NVDA281215P00310000
NVDA Dec 15 2028 310.00 Put
optionOPRA
InactiveOct 12, 2026
94.75USD+2.599%(+2.40)4Vol1,129OI
NVDA281215P00310000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 94.95 | 94.95 | 94.75 | 94.75 | +2.599% | 4 | 1,128 | 0.000% |
| 2026-10-09 | 92.35 | 92.35 | 92.35 | 92.35 | +8.265% | 6 | 1,128 | +2.599% |
| 2026-10-06 | 85.30 | 85.30 | 85.30 | 85.30 | -5.222% | 14 | 1,114 | +11.079% |
| 2026-10-02 | 90.00 | 90.00 | 90.00 | 90.00 | -3.226% | 1 | 1,114 | +5.278% |
| 2026-10-01 | 93.00 | 93.00 | 93.00 | 93.00 | -1.116% | 1 | 1,114 | +1.882% |
| 2026-09-28 | 92.95 | 94.05 | 92.95 | 94.05 | -3.439% | 16 | 1,118 | +0.744% |
| 2026-09-24 | 99.15 | 99.15 | 97.40 | 97.40 | +0.880% | 7 | 1,119 | -2.721% |
| 2026-09-23 | 96.65 | 96.75 | 96.55 | 96.55 | -1.076% | 6 | 1,119 | -1.864% |
| 2026-09-21 | 98.44 | 98.47 | 97.60 | 97.60 | -7.488% | 64 | 1,118 | -2.920% |
| 2026-09-16 | 104.27 | 105.50 | 103.69 | 105.50 | -0.846% | 67 | 1,080 | -10.190% |
| 2026-09-14 | 106.40 | 106.40 | 106.40 | 106.40 | +5.503% | 2 | 1,078 | -10.949% |
| 2026-09-11 | 101.10 | 101.10 | 100.85 | 100.85 | -2.087% | 7 | 1,078 | -6.049% |
| 2026-09-10 | 103.01 | 103.01 | 103.00 | 103.00 | +7.348% | 3 | 1,076 | -8.010% |
| 2026-09-03 | 95.95 | 95.95 | 95.95 | 95.95 | -2.569% | 6 | 1,070 | -1.251% |
| 2026-09-02 | 98.48 | 98.48 | 98.48 | 98.48 | -3.071% | 1 | 1,069 | -3.788% |
| 2026-08-31 | 101.60 | 101.70 | 101.60 | 101.60 | +4.904% | 14 | 1,062 | -6.742% |
| 2026-08-27 | 99.80 | 100.00 | 96.85 | 96.85 | -9.367% | 22 | 1,079 | -2.168% |
| 2026-08-21 | 106.50 | 106.95 | 106.50 | 106.86 | +2.161% | 8 | 1,073 | -11.333% |
| 2026-08-19 | 104.45 | 104.65 | 104.45 | 104.60 | +3.575% | 239 | 1,073 | -9.417% |
| 2026-08-14 | 101.36 | 101.38 | 100.99 | 100.99 | -0.444% | 201 | 1,097 | -6.179% |
| 2026-08-13 | 101.44 | 101.44 | 101.44 | 101.44 | -4.437% | 2 | 1,099 | -6.595% |
| 2026-08-11 | 106.25 | 106.25 | 106.15 | 106.15 | -0.702% | 8 | 1,099 | -10.740% |
| 2026-08-10 | 106.90 | 106.90 | 106.90 | 106.90 | +2.571% | 2 | 1,100 | -11.366% |
| 2026-08-07 | 103.54 | 104.22 | 103.06 | 104.22 | -2.416% | 203 | 1,003 | -9.087% |
| 2026-08-05 | 106.40 | 106.80 | 106.40 | 106.80 | -7.772% | 12 | 1,013 | -11.283% |
| 2026-07-21 | 115.65 | 115.80 | 115.45 | 115.80 | +0.783% | 62 | 1,066 | -18.178% |
| 2026-07-16 | 114.90 | 114.90 | 114.90 | 114.90 | +0.525% | 7 | 1,073 | -17.537% |
| 2026-07-15 | 112.60 | 114.30 | 112.35 | 114.30 | -3.422% | 50 | 1,107 | -17.104% |
| 2026-07-09 | 118.35 | 118.35 | 118.35 | 118.35 | -5.433% | 1 | 1,108 | -19.941% |
| 2026-07-07 | 125.10 | 125.15 | 125.10 | 125.15 | +7.149% | 2 | 1,108 | -24.291% |
| 2026-06-18 | 116.80 | 116.80 | 116.80 | 116.80 | +0.215% | 25 | 1,108 | -18.878% |
| 2026-06-16 | 116.55 | 116.55 | 116.55 | 116.55 | -1.296% | 50 | 1,108 | -18.704% |
| 2026-06-08 | 118.50 | 118.50 | 118.08 | 118.08 | +3.082% | 29 | 1,103 | -19.758% |
| 2026-06-03 | 114.20 | 114.74 | 114.20 | 114.55 | +4.336% | 153 | 1,253 | -17.285% |
| 2026-06-02 | 109.79 | 109.79 | 109.79 | 109.79 | +0.036% | 1 | 1,252 | -13.699% |
| 2026-06-01 | 109.75 | 109.75 | 109.75 | 109.75 | -4.274% | 6 | 1,252 | -13.667% |
| 2026-05-26 | 114.50 | 114.70 | 114.50 | 114.65 | +1.775% | 13 | 1,247 | -17.357% |
| 2026-05-22 | 112.75 | 112.75 | 112.65 | 112.65 | +4.723% | 20 | 1,237 | -15.890% |
| 2026-05-20 | 107.55 | 107.57 | 107.55 | 107.57 | -0.444% | 20 | 1,246 | -11.918% |
| 2026-05-15 | 108.10 | 108.10 | 108.05 | 108.05 | +3.794% | 2 | 1,247 | -12.309% |
| 2026-05-14 | 105.07 | 105.07 | 104.10 | 104.10 | -2.846% | 7 | 1,246 | -8.982% |
| 2026-05-13 | 107.65 | 107.65 | 107.15 | 107.15 | -2.280% | 3 | 1,247 | -11.573% |
| 2026-05-12 | 109.65 | 109.65 | 109.65 | 109.65 | -0.904% | 1 | 1,247 | -13.589% |
| 2026-05-11 | 110.65 | 110.65 | 110.65 | 110.65 | -4.075% | 2 | 1,247 | -14.370% |
| 2026-05-07 | 115.40 | 115.40 | 115.35 | 115.35 | -2.485% | 6 | 1,250 | -17.859% |
| 2026-05-06 | 118.32 | 118.32 | 118.29 | 118.29 | -4.659% | 2 | 1,251 | -19.900% |
| 2026-05-05 | 124.00 | 124.07 | 124.00 | 124.07 | +2.284% | 8 | 1,251 | -23.632% |
| 2026-04-30 | 121.66 | 121.88 | 121.30 | 121.30 | +4.120% | 7 | 1,250 | -21.888% |
| 2026-04-29 | 116.25 | 116.55 | 116.20 | 116.50 | +0.138% | 20 | 1,250 | -18.670% |
| 2026-04-27 | 116.50 | 116.50 | 116.33 | 116.34 | -5.191% | 24 | 1,249 | -18.558% |
| 2026-04-23 | 122.73 | 122.73 | 122.71 | 122.71 | +1.455% | 52 | 1,244 | -22.785% |
| 2026-04-22 | 120.95 | 121.00 | 120.95 | 120.95 | -1.338% | 6 | 1,219 | -21.662% |
| 2026-04-21 | 121.20 | 122.75 | 121.15 | 122.59 | +0.073% | 37 | 1,197 | -22.710% |
| 2026-04-20 | 122.40 | 122.55 | 122.40 | 122.50 | -2.816% | 30 | 1,197 | -22.653% |
| 2026-04-14 | 126.05 | 126.05 | 126.05 | 126.05 | -3.202% | 2 | 1,191 | -24.831% |
| 2026-04-10 | 131.65 | 131.65 | 130.22 | 130.22 | -2.333% | 4 | 1,191 | -27.239% |
| 2026-04-09 | 133.30 | 133.33 | 133.30 | 133.33 | -0.818% | 6 | 1,191 | -28.936% |
| 2026-04-08 | 134.05 | 135.25 | 134.05 | 134.43 | -3.669% | 33 | 1,190 | -29.517% |
| 2026-04-07 | 140.15 | 140.23 | 139.55 | 139.55 | +0.613% | 66 | 1,175 | -32.103% |
| 2026-04-06 | 139.07 | 139.07 | 138.56 | 138.70 | -0.072% | 5 | 1,142 | -31.687% |
| 2026-04-02 | 138.80 | 138.80 | 138.80 | 138.80 | -1.294% | 6 | 1,135 | -31.736% |
| 2026-04-01 | 140.13 | 140.70 | 140.13 | 140.62 | -3.981% | 39 | 1,135 | -32.620% |
| 2026-03-30 | 146.71 | 146.71 | 146.45 | 146.45 | -0.428% | 2 | 1,116 | -35.302% |
| 2026-03-27 | 146.85 | 147.08 | 146.85 | 147.08 | +2.530% | 2 | 1,116 | -35.579% |
| 2026-03-26 | 143.40 | 143.45 | 143.40 | 143.45 | +4.670% | 2 | 1,115 | -33.949% |
| 2026-03-25 | 137.05 | 137.05 | 137.05 | 137.05 | -2.386% | 3 | 1,115 | -30.865% |
| 2026-03-24 | 140.40 | 140.40 | 140.40 | 140.40 | +0.906% | 3 | 1,115 | -32.514% |
| 2026-03-23 | 139.10 | 139.20 | 139.05 | 139.14 | -2.950% | 4 | 1,112 | -31.903% |
| 2026-03-20 | 139.85 | 143.49 | 139.85 | 143.37 | +3.666% | 369 | 1,112 | -33.912% |
| 2026-03-19 | 138.15 | 138.30 | 138.15 | 138.30 | +1.008% | 20 | 964 | -31.490% |
| 2026-03-18 | 136.75 | 136.95 | 135.01 | 136.92 | +1.115% | 296 | 954 | -30.799% |
| 2026-03-17 | 135.74 | 135.74 | 135.23 | 135.41 | +0.535% | 51 | 844 | -30.027% |
| 2026-03-16 | 134.65 | 134.69 | 134.65 | 134.69 | -1.499% | 10 | 803 | -29.653% |
| 2026-03-13 | 136.62 | 136.74 | 136.62 | 136.74 | +0.655% | 10 | 801 | -30.708% |
| 2026-03-12 | 136.10 | 136.48 | 135.85 | 135.85 | +0.929% | 52 | 796 | -30.254% |
| 2026-03-10 | 134.47 | 134.60 | 134.47 | 134.60 | -3.019% | 12 | 747 | -29.606% |
| 2026-03-09 | 140.80 | 140.80 | 138.65 | 138.79 | +0.565% | 52 | 741 | -31.731% |
| 2026-03-06 | 138.03 | 138.15 | 137.93 | 138.01 | +0.634% | 30 | 714 | -31.346% |
| 2026-03-04 | 137.01 | 137.30 | 136.10 | 137.14 | -1.586% | 116 | 699 | -30.910% |
| 2026-03-03 | 141.32 | 141.44 | 139.35 | 139.35 | +1.147% | 103 | 588 | -32.006% |
| 2026-03-02 | 137.77 | 137.77 | 137.77 | 137.77 | -2.828% | 1 | 490 | -31.226% |
| 2026-02-27 | 141.80 | 141.80 | 141.78 | 141.78 | +3.990% | 12 | 489 | -33.171% |
| 2026-02-26 | 135.29 | 136.34 | 135.29 | 136.34 | +5.649% | 11 | 477 | -30.505% |
| 2026-02-25 | 129.05 | 129.05 | 129.05 | 129.05 | -2.787% | 1 | 472 | -26.579% |
| 2026-02-24 | 132.48 | 132.75 | 132.48 | 132.75 | -2.390% | 2 | 472 | -28.625% |
| 2026-02-19 | 135.85 | 136.05 | 135.85 | 136.00 | +0.221% | 38 | 473 | -30.331% |
| 2026-02-18 | 135.58 | 135.70 | 135.58 | 135.70 | -1.631% | 2 | 436 | -30.177% |
| 2026-02-13 | 137.51 | 137.95 | 137.51 | 137.95 | +4.342% | 4 | 434 | -31.316% |
| 2026-02-11 | 132.90 | 133.00 | 132.13 | 132.21 | -1.299% | 4 | 434 | -28.334% |
| 2026-02-10 | 134.00 | 134.15 | 133.95 | 133.95 | +0.639% | 6 | 433 | -29.265% |
| 2026-02-09 | 133.18 | 133.18 | 133.10 | 133.10 | -4.485% | 9 | 430 | -28.813% |
| 2026-02-06 | 139.35 | 139.35 | 139.35 | 139.35 | -3.923% | 4 | 430 | -32.006% |
| 2026-02-04 | 144.90 | 145.04 | 144.65 | 145.04 | +3.342% | 10 | 426 | -34.673% |
| 2026-02-03 | 140.74 | 141.35 | 140.23 | 140.35 | +4.427% | 18 | 423 | -32.490% |
| 2026-02-02 | 134.12 | 134.40 | 133.15 | 134.40 | +1.511% | 40 | 414 | -29.501% |
| 2026-01-30 | 131.15 | 133.20 | 131.15 | 132.40 | -0.166% | 12 | 386 | -28.437% |
| 2026-01-29 | 135.44 | 135.44 | 132.46 | 132.62 | +0.280% | 3 | 376 | -28.555% |
| 2026-01-28 | 132.16 | 132.25 | 132.16 | 132.25 | -0.862% | 2 | 376 | -28.355% |
| 2026-01-27 | 135.27 | 135.27 | 133.33 | 133.40 | -1.258% | 3 | 376 | -28.973% |
| 2026-01-26 | 134.35 | 135.10 | 134.05 | 135.10 | +1.017% | 31 | 375 | -29.867% |
| 2026-01-23 | 133.70 | 133.98 | 133.62 | 133.74 | -1.691% | 20 | 364 | -29.154% |
| 2026-01-22 | 135.60 | 136.14 | 134.62 | 136.04 | -0.205% | 115 | 355 | -30.351% |
| 2026-01-21 | 139.45 | 139.65 | 136.32 | 136.32 | -2.663% | 72 | 284 | -30.494% |
| 2026-01-20 | 139.15 | 140.05 | 137.92 | 140.05 | +4.946% | 81 | 241 | -32.346% |
| 2026-01-16 | 131.60 | 133.50 | 131.50 | 133.45 | +0.060% | 155 | 120 | -29.000% |
| 2026-01-15 | 133.35 | 133.45 | 131.69 | 133.37 | -2.806% | 96 | 120 | -28.957% |
| 2026-01-14 | 136.95 | 137.56 | 136.95 | 137.22 | +1.607% | 14 | 77 | -30.950% |
| 2026-01-09 | 135.32 | 135.49 | 134.90 | 135.05 | -1.084% | 44 | 70 | -29.841% |
| 2026-01-08 | 135.49 | 136.53 | 135.49 | 136.53 | +2.492% | 42 | 48 | -30.601% |
| 2026-01-07 | 132.27 | 133.21 | 132.27 | 133.21 | 0.000% | 18 | 6 | -28.872% |