NVDA281215P00290000
NVDA Dec 15 2028 290.00 Put
optionOPRA
InactiveOct 15, 2026
84.60USD+7.089%(+5.60)2Vol1,293OI
NVDA281215P00290000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 87.20 | 87.20 | 84.60 | 84.60 | +7.089% | 2 | 1,292 | 0.000% |
| 2026-10-13 | 78.78 | 79.00 | 78.10 | 79.00 | -1.003% | 26 | 1,300 | +7.089% |
| 2026-10-12 | 79.80 | 79.80 | 79.80 | 79.80 | +7.547% | 5 | 1,295 | +6.015% |
| 2026-10-07 | 74.37 | 74.37 | 74.15 | 74.20 | -5.357% | 86 | 1,336 | +14.016% |
| 2026-10-01 | 78.15 | 78.40 | 78.15 | 78.40 | +0.474% | 4 | 1,332 | +7.908% |
| 2026-09-30 | 78.03 | 78.03 | 78.03 | 78.03 | +0.231% | 5 | 1,332 | +8.420% |
| 2026-09-29 | 77.85 | 77.85 | 77.80 | 77.85 | -1.630% | 8 | 1,325 | +8.671% |
| 2026-09-28 | 79.14 | 79.14 | 79.14 | 79.14 | -3.898% | 6 | 1,331 | +6.899% |
| 2026-09-24 | 83.43 | 83.43 | 82.35 | 82.35 | +2.438% | 5 | 1,334 | +2.732% |
| 2026-09-21 | 80.39 | 80.39 | 80.39 | 80.39 | -7.438% | 30 | 1,364 | +5.237% |
| 2026-09-17 | 86.65 | 86.85 | 86.65 | 86.85 | -2.798% | 3 | 1,364 | -2.591% |
| 2026-09-15 | 89.35 | 89.35 | 89.35 | 89.35 | +6.280% | 1 | 1,365 | -5.316% |
| 2026-09-08 | 84.07 | 84.07 | 84.07 | 84.07 | +3.090% | 1 | 1,365 | +0.630% |
| 2026-09-03 | 82.36 | 82.36 | 81.55 | 81.55 | -7.540% | 69 | 1,412 | +3.740% |
| 2026-09-01 | 88.75 | 88.75 | 88.20 | 88.20 | +1.379% | 4 | 1,410 | -4.082% |
| 2026-08-31 | 87.60 | 87.65 | 86.40 | 87.00 | -2.247% | 50 | 1,372 | -2.759% |
| 2026-08-28 | 87.25 | 89.00 | 87.25 | 89.00 | +6.396% | 84 | 1,295 | -4.944% |
| 2026-08-27 | 84.84 | 84.84 | 82.30 | 83.65 | -11.058% | 120 | 1,250 | +1.136% |
| 2026-08-24 | 94.70 | 94.70 | 94.05 | 94.05 | +3.012% | 2 | 1,248 | -10.048% |
| 2026-08-21 | 91.30 | 91.30 | 91.30 | 91.30 | +2.873% | 1 | 1,247 | -7.338% |
| 2026-08-18 | 88.75 | 88.75 | 88.75 | 88.75 | +2.400% | 1 | 1,247 | -4.676% |
| 2026-08-13 | 86.67 | 86.67 | 86.67 | 86.67 | -1.084% | 1 | 1,246 | -2.388% |
| 2026-08-12 | 87.62 | 87.62 | 87.62 | 87.62 | -4.761% | 7 | 1,250 | -3.447% |
| 2026-08-10 | 88.55 | 92.00 | 88.55 | 92.00 | +4.297% | 2 | 1,249 | -8.043% |
| 2026-08-07 | 88.21 | 88.21 | 88.21 | 88.21 | -3.816% | 5 | 1,249 | -4.093% |
| 2026-08-06 | 88.16 | 91.71 | 88.16 | 91.71 | +0.913% | 4 | 1,248 | -7.753% |
| 2026-08-05 | 92.48 | 92.48 | 90.88 | 90.88 | -9.984% | 8 | 1,242 | -6.910% |
| 2026-08-03 | 100.96 | 100.96 | 100.96 | 100.96 | -4.800% | 1 | 1,242 | -16.204% |
| 2026-07-30 | 106.64 | 106.64 | 106.02 | 106.05 | +2.742% | 22 | 1,242 | -20.226% |
| 2026-07-27 | 103.22 | 103.22 | 103.22 | 103.22 | +2.147% | 1 | 1,242 | -18.039% |
| 2026-07-14 | 101.05 | 101.05 | 101.05 | 101.05 | +1.660% | 5 | 1,242 | -16.279% |
| 2026-07-10 | 99.40 | 99.40 | 99.40 | 99.40 | -6.359% | 5 | 1,242 | -14.889% |
| 2026-07-06 | 106.05 | 106.15 | 106.05 | 106.15 | +1.385% | 2 | 1,243 | -20.301% |
| 2026-07-01 | 104.62 | 104.70 | 104.62 | 104.70 | -3.591% | 16 | 1,258 | -19.198% |
| 2026-06-29 | 108.85 | 108.85 | 108.60 | 108.60 | +1.306% | 50 | 1,258 | -22.099% |
| 2026-06-25 | 106.29 | 107.20 | 106.29 | 107.20 | -0.823% | 2 | 1,257 | -21.082% |
| 2026-06-24 | 105.00 | 108.09 | 105.00 | 108.09 | +6.861% | 2 | 1,255 | -21.732% |
| 2026-06-22 | 99.90 | 101.20 | 99.90 | 101.15 | +0.497% | 30 | 1,253 | -16.362% |
| 2026-06-18 | 100.65 | 100.65 | 100.65 | 100.65 | -0.504% | 37 | 1,227 | -15.946% |
| 2026-06-16 | 101.50 | 101.50 | 101.10 | 101.16 | +1.160% | 12 | 1,234 | -16.370% |
| 2026-06-15 | 100.00 | 100.00 | 100.00 | 100.00 | -4.077% | 10 | 1,234 | -15.400% |
| 2026-06-08 | 104.10 | 104.25 | 104.10 | 104.25 | +7.863% | 42 | 1,214 | -18.849% |
| 2026-06-04 | 96.65 | 96.65 | 96.65 | 96.65 | -2.903% | 20 | 1,230 | -12.468% |
| 2026-06-03 | 99.35 | 99.74 | 99.28 | 99.54 | +4.132% | 50 | 1,269 | -15.009% |
| 2026-06-01 | 96.82 | 96.82 | 95.59 | 95.59 | -2.459% | 21 | 1,248 | -11.497% |
| 2026-05-22 | 96.58 | 98.11 | 96.58 | 98.00 | +4.589% | 288 | 1,096 | -13.673% |
| 2026-05-21 | 93.85 | 93.85 | 93.70 | 93.70 | 0.000% | 4 | 1,096 | -9.712% |
| 2026-05-20 | 93.70 | 93.70 | 93.70 | 93.70 | -1.004% | 15 | 1,081 | -9.712% |
| 2026-05-19 | 94.65 | 94.65 | 94.65 | 94.65 | -1.968% | 1 | 1,080 | -10.618% |
| 2026-05-18 | 96.40 | 96.55 | 96.40 | 96.55 | +2.855% | 31 | 1,061 | -12.377% |
| 2026-05-15 | 93.10 | 93.87 | 93.10 | 93.87 | +4.416% | 24 | 1,057 | -9.875% |
| 2026-05-14 | 91.35 | 91.35 | 89.90 | 89.90 | -3.250% | 12 | 1,056 | -5.895% |
| 2026-05-13 | 92.49 | 92.92 | 92.49 | 92.92 | -3.710% | 24 | 1,058 | -8.954% |
| 2026-05-12 | 96.50 | 96.50 | 96.50 | 96.50 | +0.626% | 1 | 1,058 | -12.332% |
| 2026-05-11 | 97.00 | 97.00 | 95.90 | 95.90 | -2.788% | 4 | 1,057 | -11.783% |
| 2026-05-08 | 98.34 | 98.65 | 98.26 | 98.65 | -3.284% | 9 | 1,058 | -14.242% |
| 2026-05-06 | 102.00 | 102.00 | 102.00 | 102.00 | -4.045% | 1 | 1,057 | -17.059% |
| 2026-05-01 | 106.31 | 106.31 | 106.30 | 106.30 | +5.102% | 2 | 1,057 | -20.414% |
| 2026-04-29 | 99.11 | 101.35 | 99.11 | 101.14 | +3.151% | 118 | 1,057 | -16.354% |
| 2026-04-27 | 99.58 | 99.58 | 98.05 | 98.05 | -3.759% | 68 | 1,034 | -13.717% |
| 2026-04-24 | 102.60 | 102.60 | 101.88 | 101.88 | -4.562% | 64 | 996 | -16.961% |
| 2026-04-20 | 106.75 | 106.75 | 106.75 | 106.75 | +0.946% | 6 | 953 | -20.749% |
| 2026-04-17 | 105.75 | 105.75 | 105.75 | 105.75 | -3.221% | 1 | 953 | -20.000% |
| 2026-04-14 | 111.21 | 111.21 | 109.27 | 109.27 | -4.132% | 2 | 952 | -22.577% |
| 2026-04-13 | 113.80 | 113.98 | 113.65 | 113.98 | -2.930% | 16 | 952 | -25.776% |
| 2026-04-09 | 117.42 | 117.42 | 117.42 | 117.42 | -0.441% | 1 | 946 | -27.951% |
| 2026-04-08 | 118.10 | 118.10 | 117.94 | 117.94 | -4.153% | 4 | 946 | -28.269% |
| 2026-04-07 | 123.15 | 123.20 | 123.03 | 123.05 | -2.186% | 82 | 946 | -31.247% |
| 2026-03-31 | 125.80 | 125.80 | 125.80 | 125.80 | +2.144% | 1 | 921 | -32.750% |
| 2026-03-26 | 123.16 | 123.16 | 123.16 | 123.16 | +0.277% | 1 | 931 | -31.309% |
| 2026-03-24 | 122.80 | 122.85 | 122.80 | 122.82 | +0.179% | 12 | 932 | -31.119% |
| 2026-03-23 | 122.00 | 123.25 | 121.90 | 122.60 | -1.097% | 15 | 927 | -30.995% |
| 2026-03-20 | 123.27 | 124.02 | 122.71 | 123.96 | +4.203% | 48 | 917 | -31.752% |
| 2026-03-17 | 119.10 | 119.35 | 118.96 | 118.96 | +0.728% | 77 | 906 | -28.884% |
| 2026-03-16 | 118.53 | 118.53 | 117.95 | 118.10 | -2.638% | 58 | 857 | -28.366% |
| 2026-03-13 | 120.40 | 121.30 | 120.40 | 121.30 | +1.591% | 44 | 811 | -30.256% |
| 2026-03-12 | 120.17 | 120.17 | 119.30 | 119.40 | +1.067% | 61 | 778 | -29.146% |
| 2026-03-11 | 117.95 | 118.14 | 117.95 | 118.14 | +0.229% | 4 | 718 | -28.390% |
| 2026-03-10 | 118.50 | 118.50 | 117.87 | 117.87 | -3.504% | 31 | 716 | -28.226% |
| 2026-03-09 | 124.95 | 125.05 | 122.00 | 122.15 | +0.601% | 117 | 700 | -30.741% |
| 2026-03-06 | 121.54 | 121.74 | 121.28 | 121.42 | +0.597% | 54 | 633 | -30.324% |
| 2026-03-05 | 120.70 | 120.70 | 120.70 | 120.70 | -0.050% | 3 | 599 | -29.909% |
| 2026-03-04 | 120.76 | 120.76 | 120.76 | 120.76 | -1.749% | 35 | 596 | -29.944% |
| 2026-03-03 | 123.10 | 123.15 | 122.76 | 122.91 | +0.705% | 128 | 561 | -31.169% |
| 2026-03-02 | 122.74 | 122.80 | 121.50 | 122.05 | -0.530% | 36 | 437 | -30.684% |
| 2026-02-27 | 123.35 | 123.35 | 122.70 | 122.70 | +2.199% | 3 | 407 | -31.051% |
| 2026-02-26 | 120.06 | 120.06 | 120.06 | 120.06 | +5.733% | 1 | 407 | -29.535% |
| 2026-02-25 | 114.54 | 114.54 | 113.55 | 113.55 | -2.783% | 2 | 406 | -25.495% |
| 2026-02-24 | 116.54 | 116.80 | 116.54 | 116.80 | -0.231% | 2 | 406 | -27.568% |
| 2026-02-23 | 116.98 | 117.07 | 116.98 | 117.07 | -1.984% | 10 | 406 | -27.736% |
| 2026-02-20 | 119.40 | 119.44 | 119.40 | 119.44 | +1.066% | 2 | 397 | -29.169% |
| 2026-02-18 | 118.18 | 118.18 | 118.18 | 118.18 | -2.572% | 1 | 396 | -28.414% |
| 2026-02-13 | 122.80 | 122.80 | 121.26 | 121.30 | +4.147% | 3 | 395 | -30.256% |
| 2026-02-11 | 116.39 | 116.47 | 116.39 | 116.47 | -3.465% | 2 | 395 | -27.363% |
| 2026-02-06 | 120.40 | 120.65 | 120.35 | 120.65 | -5.632% | 115 | 395 | -29.880% |
| 2026-02-04 | 124.53 | 127.95 | 124.51 | 127.85 | +2.510% | 78 | 326 | -33.829% |
| 2026-02-03 | 121.30 | 124.75 | 120.92 | 124.72 | +5.964% | 41 | 252 | -32.168% |
| 2026-02-02 | 117.60 | 117.70 | 117.60 | 117.70 | +0.848% | 2 | 214 | -28.122% |
| 2026-01-30 | 115.67 | 116.71 | 115.67 | 116.71 | -2.089% | 8 | 214 | -27.513% |
| 2026-01-29 | 119.20 | 119.20 | 119.20 | 119.20 | +2.626% | 1 | 212 | -29.027% |
| 2026-01-28 | 116.06 | 116.15 | 116.06 | 116.15 | -2.436% | 2 | 212 | -27.163% |
| 2026-01-27 | 119.05 | 119.05 | 119.05 | 119.05 | +0.295% | 1 | 212 | -28.937% |
| 2026-01-26 | 118.13 | 119.01 | 118.08 | 118.70 | +0.679% | 37 | 212 | -28.728% |
| 2026-01-23 | 117.38 | 117.90 | 117.38 | 117.90 | -1.405% | 6 | 199 | -28.244% |
| 2026-01-22 | 118.90 | 119.58 | 118.33 | 119.58 | -0.225% | 67 | 196 | -29.252% |
| 2026-01-21 | 122.10 | 122.84 | 119.80 | 119.85 | -2.711% | 85 | 166 | -29.412% |
| 2026-01-20 | 122.35 | 123.19 | 121.29 | 123.19 | +5.201% | 76 | 116 | -31.326% |
| 2026-01-16 | 117.15 | 117.36 | 116.66 | 117.10 | +0.009% | 46 | 49 | -27.754% |
| 2026-01-15 | 116.99 | 117.09 | 115.72 | 117.09 | -3.087% | 68 | 49 | -27.748% |
| 2026-01-14 | 120.42 | 120.95 | 120.42 | 120.82 | +2.156% | 8 | 19 | -29.978% |
| 2026-01-12 | 117.66 | 118.50 | 117.66 | 118.27 | -0.697% | 4 | 15 | -28.469% |
| 2026-01-09 | 119.00 | 119.15 | 118.98 | 119.10 | +1.795% | 4 | 14 | -28.967% |
| 2026-01-07 | 116.39 | 117.55 | 116.39 | 117.00 | 0.000% | 30 | 13 | -27.692% |