NVDA281215P00030000
NVDA Dec 15 2028 30.00 Put
optionOPRA
InactiveSep 29, 2026
0.46USD+91.667%(+0.22)1Vol1,619OI
NVDA281215P00030000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-29 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +91.667% | 1 | 1,619 | 0.000% |
| 2026-09-17 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -57.143% | 46 | 1,619 | +91.667% |
| 2026-09-14 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +47.368% | 1 | 1,620 | -17.857% |
| 2026-09-01 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -9.524% | 75 | 1,545 | +21.053% |
| 2026-08-31 | 0.6900 | 0.6900 | 0.4200 | 0.4200 | +10.526% | 2 | 1,545 | +9.524% |
| 2026-08-28 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +15.152% | 10 | 1,545 | +21.053% |
| 2026-08-26 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -5.714% | 1 | 1,545 | +39.394% |
| 2026-08-20 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -30.000% | 4 | 1,545 | +31.429% |
| 2026-08-19 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +11.111% | 4 | 1,545 | -8.000% |
| 2026-08-18 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +12.500% | 10 | 1,545 | +2.222% |
| 2026-08-17 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +207.692% | 25 | 1,545 | +15.000% |
| 2026-08-11 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -71.739% | 1 | 1,545 | +253.846% |
| 2026-08-04 | 0.3000 | 0.4600 | 0.3000 | 0.4600 | -4.167% | 9 | 1,545 | 0.000% |
| 2026-08-03 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -7.692% | 1 | 1,544 | -4.167% |
| 2026-07-31 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +6.122% | 1 | 1,544 | -11.538% |
| 2026-07-30 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +16.667% | 1 | 1,543 | -6.122% |
| 2026-07-16 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +16.667% | 12 | 1,543 | +9.524% |
| 2026-07-14 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +20.000% | 2 | 1,543 | +27.778% |
| 2026-07-13 | 0.4500 | 0.4500 | 0.3000 | 0.3000 | -25.000% | 12 | 1,532 | +53.333% |
| 2026-07-10 | 0.5000 | 0.5000 | 0.4000 | 0.4000 | -11.111% | 2 | 1,532 | +15.000% |
| 2026-07-06 | 0.5000 | 0.5000 | 0.3100 | 0.4500 | 0.000% | 77 | 1,532 | +2.222% |
| 2026-06-29 | 0.4900 | 0.4900 | 0.4500 | 0.4500 | -2.174% | 46 | 1,505 | +2.222% |
| 2026-06-26 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -20.690% | 5 | 1,505 | 0.000% |
| 2026-06-25 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +28.889% | 1 | 1,505 | -20.690% |
| 2026-06-23 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -10.000% | 1 | 1,504 | +2.222% |
| 2026-06-16 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | +2.041% | 2 | 1,502 | -8.000% |
| 2026-06-15 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -10.909% | 1 | 1,503 | -6.122% |
| 2026-06-12 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +10.000% | 1 | 1,503 | -16.364% |
| 2026-06-11 | 0.5500 | 0.5500 | 0.5000 | 0.5000 | -15.254% | 102 | 1,403 | -8.000% |
| 2026-06-10 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | +11.321% | 1 | 1,403 | -22.034% |
| 2026-06-08 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -3.636% | 100 | 1,303 | -13.208% |
| 2026-06-05 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +1.852% | 5 | 1,306 | -16.364% |
| 2026-06-04 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | 0.000% | 101 | 1,205 | -14.815% |
| 2026-06-01 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.000% | 100 | 1,105 | -14.815% |
| 2026-05-29 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +3.846% | 100 | 1,005 | -14.815% |
| 2026-05-28 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.000% | 1 | 1,005 | -11.538% |
| 2026-05-27 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | -3.704% | 101 | 905 | -11.538% |
| 2026-05-26 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -6.897% | 100 | 817 | -14.815% |
| 2026-05-21 | 0.5200 | 0.6100 | 0.5200 | 0.5800 | +3.571% | 86 | 749 | -20.690% |
| 2026-05-20 | 0.6000 | 0.6000 | 0.5600 | 0.5600 | -5.085% | 102 | 649 | -17.857% |
| 2026-05-19 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -16.901% | 100 | 550 | -22.034% |
| 2026-05-18 | 0.6300 | 0.7100 | 0.6000 | 0.7100 | +33.962% | 361 | 447 | -35.211% |
| 2026-05-15 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +12.766% | 100 | 347 | -13.208% |
| 2026-05-14 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -30.882% | 100 | 307 | -2.128% |
| 2026-05-13 | 0.6200 | 0.6900 | 0.6200 | 0.6800 | 0.000% | 9 | 300 | -32.353% |
| 2026-05-12 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.000% | 10 | 300 | -32.353% |
| 2026-05-11 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -16.049% | 1 | 299 | -32.353% |
| 2026-04-30 | 0.7000 | 0.8100 | 0.7000 | 0.8100 | +10.959% | 13 | 287 | -43.210% |
| 2026-04-29 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -5.195% | 1 | 287 | -36.986% |
| 2026-04-28 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | +5.479% | 2 | 287 | -40.260% |
| 2026-04-22 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | +2.817% | 3 | 285 | -36.986% |
| 2026-04-21 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -1.389% | 1 | 281 | -35.211% |
| 2026-04-20 | 0.7800 | 0.7800 | 0.7200 | 0.7200 | -4.000% | 3 | 281 | -36.111% |
| 2026-04-15 | 0.7000 | 0.7500 | 0.7000 | 0.7500 | 0.000% | 11 | 280 | -38.667% |
| 2026-04-13 | 0.7200 | 0.8000 | 0.7200 | 0.7500 | +10.294% | 55 | 269 | -38.667% |
| 2026-04-10 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -15.000% | 3 | 257 | -32.353% |
| 2026-04-08 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +14.286% | 3 | 257 | -42.500% |
| 2026-04-06 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -14.634% | 3 | 257 | -34.286% |
| 2026-03-31 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -9.890% | 1 | 254 | -43.902% |
| 2026-03-30 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -2.151% | 6 | 253 | -49.451% |
| 2026-03-27 | 0.8900 | 0.9300 | 0.8900 | 0.9300 | +12.048% | 7 | 253 | -50.538% |
| 2026-03-23 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | +1.220% | 1 | 248 | -44.578% |
| 2026-03-19 | 0.8900 | 0.8900 | 0.8200 | 0.8200 | -2.381% | 51 | 247 | -43.902% |
| 2026-03-17 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.000% | 1 | 197 | -45.238% |
| 2026-03-16 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | -4.545% | 40 | 197 | -45.238% |
| 2026-03-13 | 0.8700 | 0.8800 | 0.8200 | 0.8800 | +3.529% | 53 | 164 | -47.727% |
| 2026-03-10 | 0.8600 | 0.8600 | 0.8300 | 0.8500 | +2.410% | 11 | 116 | -45.882% |
| 2026-03-09 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -9.783% | 1 | 111 | -44.578% |
| 2026-03-06 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +9.524% | 1 | 112 | -50.000% |
| 2026-03-04 | 0.8600 | 0.8600 | 0.8400 | 0.8400 | -11.579% | 2 | 113 | -45.238% |
| 2026-03-02 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -1.042% | 1 | 114 | -51.579% |
| 2026-02-27 | 0.9700 | 0.9700 | 0.9100 | 0.9600 | +11.628% | 10 | 114 | -52.083% |
| 2026-02-26 | 0.9100 | 0.9900 | 0.8600 | 0.8600 | -4.444% | 9 | 108 | -46.512% |
| 2026-02-25 | 0.9000 | 0.9000 | 0.8500 | 0.9000 | +4.651% | 34 | 88 | -48.889% |
| 2026-02-11 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -4.444% | 50 | 88 | -46.512% |
| 2026-02-10 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | +1.124% | 2 | 138 | -48.889% |
| 2026-02-06 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -4.301% | 4 | 136 | -48.315% |
| 2026-02-04 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | +3.333% | 1 | 136 | -50.538% |
| 2026-02-03 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | -1.099% | 51 | 136 | -48.889% |
| 2026-01-29 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +1.111% | 35 | 85 | -49.451% |
| 2026-01-27 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.000% | 5 | 72 | -48.889% |
| 2026-01-23 | 0.9000 | 0.9000 | 0.8600 | 0.9000 | +5.882% | 3 | 67 | -48.889% |
| 2026-01-22 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +1.190% | 15 | 65 | -45.882% |
| 2026-01-16 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +2.439% | 1 | 50 | -45.238% |
| 2026-01-15 | 0.8000 | 0.8200 | 0.8000 | 0.8200 | -1.205% | 4 | 50 | -43.902% |
| 2026-01-13 | 0.8400 | 0.8400 | 0.8300 | 0.8300 | +2.469% | 40 | 47 | -44.578% |
| 2026-01-12 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -8.989% | 1 | 12 | -43.210% |
| 2026-01-07 | 0.8700 | 0.8900 | 0.8700 | 0.8900 | -1.111% | 3 | 11 | -48.315% |
| 2026-01-06 | 0.8600 | 1.0300 | 0.8000 | 0.9000 | 0.000% | 10 | 8 | -48.889% |