NVDA281215P00280000
NVDA Dec 15 2028 280.00 Put
optionOPRA
EODOct 23, 2026
81.05USD+2.426%(+1.92)2Vol1,581OI
NVDA281215P00280000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 81.49 | 81.49 | 81.05 | 81.05 | +2.426% | 2 | 1,581 | 0.000% |
| 2026-10-15 | 79.13 | 79.13 | 79.13 | 79.13 | +9.979% | 1 | 1,581 | +2.426% |
| 2026-10-13 | 71.80 | 71.95 | 71.35 | 71.95 | -0.484% | 13 | 1,581 | +12.648% |
| 2026-10-12 | 73.00 | 73.00 | 72.30 | 72.30 | +1.831% | 20 | 1,564 | +12.102% |
| 2026-10-08 | 69.75 | 71.00 | 69.75 | 71.00 | +5.030% | 3 | 1,565 | +14.155% |
| 2026-10-07 | 66.98 | 67.80 | 66.98 | 67.60 | +2.038% | 218 | 1,569 | +19.896% |
| 2026-10-06 | 64.99 | 66.25 | 64.99 | 66.25 | -0.106% | 4 | 1,567 | +22.340% |
| 2026-10-05 | 66.88 | 66.89 | 66.32 | 66.32 | -2.700% | 22 | 1,546 | +22.210% |
| 2026-10-02 | 68.60 | 68.60 | 68.16 | 68.16 | -3.388% | 16 | 1,544 | +18.911% |
| 2026-10-01 | 71.67 | 71.67 | 70.55 | 70.55 | -5.619% | 15 | 1,543 | +14.883% |
| 2026-09-25 | 74.75 | 74.75 | 74.75 | 74.75 | -0.532% | 1 | 1,543 | +8.428% |
| 2026-09-24 | 76.85 | 76.85 | 75.15 | 75.15 | -0.212% | 10 | 1,536 | +7.851% |
| 2026-09-23 | 75.15 | 75.31 | 75.15 | 75.31 | -3.671% | 20 | 1,536 | +7.622% |
| 2026-09-17 | 78.18 | 78.18 | 78.18 | 78.18 | -6.090% | 1 | 1,537 | +3.671% |
| 2026-09-14 | 83.25 | 83.25 | 83.25 | 83.25 | +5.380% | 1 | 1,536 | -2.643% |
| 2026-09-11 | 79.00 | 79.00 | 79.00 | 79.00 | +2.239% | 1 | 1,536 | +2.595% |
| 2026-09-08 | 77.27 | 77.27 | 77.27 | 77.27 | +6.286% | 4 | 1,534 | +4.892% |
| 2026-09-04 | 72.65 | 72.70 | 72.15 | 72.70 | -2.206% | 5 | 1,537 | +11.486% |
| 2026-09-03 | 75.50 | 75.50 | 74.34 | 74.34 | -2.184% | 3 | 1,538 | +9.026% |
| 2026-09-02 | 76.30 | 76.30 | 76.00 | 76.00 | -5.119% | 2 | 1,537 | +6.645% |
| 2026-08-31 | 80.10 | 80.10 | 80.10 | 80.10 | +4.433% | 3 | 1,534 | +1.186% |
| 2026-08-28 | 76.70 | 76.70 | 76.70 | 76.70 | +0.131% | 1 | 1,533 | +5.671% |
| 2026-08-27 | 77.35 | 77.35 | 75.00 | 76.60 | -8.918% | 78 | 1,494 | +5.809% |
| 2026-08-21 | 83.00 | 84.10 | 83.00 | 84.10 | +1.082% | 2 | 1,494 | -3.627% |
| 2026-08-20 | 83.20 | 83.20 | 83.20 | 83.20 | +1.340% | 1 | 1,494 | -2.584% |
| 2026-08-19 | 82.10 | 82.10 | 82.10 | 82.10 | +1.609% | 1 | 1,494 | -1.279% |
| 2026-08-12 | 80.80 | 80.80 | 80.80 | 80.80 | -4.152% | 30 | 1,494 | +0.309% |
| 2026-08-11 | 84.15 | 84.30 | 84.15 | 84.30 | +2.368% | 5 | 1,492 | -3.855% |
| 2026-08-10 | 82.45 | 82.45 | 81.50 | 82.35 | -0.182% | 7 | 1,489 | -1.579% |
| 2026-08-07 | 82.50 | 82.50 | 82.50 | 82.50 | -1.103% | 1 | 1,490 | -1.758% |
| 2026-08-05 | 83.64 | 83.73 | 83.32 | 83.42 | -9.719% | 202 | 1,554 | -2.841% |
| 2026-08-03 | 92.36 | 92.40 | 92.36 | 92.40 | -5.858% | 6 | 1,548 | -12.284% |
| 2026-07-30 | 98.74 | 98.74 | 98.12 | 98.15 | -3.014% | 22 | 1,548 | -17.422% |
| 2026-07-29 | 101.20 | 101.20 | 101.20 | 101.20 | +1.200% | 1 | 1,549 | -19.911% |
| 2026-07-28 | 100.00 | 100.00 | 100.00 | 100.00 | +2.564% | 1 | 1,549 | -18.950% |
| 2026-07-27 | 97.50 | 97.50 | 97.50 | 97.50 | +3.066% | 1 | 1,549 | -16.872% |
| 2026-07-17 | 94.60 | 94.60 | 94.60 | 94.60 | +2.215% | 1 | 1,550 | -14.323% |
| 2026-07-16 | 92.45 | 92.55 | 92.45 | 92.55 | +1.871% | 4 | 1,550 | -12.426% |
| 2026-07-10 | 90.85 | 90.85 | 90.85 | 90.85 | -6.340% | 1 | 1,549 | -10.787% |
| 2026-07-09 | 96.00 | 97.00 | 96.00 | 97.00 | -3.415% | 101 | 1,650 | -16.443% |
| 2026-07-02 | 100.43 | 100.43 | 100.43 | 100.43 | -0.119% | 1 | 1,650 | -19.297% |
| 2026-06-29 | 100.55 | 100.55 | 100.55 | 100.55 | +0.199% | 50 | 1,650 | -19.393% |
| 2026-06-26 | 100.45 | 100.45 | 100.35 | 100.35 | +2.398% | 2 | 1,650 | -19.233% |
| 2026-06-23 | 97.52 | 98.00 | 97.52 | 98.00 | +6.291% | 2 | 1,650 | -17.296% |
| 2026-06-15 | 92.15 | 92.20 | 92.15 | 92.20 | -4.545% | 2 | 1,649 | -12.093% |
| 2026-06-12 | 96.59 | 96.59 | 96.59 | 96.59 | +0.510% | 1 | 1,648 | -16.089% |
| 2026-06-08 | 96.05 | 96.10 | 96.00 | 96.10 | -1.939% | 4 | 1,648 | -15.661% |
| 2026-06-05 | 96.75 | 98.00 | 96.75 | 98.00 | +4.600% | 3 | 1,648 | -17.296% |
| 2026-06-04 | 93.75 | 93.75 | 93.47 | 93.69 | +1.726% | 23 | 1,651 | -13.491% |
| 2026-06-03 | 91.60 | 92.50 | 91.60 | 92.10 | +4.766% | 171 | 1,657 | -11.998% |
| 2026-06-01 | 89.55 | 89.76 | 87.91 | 87.91 | -2.862% | 34 | 1,637 | -7.803% |
| 2026-05-29 | 91.30 | 91.60 | 90.50 | 90.50 | -2.024% | 5 | 1,636 | -10.442% |
| 2026-05-28 | 92.20 | 92.37 | 92.20 | 92.37 | -0.032% | 2 | 1,636 | -12.255% |
| 2026-05-27 | 92.40 | 92.40 | 92.40 | 92.40 | +2.156% | 4 | 1,636 | -12.284% |
| 2026-05-26 | 90.08 | 90.45 | 90.08 | 90.45 | -0.768% | 4 | 1,632 | -10.392% |
| 2026-05-22 | 89.70 | 91.15 | 89.55 | 91.15 | +2.994% | 49 | 1,597 | -11.081% |
| 2026-05-21 | 86.90 | 88.85 | 86.90 | 88.50 | +1.572% | 12 | 1,587 | -8.418% |
| 2026-05-20 | 88.55 | 88.55 | 86.05 | 87.13 | -0.876% | 42 | 1,555 | -6.978% |
| 2026-05-19 | 89.15 | 89.15 | 87.49 | 87.90 | -0.958% | 100 | 1,476 | -7.793% |
| 2026-05-18 | 88.24 | 90.00 | 88.24 | 88.75 | +2.970% | 10 | 1,478 | -8.676% |
| 2026-05-15 | 86.61 | 88.00 | 85.13 | 86.19 | +3.706% | 49 | 1,495 | -5.964% |
| 2026-05-14 | 84.12 | 84.38 | 82.70 | 83.11 | -3.897% | 396 | 1,276 | -2.479% |
| 2026-05-13 | 86.45 | 87.52 | 85.60 | 86.48 | -2.282% | 123 | 1,229 | -6.279% |
| 2026-05-12 | 89.45 | 90.77 | 87.78 | 88.50 | -0.270% | 72 | 1,210 | -8.418% |
| 2026-05-11 | 91.05 | 91.05 | 88.74 | 88.74 | -3.069% | 20 | 1,197 | -8.666% |
| 2026-05-08 | 91.40 | 91.95 | 90.45 | 91.55 | -1.591% | 33 | 1,201 | -11.469% |
| 2026-05-07 | 93.40 | 93.41 | 92.17 | 93.03 | -6.201% | 23 | 1,197 | -12.878% |
| 2026-05-04 | 99.18 | 99.18 | 99.18 | 99.18 | +1.204% | 4 | 1,195 | -18.280% |
| 2026-04-30 | 98.05 | 98.05 | 98.00 | 98.00 | +5.038% | 11 | 1,189 | -17.296% |
| 2026-04-29 | 92.85 | 93.45 | 92.70 | 93.30 | +0.810% | 47 | 1,189 | -13.130% |
| 2026-04-28 | 93.83 | 95.00 | 92.48 | 92.55 | +2.130% | 155 | 1,192 | -12.426% |
| 2026-04-27 | 93.50 | 93.92 | 90.60 | 90.62 | -4.308% | 260 | 1,100 | -10.561% |
| 2026-04-24 | 96.12 | 96.12 | 94.70 | 94.70 | -3.160% | 3 | 976 | -14.414% |
| 2026-04-21 | 97.79 | 97.79 | 97.79 | 97.79 | -1.172% | 1 | 977 | -17.118% |
| 2026-04-20 | 99.11 | 99.50 | 98.95 | 98.95 | +0.457% | 17 | 977 | -18.090% |
| 2026-04-17 | 98.50 | 98.50 | 98.50 | 98.50 | -1.795% | 1 | 972 | -17.716% |
| 2026-04-16 | 99.27 | 100.30 | 99.27 | 100.30 | +0.300% | 3 | 973 | -19.192% |
| 2026-04-15 | 98.77 | 100.10 | 98.75 | 100.00 | -0.990% | 23 | 971 | -18.950% |
| 2026-04-14 | 101.00 | 101.00 | 101.00 | 101.00 | -4.374% | 5 | 973 | -19.752% |
| 2026-04-10 | 105.50 | 105.62 | 105.50 | 105.62 | -4.043% | 3 | 973 | -23.263% |
| 2026-04-08 | 109.92 | 110.15 | 109.92 | 110.07 | -8.122% | 3 | 973 | -26.365% |
| 2026-03-27 | 119.80 | 119.80 | 119.80 | 119.80 | +4.784% | 25 | 971 | -32.346% |
| 2026-03-26 | 114.33 | 114.33 | 114.33 | 114.33 | -0.712% | 1 | 946 | -29.109% |
| 2026-03-24 | 115.37 | 115.37 | 115.15 | 115.15 | +0.392% | 4 | 946 | -29.614% |
| 2026-03-23 | 114.65 | 114.85 | 114.55 | 114.70 | -0.864% | 42 | 946 | -29.337% |
| 2026-03-20 | 115.70 | 115.70 | 115.70 | 115.70 | +2.073% | 2 | 925 | -29.948% |
| 2026-03-19 | 113.26 | 113.35 | 113.26 | 113.35 | +2.136% | 20 | 926 | -28.496% |
| 2026-03-18 | 111.35 | 111.35 | 110.98 | 110.98 | -0.243% | 147 | 916 | -26.969% |
| 2026-03-17 | 111.50 | 111.51 | 110.55 | 111.25 | +0.980% | 123 | 866 | -27.146% |
| 2026-03-16 | 110.07 | 110.17 | 110.07 | 110.17 | -2.745% | 20 | 778 | -26.432% |
| 2026-03-13 | 112.29 | 113.28 | 112.29 | 113.28 | +1.188% | 57 | 774 | -28.452% |
| 2026-03-12 | 112.06 | 112.20 | 111.80 | 111.95 | +2.425% | 12 | 726 | -27.602% |
| 2026-03-11 | 109.30 | 109.30 | 109.30 | 109.30 | -0.862% | 3 | 722 | -25.846% |
| 2026-03-10 | 110.70 | 110.70 | 110.00 | 110.25 | -2.778% | 25 | 722 | -26.485% |
| 2026-03-09 | 117.05 | 117.05 | 113.40 | 113.40 | -0.526% | 158 | 718 | -28.527% |
| 2026-03-06 | 113.85 | 114.04 | 113.85 | 114.00 | +1.028% | 4 | 608 | -28.904% |
| 2026-03-04 | 112.66 | 112.95 | 111.93 | 112.84 | -1.716% | 119 | 607 | -28.173% |
| 2026-03-03 | 116.00 | 116.75 | 114.81 | 114.81 | +1.172% | 50 | 522 | -29.405% |
| 2026-03-02 | 113.48 | 113.48 | 113.48 | 113.48 | -2.926% | 1 | 476 | -28.578% |
| 2026-02-27 | 116.20 | 116.90 | 116.20 | 116.90 | +4.124% | 2 | 475 | -30.667% |
| 2026-02-26 | 109.61 | 112.27 | 109.61 | 112.27 | +5.915% | 5 | 474 | -27.808% |
| 2026-02-25 | 106.00 | 106.00 | 106.00 | 106.00 | -2.681% | 1 | 470 | -23.538% |
| 2026-02-24 | 108.92 | 108.92 | 108.92 | 108.92 | -2.314% | 2 | 470 | -25.588% |
| 2026-02-20 | 111.50 | 111.50 | 111.50 | 111.50 | -4.374% | 1 | 469 | -27.309% |
| 2026-02-17 | 116.75 | 116.85 | 116.60 | 116.60 | +2.777% | 3 | 468 | -30.489% |
| 2026-02-13 | 113.36 | 113.45 | 113.36 | 113.45 | +4.322% | 2 | 466 | -28.559% |
| 2026-02-11 | 108.70 | 108.75 | 108.70 | 108.75 | -7.808% | 2 | 466 | -25.471% |
| 2026-02-05 | 117.92 | 117.96 | 117.90 | 117.96 | -0.824% | 98 | 466 | -31.290% |
| 2026-02-04 | 118.80 | 118.94 | 118.80 | 118.94 | +1.998% | 2 | 368 | -31.856% |
| 2026-02-03 | 115.22 | 116.63 | 115.18 | 116.61 | +5.778% | 172 | 367 | -30.495% |
| 2026-02-02 | 110.54 | 110.57 | 110.19 | 110.24 | +2.017% | 4 | 195 | -26.479% |
| 2026-01-30 | 108.15 | 108.15 | 108.06 | 108.06 | +0.148% | 2 | 195 | -24.995% |
| 2026-01-28 | 107.90 | 108.15 | 107.85 | 107.90 | -1.461% | 14 | 195 | -24.884% |
| 2026-01-27 | 109.31 | 109.52 | 109.10 | 109.50 | -1.173% | 20 | 188 | -25.982% |
| 2026-01-26 | 110.08 | 111.05 | 110.08 | 110.80 | +0.682% | 64 | 182 | -26.850% |
| 2026-01-23 | 109.63 | 110.05 | 109.63 | 110.05 | -1.415% | 6 | 155 | -26.352% |
| 2026-01-22 | 110.96 | 111.63 | 110.90 | 111.63 | -0.197% | 17 | 153 | -27.394% |
| 2026-01-21 | 113.96 | 114.79 | 111.58 | 111.85 | -2.015% | 84 | 144 | -27.537% |
| 2026-01-20 | 114.35 | 114.44 | 114.01 | 114.15 | +4.725% | 12 | 86 | -28.997% |
| 2026-01-16 | 109.30 | 109.35 | 108.86 | 109.00 | +0.786% | 8 | 77 | -25.642% |
| 2026-01-15 | 108.85 | 109.10 | 107.89 | 108.15 | -4.122% | 34 | 77 | -25.058% |
| 2026-01-14 | 112.16 | 112.93 | 112.16 | 112.80 | +3.061% | 8 | 61 | -28.147% |
| 2026-01-12 | 109.87 | 109.95 | 109.40 | 109.45 | -1.662% | 4 | 57 | -25.948% |
| 2026-01-09 | 111.05 | 111.30 | 111.05 | 111.30 | -0.545% | 2 | 56 | -27.179% |
| 2026-01-08 | 111.41 | 112.30 | 111.40 | 111.91 | +2.332% | 50 | 55 | -27.576% |
| 2026-01-07 | 108.67 | 109.46 | 108.67 | 109.36 | 0.000% | 44 | 19 | -25.887% |