NVDA281215P00285000
NVDA Dec 15 2028 285.00 Put
optionOPRA
EODOct 20, 2026
82.32USD+2.516%(+2.02)10Vol391OI
NVDA281215P00285000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 81.88 | 82.32 | 81.88 | 82.32 | +2.516% | 10 | 386 | 0.000% |
| 2026-10-19 | 80.30 | 80.30 | 80.30 | 80.30 | +8.426% | 1 | 385 | +2.516% |
| 2026-10-08 | 74.11 | 74.11 | 74.06 | 74.06 | +4.457% | 2 | 385 | +11.153% |
| 2026-10-07 | 70.91 | 70.95 | 70.86 | 70.90 | -5.467% | 432 | 344 | +16.107% |
| 2026-10-01 | 75.05 | 75.15 | 75.00 | 75.00 | +0.067% | 6 | 340 | +9.760% |
| 2026-09-29 | 74.95 | 75.00 | 74.95 | 74.95 | -0.133% | 39 | 315 | +9.833% |
| 2026-09-28 | 75.00 | 75.05 | 75.00 | 75.05 | -4.698% | 2 | 314 | +9.687% |
| 2026-09-24 | 78.75 | 78.75 | 78.75 | 78.75 | -6.694% | 1 | 314 | +4.533% |
| 2026-09-16 | 84.40 | 84.40 | 84.40 | 84.40 | +4.198% | 1 | 314 | -2.464% |
| 2026-09-08 | 81.00 | 81.00 | 81.00 | 81.00 | +3.966% | 1 | 313 | +1.630% |
| 2026-09-03 | 78.15 | 78.15 | 77.91 | 77.91 | -1.666% | 5 | 313 | +5.660% |
| 2026-08-27 | 81.26 | 81.26 | 79.23 | 79.23 | -13.315% | 83 | 338 | +3.900% |
| 2026-08-24 | 91.40 | 91.40 | 91.40 | 91.40 | +4.160% | 1 | 339 | -9.934% |
| 2026-08-21 | 87.75 | 87.75 | 87.75 | 87.75 | +4.477% | 1 | 338 | -6.188% |
| 2026-08-12 | 83.99 | 83.99 | 83.99 | 83.99 | -3.736% | 30 | 308 | -1.988% |
| 2026-08-06 | 87.25 | 87.25 | 87.25 | 87.25 | -4.520% | 1 | 307 | -5.650% |
| 2026-08-04 | 91.38 | 91.38 | 91.38 | 91.38 | -13.029% | 5 | 302 | -9.915% |
| 2026-07-29 | 105.07 | 105.07 | 105.07 | 105.07 | +3.010% | 1 | 302 | -21.652% |
| 2026-07-27 | 101.36 | 102.00 | 101.33 | 102.00 | -0.049% | 265 | 376 | -19.294% |
| 2026-07-07 | 102.05 | 102.05 | 102.05 | 102.05 | -0.049% | 2 | 377 | -19.334% |
| 2026-07-06 | 101.85 | 102.10 | 101.85 | 102.10 | -3.085% | 20 | 387 | -19.373% |
| 2026-07-02 | 105.35 | 105.35 | 105.35 | 105.35 | +3.335% | 5 | 387 | -21.860% |
| 2026-07-01 | 101.95 | 101.95 | 101.95 | 101.95 | -2.533% | 4 | 387 | -19.255% |
| 2026-06-29 | 104.90 | 104.90 | 104.60 | 104.60 | +3.360% | 120 | 357 | -21.300% |
| 2026-06-23 | 99.87 | 101.20 | 99.87 | 101.20 | +0.747% | 4 | 354 | -18.656% |
| 2026-06-08 | 100.40 | 100.45 | 100.40 | 100.45 | +9.363% | 8 | 350 | -18.049% |
| 2026-06-02 | 91.85 | 91.85 | 91.85 | 91.85 | -0.778% | 9 | 359 | -10.376% |
| 2026-06-01 | 92.58 | 92.58 | 92.57 | 92.57 | -3.633% | 9 | 350 | -11.073% |
| 2026-05-28 | 96.06 | 96.06 | 96.06 | 96.06 | -0.353% | 1 | 349 | -14.304% |
| 2026-05-27 | 96.40 | 96.40 | 96.40 | 96.40 | +3.823% | 3 | 346 | -14.606% |
| 2026-05-21 | 91.00 | 92.85 | 91.00 | 92.85 | +2.506% | 23 | 324 | -11.341% |
| 2026-05-20 | 90.58 | 90.58 | 90.58 | 90.58 | -1.597% | 1 | 323 | -9.119% |
| 2026-05-19 | 92.64 | 92.64 | 92.05 | 92.05 | +2.677% | 6 | 317 | -10.570% |
| 2026-05-15 | 89.62 | 89.65 | 89.62 | 89.65 | +3.546% | 2 | 317 | -8.176% |
| 2026-05-14 | 87.55 | 87.55 | 86.58 | 86.58 | -3.661% | 11 | 326 | -4.920% |
| 2026-05-13 | 89.20 | 89.87 | 89.20 | 89.87 | -2.749% | 88 | 245 | -8.401% |
| 2026-05-11 | 92.41 | 92.41 | 92.41 | 92.41 | -7.358% | 1 | 245 | -10.919% |
| 2026-05-06 | 99.75 | 99.75 | 99.75 | 99.75 | -3.240% | 1 | 245 | -17.474% |
| 2026-05-01 | 103.09 | 103.09 | 103.09 | 103.09 | -0.010% | 1 | 244 | -20.147% |
| 2026-04-30 | 102.67 | 103.10 | 102.67 | 103.10 | +6.453% | 32 | 223 | -20.155% |
| 2026-04-29 | 96.85 | 96.85 | 96.70 | 96.85 | +2.911% | 8 | 223 | -15.003% |
| 2026-04-27 | 95.92 | 96.08 | 94.11 | 94.11 | -4.457% | 141 | 221 | -12.528% |
| 2026-04-24 | 99.09 | 99.09 | 98.00 | 98.50 | -3.902% | 6 | 154 | -16.426% |
| 2026-04-23 | 102.50 | 102.50 | 102.50 | 102.50 | +0.530% | 1 | 151 | -19.688% |
| 2026-04-17 | 102.47 | 102.50 | 101.96 | 101.96 | -7.098% | 3 | 150 | -19.262% |
| 2026-04-13 | 109.75 | 109.85 | 109.70 | 109.75 | +0.146% | 35 | 149 | -24.993% |
| 2026-04-10 | 109.59 | 109.59 | 109.59 | 109.59 | -4.037% | 1 | 132 | -24.884% |
| 2026-04-08 | 114.15 | 114.20 | 114.15 | 114.20 | -3.912% | 2 | 131 | -27.916% |
| 2026-04-07 | 118.25 | 118.90 | 118.25 | 118.85 | +0.720% | 3 | 131 | -30.736% |
| 2026-04-06 | 118.00 | 118.00 | 118.00 | 118.00 | -0.657% | 1 | 131 | -30.237% |
| 2026-03-23 | 118.75 | 118.78 | 118.75 | 118.78 | -0.868% | 10 | 131 | -30.695% |
| 2026-03-20 | 119.55 | 119.82 | 118.45 | 119.82 | +3.920% | 26 | 126 | -31.297% |
| 2026-03-18 | 115.30 | 115.30 | 115.30 | 115.30 | +0.043% | 42 | 115 | -28.604% |
| 2026-03-17 | 115.20 | 115.29 | 115.20 | 115.25 | +1.008% | 68 | 73 | -28.573% |
| 2026-03-16 | 113.99 | 114.10 | 113.99 | 114.10 | -2.102% | 20 | 15 | -27.853% |
| 2026-03-13 | 116.55 | 116.55 | 116.55 | 116.55 | 0.000% | 5 | 5 | -29.369% |