NVDA281215P00270000
NVDA Dec 15 2028 270.00 Put
optionOPRA
InactiveOct 13, 2026
65.05USD-1.065%(-0.70)2Vol1,117OI
NVDA281215P00270000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 65.05 | 65.05 | 65.05 | 65.05 | -1.065% | 2 | 1,117 | 0.000% |
| 2026-10-12 | 65.75 | 65.75 | 65.75 | 65.75 | +6.409% | 2 | 1,116 | -1.065% |
| 2026-10-08 | 61.68 | 61.79 | 61.68 | 61.79 | +3.849% | 2 | 1,115 | +5.276% |
| 2026-10-06 | 59.25 | 59.50 | 59.20 | 59.50 | -1.163% | 218 | 989 | +9.328% |
| 2026-10-05 | 61.00 | 61.00 | 60.20 | 60.20 | -2.903% | 3 | 989 | +8.056% |
| 2026-10-02 | 61.75 | 62.00 | 61.75 | 62.00 | -4.513% | 22 | 1,009 | +4.919% |
| 2026-10-01 | 64.94 | 64.94 | 64.93 | 64.93 | -0.643% | 21 | 993 | +0.185% |
| 2026-09-29 | 65.00 | 65.35 | 64.95 | 65.35 | +1.005% | 16 | 1,006 | -0.459% |
| 2026-09-28 | 65.00 | 65.08 | 64.70 | 64.70 | -5.271% | 37 | 1,025 | +0.541% |
| 2026-09-25 | 68.00 | 68.30 | 68.00 | 68.30 | -0.292% | 2 | 1,024 | -4.758% |
| 2026-09-24 | 68.50 | 68.50 | 68.50 | 68.50 | +0.058% | 2 | 1,026 | -5.036% |
| 2026-09-23 | 68.40 | 68.47 | 68.40 | 68.46 | +3.461% | 20 | 1,026 | -4.981% |
| 2026-09-22 | 66.17 | 66.17 | 66.17 | 66.17 | -1.489% | 1 | 1,026 | -1.693% |
| 2026-09-21 | 67.90 | 67.90 | 67.17 | 67.17 | -5.620% | 10 | 1,021 | -3.156% |
| 2026-09-18 | 70.93 | 71.17 | 70.93 | 71.17 | -0.042% | 4 | 1,017 | -8.599% |
| 2026-09-17 | 72.03 | 72.03 | 71.20 | 71.20 | -4.558% | 4 | 1,016 | -8.638% |
| 2026-09-16 | 73.45 | 74.60 | 73.45 | 74.60 | -2.801% | 176 | 1,100 | -12.802% |
| 2026-09-14 | 76.75 | 76.80 | 76.75 | 76.75 | +8.557% | 8 | 1,097 | -15.244% |
| 2026-09-08 | 67.30 | 70.70 | 67.30 | 70.70 | +2.762% | 13 | 1,086 | -7.992% |
| 2026-09-04 | 67.35 | 68.80 | 66.20 | 68.80 | +1.058% | 8 | 1,084 | -5.451% |
| 2026-09-03 | 67.83 | 68.08 | 67.83 | 68.08 | -6.867% | 2 | 1,083 | -4.451% |
| 2026-09-01 | 73.10 | 73.10 | 73.10 | 73.10 | +0.619% | 1 | 1,083 | -11.012% |
| 2026-08-31 | 72.65 | 72.68 | 72.65 | 72.65 | -1.251% | 15 | 1,080 | -10.461% |
| 2026-08-28 | 70.77 | 73.57 | 70.75 | 73.57 | +6.131% | 351 | 729 | -11.581% |
| 2026-08-27 | 70.06 | 70.06 | 68.75 | 69.32 | -10.797% | 32 | 730 | -6.160% |
| 2026-08-26 | 77.71 | 77.71 | 77.71 | 77.71 | +1.053% | 2 | 731 | -16.291% |
| 2026-08-21 | 76.90 | 76.90 | 76.90 | 76.90 | +4.983% | 1 | 731 | -15.410% |
| 2026-08-13 | 73.25 | 73.25 | 73.25 | 73.25 | -0.664% | 1 | 730 | -11.195% |
| 2026-08-12 | 73.74 | 73.74 | 73.74 | 73.74 | -3.620% | 20 | 710 | -11.785% |
| 2026-08-10 | 75.55 | 76.51 | 75.55 | 76.51 | -0.248% | 17 | 694 | -14.978% |
| 2026-08-06 | 76.25 | 76.70 | 76.25 | 76.70 | +0.617% | 3 | 694 | -15.189% |
| 2026-08-05 | 76.23 | 76.23 | 76.23 | 76.23 | -6.569% | 1 | 694 | -14.666% |
| 2026-08-04 | 81.59 | 81.59 | 81.59 | 81.59 | -3.421% | 1 | 693 | -20.272% |
| 2026-08-03 | 84.48 | 84.48 | 84.48 | 84.48 | -0.260% | 1 | 693 | -23.000% |
| 2026-07-14 | 84.70 | 84.70 | 84.70 | 84.70 | +0.833% | 9 | 702 | -23.200% |
| 2026-07-10 | 84.00 | 84.00 | 84.00 | 84.00 | -4.088% | 1 | 703 | -22.560% |
| 2026-07-08 | 89.50 | 89.50 | 87.58 | 87.58 | -2.254% | 101 | 702 | -25.725% |
| 2026-06-30 | 90.45 | 90.45 | 89.60 | 89.60 | -3.656% | 51 | 717 | -27.400% |
| 2026-06-29 | 93.00 | 93.00 | 93.00 | 93.00 | -0.322% | 50 | 667 | -30.054% |
| 2026-06-26 | 93.30 | 93.30 | 93.30 | 93.30 | +3.840% | 6 | 661 | -30.279% |
| 2026-06-24 | 89.85 | 89.85 | 89.85 | 89.85 | +4.355% | 1 | 661 | -27.602% |
| 2026-06-22 | 86.20 | 86.25 | 86.10 | 86.10 | -1.555% | 46 | 652 | -24.448% |
| 2026-06-18 | 87.46 | 87.46 | 87.46 | 87.46 | +6.659% | 1 | 651 | -25.623% |
| 2026-06-01 | 82.00 | 82.00 | 82.00 | 82.00 | -0.243% | 1 | 652 | -20.671% |
| 2026-05-21 | 82.20 | 82.20 | 82.20 | 82.20 | +2.392% | 13 | 639 | -20.864% |
| 2026-05-20 | 79.58 | 80.28 | 79.58 | 80.28 | +4.111% | 20 | 619 | -18.971% |
| 2026-05-14 | 77.88 | 77.88 | 77.11 | 77.11 | -2.602% | 200 | 619 | -15.640% |
| 2026-05-13 | 79.65 | 80.80 | 79.16 | 79.17 | -2.990% | 300 | 669 | -17.835% |
| 2026-05-12 | 81.95 | 81.96 | 81.61 | 81.61 | -0.778% | 50 | 659 | -20.292% |
| 2026-05-11 | 81.95 | 82.25 | 81.95 | 82.25 | -3.745% | 31 | 650 | -20.912% |
| 2026-05-07 | 85.45 | 85.45 | 85.45 | 85.45 | -6.907% | 1 | 650 | -23.874% |
| 2026-05-04 | 93.00 | 93.00 | 91.75 | 91.79 | +7.950% | 27 | 647 | -29.132% |
| 2026-04-28 | 86.77 | 87.95 | 85.03 | 85.03 | -1.414% | 157 | 647 | -23.498% |
| 2026-04-27 | 86.90 | 86.95 | 86.25 | 86.25 | -5.116% | 70 | 548 | -24.580% |
| 2026-04-17 | 90.90 | 90.90 | 90.90 | 90.90 | -0.980% | 1 | 491 | -28.438% |
| 2026-04-15 | 91.80 | 91.80 | 91.80 | 91.80 | -3.440% | 1 | 490 | -29.139% |
| 2026-04-14 | 95.18 | 95.18 | 95.07 | 95.07 | -2.891% | 2 | 491 | -31.577% |
| 2026-04-13 | 98.05 | 98.05 | 97.90 | 97.90 | +0.082% | 4 | 491 | -33.555% |
| 2026-04-10 | 98.03 | 98.03 | 97.82 | 97.82 | -2.560% | 3 | 491 | -33.500% |
| 2026-04-09 | 100.39 | 100.39 | 100.39 | 100.39 | -11.745% | 2 | 494 | -35.203% |
| 2026-03-30 | 113.78 | 113.86 | 113.68 | 113.75 | +4.281% | 6 | 492 | -42.813% |
| 2026-03-26 | 109.08 | 109.08 | 109.08 | 109.08 | +1.963% | 1 | 491 | -40.365% |
| 2026-03-24 | 106.98 | 106.98 | 106.98 | 106.98 | +0.375% | 1 | 490 | -39.194% |
| 2026-03-20 | 106.55 | 106.58 | 106.55 | 106.58 | +3.305% | 20 | 490 | -38.966% |
| 2026-03-18 | 102.85 | 103.19 | 102.85 | 103.17 | -0.271% | 40 | 480 | -36.949% |
| 2026-03-17 | 103.35 | 103.45 | 103.29 | 103.45 | +0.986% | 68 | 471 | -37.119% |
| 2026-03-16 | 102.66 | 102.66 | 102.32 | 102.44 | -1.453% | 50 | 465 | -36.499% |
| 2026-03-12 | 104.25 | 104.35 | 103.95 | 103.95 | +1.217% | 38 | 430 | -37.422% |
| 2026-03-10 | 102.30 | 102.70 | 102.30 | 102.70 | -3.341% | 98 | 398 | -36.660% |
| 2026-03-09 | 108.45 | 108.55 | 106.24 | 106.25 | +0.104% | 185 | 335 | -38.776% |
| 2026-03-06 | 105.91 | 106.14 | 105.91 | 106.14 | +1.482% | 20 | 185 | -38.713% |
| 2026-03-04 | 104.55 | 104.59 | 104.53 | 104.59 | -2.471% | 14 | 176 | -37.805% |
| 2026-03-03 | 107.89 | 108.00 | 107.24 | 107.24 | +0.837% | 14 | 169 | -39.342% |
| 2026-03-02 | 106.04 | 106.35 | 106.04 | 106.35 | -2.431% | 2 | 162 | -38.834% |
| 2026-02-27 | 109.00 | 109.00 | 109.00 | 109.00 | +4.157% | 1 | 161 | -40.321% |
| 2026-02-26 | 103.59 | 104.65 | 103.59 | 104.65 | +5.921% | 12 | 161 | -37.840% |
| 2026-02-25 | 98.75 | 98.80 | 98.75 | 98.80 | -2.842% | 2 | 154 | -34.160% |
| 2026-02-24 | 101.52 | 101.69 | 101.52 | 101.69 | -6.535% | 2 | 154 | -36.031% |
| 2026-02-17 | 108.50 | 108.87 | 108.50 | 108.80 | +3.011% | 5 | 155 | -40.211% |
| 2026-02-13 | 106.52 | 106.61 | 105.58 | 105.62 | +4.110% | 4 | 151 | -38.411% |
| 2026-02-11 | 101.45 | 101.45 | 101.45 | 101.45 | -0.539% | 1 | 151 | -35.880% |
| 2026-02-09 | 102.00 | 102.00 | 102.00 | 102.00 | -2.560% | 1 | 151 | -36.225% |
| 2026-02-06 | 104.70 | 104.70 | 104.68 | 104.68 | -5.207% | 2 | 151 | -37.858% |
| 2026-02-05 | 109.91 | 110.43 | 109.89 | 110.43 | -0.127% | 77 | 150 | -41.094% |
| 2026-02-04 | 110.57 | 110.57 | 110.57 | 110.57 | +2.674% | 1 | 73 | -41.168% |
| 2026-02-03 | 107.55 | 107.69 | 107.55 | 107.69 | +4.849% | 2 | 73 | -39.595% |
| 2026-02-02 | 103.10 | 103.20 | 102.17 | 102.71 | +2.731% | 6 | 73 | -36.666% |
| 2026-01-28 | 100.45 | 100.45 | 99.98 | 99.98 | -1.836% | 4 | 72 | -34.937% |
| 2026-01-27 | 101.70 | 101.90 | 101.50 | 101.85 | -1.260% | 24 | 70 | -36.132% |
| 2026-01-26 | 102.25 | 103.43 | 102.25 | 103.15 | -0.798% | 23 | 63 | -36.937% |
| 2026-01-22 | 103.47 | 103.98 | 103.47 | 103.98 | -2.320% | 3 | 54 | -37.440% |
| 2026-01-21 | 106.23 | 106.45 | 106.22 | 106.45 | -0.188% | 4 | 53 | -38.891% |
| 2026-01-20 | 106.46 | 106.66 | 106.15 | 106.65 | +5.178% | 14 | 51 | -39.006% |
| 2026-01-16 | 101.65 | 101.78 | 101.23 | 101.40 | +1.046% | 8 | 43 | -35.848% |
| 2026-01-15 | 101.29 | 101.40 | 100.23 | 100.35 | -4.429% | 36 | 43 | -35.177% |
| 2026-01-14 | 104.19 | 105.17 | 104.19 | 105.00 | +2.700% | 12 | 29 | -38.048% |
| 2026-01-12 | 102.15 | 102.24 | 102.15 | 102.24 | -1.265% | 2 | 23 | -36.375% |
| 2026-01-09 | 103.30 | 103.55 | 103.30 | 103.55 | +1.729% | 12 | 23 | -37.180% |
| 2026-01-07 | 101.17 | 101.86 | 101.16 | 101.79 | 0.000% | 44 | 21 | -36.094% |