.353% | 4 | 2,957 | +6.566% |
| 2026-09-17 | 34.00 | 34.00 | 33.90 | 34.00 | -2.857% | 3 | 2,958 | +4.059% |
| 2026-09-16 | 35.00 | 35.00 | 35.00 | 35.00 | -2.153% | 1 | 2,958 | +1.086% |
| 2026-09-15 | 35.77 | 35.77 | 35.77 | 35.77 | -1.406% | 1 | 2,957 | -1.090% |
| 2026-09-14 | 37.25 | 37.50 | 36.28 | 36.28 | +5.220% | 16 | 2,951 | -2.481% |
| 2026-09-11 | 34.48 | 34.48 | 34.48 | 34.48 | -3.146% | 1 | 2,951 | +2.610% |
| 2026-09-10 | 35.50 | 35.70 | 35.10 | 35.60 | +5.638% | 91 | 2,870 | -0.618% |
| 2026-09-08 | 33.15 | 33.76 | 33.15 | 33.70 | +5.908% | 11 | 2,863 | +4.985% |
| 2026-09-04 | 31.48 | 31.82 | 31.23 | 31.82 | -2.691% | 26 | 2,883 | +11.188% |
| 2026-09-03 | 33.06 | 33.06 | 32.57 | 32.70 | -1.802% | 9 | 2,888 | +8.196% |
| 2026-09-02 | 34.50 | 34.50 | 32.66 | 33.30 | -5.532% | 20 | 2,891 | +6.246% |
| 2026-09-01 | 35.50 | 35.67 | 34.85 | 35.25 | +2.174% | 29 | 2,888 | +0.369% |
| 2026-08-31 | 35.30 | 35.30 | 34.50 | 34.50 | -3.523% | 11 | 2,879 | +2.551% |
| 2026-08-28 | 33.70 | 35.76 | 33.70 | 35.76 | +8.036% | 11 | 2,872 | -1.063% |
| 2026-08-27 | 34.50 | 34.62 | 32.80 | 33.10 | -14.026% | 50 | 2,876 | +6.888% |
| 2026-08-26 | 38.13 | 38.72 | 38.03 | 38.50 | +1.316% | 7 | 2,871 | -8.104% |
| 2026-08-25 | 38.41 | 38.41 | 38.00 | 38.00 | -3.135% | 101 | 2,772 | -6.895% |
| 2026-08-24 | 39.30 | 39.30 | 38.95 | 39.23 | +3.101% | 36 | 2,757 | -9.814% |
| 2026-08-21 | 38.00 | 38.05 | 38.00 | 38.05 | +1.738% | 17 | 2,754 | -7.017% |
| 2026-08-20 | 37.67 | 37.67 | 37.40 | 37.40 | +1.548% | 7 | 2,759 | -5.401% |
| 2026-08-19 | 36.83 | 36.83 | 36.83 | 36.83 | -0.861% | 1 | 2,758 | -3.937% |
| 2026-08-18 | 37.10 | 37.20 | 37.10 | 37.15 | +5.003% | 55 | 2,705 | -4.764% |
| 2026-08-17 | 35.60 | 36.00 | 35.38 | 35.38 | -2.508% | 62 | 2,667 | 0.000% |
| 2026-08-14 | 35.90 | 36.29 | 35.80 | 36.29 | +0.387% | 33 | 2,700 | -2.508% |
| 2026-08-13 | 36.50 | 36.50 | 36.10 | 36.15 | -1.820% | 16 | 2,704 | -2.130% |
| 2026-08-12 | 37.90 | 37.90 | 36.60 | 36.82 | -4.364% | 36 | 2,696 | -3.911% |
| 2026-08-11 | 38.10 | 38.64 | 37.98 | 38.50 | -0.952% | 30 | 2,703 | -8.104% |
| 2026-08-10 | 39.25 | 39.25 | 38.87 | 38.87 | +2.101% | 7 | 2,701 | -8.979% |
| 2026-08-07 | 38.75 | 38.75 | 37.75 | 38.07 | -3.985% | 28 | 2,714 | -7.066% |
| 2026-08-06 | 37.85 | 39.65 | 37.85 | 39.65 | +2.059% | 3 | 2,713 | -10.769% |
| 2026-08-05 | 38.75 | 39.85 | 38.58 | 38.85 | -5.428% | 142 | 2,727 | -8.932% |
| 2026-08-04 | 41.68 | 41.79 | 41.08 | 41.08 | -2.562% | 31 | 2,729 | -13.875% |
| 2026-08-03 | 45.47 | 45.47 | 42.11 | 42.16 | -9.837% | 58 | 2,720 | -16.082% |
| 2026-07-31 | 45.83 | 46.76 | 45.70 | 46.76 | -2.988% | 32 | 2,704 | -24.337% |
| 2026-07-30 | 48.20 | 48.20 | 48.20 | 48.20 | -2.330% | 1 | 2,703 | -26.598% |
| 2026-07-29 | 48.42 | 49.35 | 46.93 | 49.35 | +5.742% | 7 | 2,704 | -28.308% |
| 2026-07-28 | 46.67 | 46.67 | 46.67 | 46.67 | -1.747% | 10 | 2,709 | -24.191% |
| 2026-07-27 | 45.43 | 47.50 | 45.43 | 47.50 | +7.710% | 31 | 2,709 | -25.516% |
| 2026-07-24 | 43.29 | 44.10 | 42.95 | 44.10 | +1.848% | 6 | 2,710 | -19.773% |
| 2026-07-23 | 43.41 | 43.75 | 42.80 | 43.30 | +3.663% | 18 | 2,708 | -18.291% |
| 2026-07-22 | 43.30 | 43.30 | 41.43 | 41.77 | -5.498% | 58 | 2,659 | -15.298% |
| 2026-07-21 | 44.20 | 44.20 | 44.20 | 44.20 | -0.450% | 2 | 2,657 | -19.955% |
| 2026-07-20 | 44.40 | 44.40 | 44.40 | 44.40 | -3.394% | 2 | 2,656 | -20.315% |
| 2026-07-17 | 45.50 | 46.00 | 45.50 | 45.96 | +5.244% | 3 | 2,654 | -23.020% |
| 2026-07-16 | 44.00 | 44.00 | 43.67 | 43.67 | -0.660% | 4 | 2,650 | -18.983% |
| 2026-07-15 | 42.60 | 43.96 | 42.60 | 43.96 | +4.443% | 5 | 2,650 | -19.518% |
| 2026-07-14 | 44.40 | 44.67 | 42.04 | 42.09 | -6.258% | 47 | 2,648 | -15.942% |
| 2026-07-13 | 44.00 | 45.00 | 43.80 | 44.90 | +4.419% | 212 | 2,442 | -21.203% |
| 2026-07-10 | 45.25 | 45.25 | 43.00 | 43.00 | -5.119% | 25 | 2,440 | -17.721% |
| 2026-07-09 | 46.46 | 46.46 | 45.32 | 45.32 | +0.711% | 10 | 2,450 | -21.933% |
| 2026-07-08 | 46.94 | 46.94 | 45.00 | 45.00 | -4.255% | 55 | 2,453 | -21.378% |
| 2026-07-07 | 47.00 | 47.00 | 47.00 | 47.00 | -1.032% | 10 | 2,453 | -24.723% |
| 2026-07-01 | 47.36 | 47.60 | 47.36 | 47.49 | +0.849% | 42 | 2,441 | -25.500% |
| 2026-06-30 | 47.09 | 47.09 | 47.09 | 47.09 | -2.707% | 90 | 2,486 | -24.867% |
| 2026-06-29 | 48.50 | 48.65 | 48.40 | 48.40 | -0.103% | 13 | 2,486 | -26.901% |
| 2026-06-26 | 49.66 | 49.66 | 48.40 | 48.45 | -2.554% | 27 | 2,489 | -26.976% |
| 2026-06-25 | 49.50 | 49.77 | 49.13 | 49.72 | +4.674% | 124 | 2,366 | -28.842% |
| 2026-06-24 | 47.85 | 47.85 | 47.50 | 47.50 | +0.508% | 5 | 2,365 | -25.516% |
| 2026-06-23 | 47.50 | 48.52 | 47.26 | 47.26 | +4.327% | 24 | 2,355 | -25.138% |
| 2026-06-22 | 45.50 | 45.50 | 45.30 | 45.30 | 0.000% | 2 | 2,353 | -21.898% |
| 2026-06-18 | 46.37 | 46.37 | 45.30 | 45.30 | -3.822% | 11 | 2,348 | -21.898% |
| 2026-06-17 | 46.22 | 47.34 | 46.00 | 47.10 | +2.794% | 106 | 2,274 | -24.883% |
| 2026-06-16 | 45.80 | 45.82 | 45.80 | 45.82 | +1.687% | 2 | 2,272 | -22.785% |
| 2026-06-15 | 46.13 | 46.13 | 44.80 | 45.06 | -6.203% | 33 | 2,277 | -21.482% |
| 2026-06-12 | 48.00 | 48.04 | 47.77 | 48.04 | -2.655% | 5 | 2,273 | -26.353% |
| 2026-06-11 | 49.35 | 49.35 | 49.35 | 49.35 | -0.504% | 20 | 2,253 | -28.308% |
| 2026-06-10 | 48.10 | 49.75 | 48.10 | 49.60 | +4.487% | 70 | 2,201 | -28.669% |
| 2026-06-09 | 46.72 | 49.43 | 46.55 | 47.47 | -0.084% | 35 | 2,183 | -25.469% |
| 2026-06-08 | 47.22 | 48.14 | 47.22 | 47.51 | -1.798% | 76 | 2,144 | -25.531% |
| 2026-06-05 | 46.30 | 48.46 | 46.30 | 48.38 | +4.719% | 14 | 2,134 | -26.871% |
| 2026-06-04 | 46.11 | 46.20 | 46.11 | 46.20 | +1.987% | 2 | 2,132 | -23.420% |
| 2026-06-03 | 44.00 | 45.70 | 44.00 | 45.30 | +4.983% | 6 | 2,127 | -21.898% |
| 2026-06-02 | 41.50 | 43.25 | 41.50 | 43.15 | +0.747% | 4 | 2,129 | -18.007% |
| 2026-06-01 | 42.83 | 42.83 | 42.83 | 42.83 | -3.384% | 1 | 2,128 | -17.394% |
| 2026-05-29 | 44.33 | 44.33 | 44.33 | 44.33 | -1.379% | 10 | 2,138 | -20.189% |
| 2026-05-28 | 44.95 | 44.95 | 44.95 | 44.95 | -0.773% | 1 | 2,137 | -21.290% |
| 2026-05-27 | 45.67 | 46.46 | 45.30 | 45.30 | -0.527% | 107 | 2,046 | -21.898% |
| 2026-05-26 | 44.90 | 45.54 | 44.90 | 45.54 | +3.336% | 4 | 2,043 | -22.310% |
| 2026-05-22 | 44.08 | 44.08 | 44.07 | 44.07 | +1.778% | 32 | 2,043 | -19.719% |
| 2026-05-21 | 41.90 | 43.64 | 41.90 | 43.30 | +1.667% | 40 | 2,050 | -18.291% |
| 2026-05-20 | 43.35 | 43.35 | 41.97 | 42.59 | -1.412% | 12 | 2,046 | -16.929% |
| 2026-05-19 | 44.35 | 44.58 | 43.20 | 43.20 | -1.460% | 23 | 2,064 | -18.102% |
| 2026-05-18 | 44.00 | 44.33 | 43.70 | 43.84 | +2.430% | 25 | 2,044 | -19.297% |
| 2026-05-15 | 42.50 | 42.80 | 42.50 | 42.80 | +3.758% | 16 | 2,035 | -17.336% |
| 2026-05-14 | 41.35 | 41.47 | 41.06 | 41.25 | -2.482% | 55 | 1,992 | -14.230% |
| 2026-05-13 | 42.38 | 42.54 | 42.20 | 42.30 | -1.970% | 17 | 1,978 | -16.359% |
| 2026-05-12 | 43.19 | 43.19 | 43.10 | 43.15 | -1.619% | 3 | 1,979 | -18.007% |
| 2026-05-11 | 43.45 | 43.86 | 43.45 | 43.86 | -2.316% | 108 | 1,982 | -19.334% |
| 2026-05-08 | 45.30 | 45.30 | 44.90 | 44.90 | -2.391% | 2 | 1,982 | -21.203% |
| 2026-05-07 | 47.00 | 47.00 | 46.00 | 46.00 | -2.666% | 6 | 1,984 | -23.087% |
| 2026-05-06 | 49.15 | 49.15 | 47.26 | 47.26 | -6.656% | 64 | 1,951 | -25.138% |
| 2026-05-04 | 49.65 | 50.63 | 49.65 | 50.63 | +1.810% | 3 | 1,948 | -30.120% |
| 2026-04-30 | 47.42 | 49.90 | 47.42 | 49.73 | +6.034% | 202 | 1,795 | -28.856% |
| 2026-04-29 | 46.30 | 46.95 | 46.30 | 46.90 | +2.626% | 40 | 1,795 | -24.563% |
| 2026-04-28 | 46.05 | 46.67 | 45.70 | 45.70 | -0.087% | 4 | 1,790 | -22.582% |
| 2026-04-27 | 47.02 | 47.02 | 45.74 | 45.74 | -3.502% | 18 | 1,788 | -22.650% |
| 2026-04-24 | 48.50 | 48.50 | 47.29 | 47.40 | -3.265% | 20 | 1,786 | -25.359% |
| 2026-04-23 | 48.90 | 49.00 | 48.88 | 49.00 | +0.204% | 3 | 1,777 | -27.796% |
| 2026-04-22 | 49.12 | 49.15 | 48.90 | 48.90 | -2.278% | 3 | 1,779 | -27.648% |
| 2026-04-17 | 49.51 | 50.05 | 49.51 | 50.04 | -0.950% | 4 | 1,779 | -29.297% |
| 2026-04-16 | 50.52 | 50.52 | 50.52 | 50.52 | +0.338% | 1 | 1,777 | -29.968% |
| 2026-04-15 | 49.50 | 50.35 | 49.50 | 50.35 | -1.275% | 33 | 1,776 | -29.732% |
| 2026-04-14 | 52.00 | 52.00 | 50.89 | 51.00 | -5.310% | 122 | 1,753 | -30.627% |
| 2026-04-13 | 53.86 | 53.86 | 53.86 | 53.86 | -0.480% | 1,500 | 1,638 | -34.311% |
| 2026-04-10 | 54.10 | 54.12 | 54.10 | 54.12 | -8.535% | 2 | 150 | -34.627% |
| 2026-04-07 | 59.10 | 59.17 | 59.10 | 59.17 | -0.555% | 2 | 150 | -40.206% |
| 2026-04-02 | 60.40 | 60.40 | 59.50 | 59.50 | -7.031% | 4 | 148 | -40.538% |
| 2026-03-30 | 64.03 | 64.16 | 64.00 | 64.00 | +3.778% | 66 | 148 | -44.719% |
| 2026-03-26 | 61.67 | 61.67 | 61.67 | 61.67 | +4.970% | 1 | 115 | -42.630% |
| 2026-03-25 | 58.70 | 58.75 | 58.60 | 58.75 | -1.838% | 44 | 114 | -39.779% |
| 2026-03-23 | 59.85 | 59.95 | 59.84 | 59.85 | -3.359% | 52 | 95 | -40.886% |
| 2026-03-20 | 60.45 | 62.07 | 60.45 | 61.93 | +6.610% | 76 | 46 | -42.871% |
| 2026-03-17 | 57.70 | 58.09 | 57.60 | 58.09 | +0.259% | 21 | 21 | -39.095% |
| 2026-03-16 | 57.87 | 57.94 | 57.87 | 57.94 | 0.000% | 2 | 1 | -38.937% |