NVDA281215P00320000
NVDA Dec 15 2028 320.00 Put
optionOPRA
EODOct 19, 2026
108.00USD-2.624%(-2.91)10Vol939OI
NVDA281215P00320000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 108.00 | 108.00 | 108.00 | 108.00 | -2.624% | 10 | 939 | 0.000% |
| 2026-10-16 | 108.40 | 110.91 | 108.40 | 110.91 | +9.142% | 5 | 934 | -2.624% |
| 2026-10-13 | 101.60 | 101.62 | 101.60 | 101.62 | -1.196% | 44 | 957 | +6.278% |
| 2026-10-12 | 102.85 | 102.85 | 102.85 | 102.85 | +2.737% | 1 | 956 | +5.007% |
| 2026-10-09 | 100.20 | 100.20 | 100.11 | 100.11 | +5.102% | 3 | 956 | +7.881% |
| 2026-10-05 | 95.25 | 95.25 | 95.25 | 95.25 | -5.365% | 10 | 956 | +13.386% |
| 2026-10-01 | 100.65 | 100.65 | 100.65 | 100.65 | +0.580% | 1 | 956 | +7.303% |
| 2026-09-29 | 100.70 | 100.70 | 100.07 | 100.07 | -0.823% | 4 | 955 | +7.924% |
| 2026-09-28 | 100.90 | 100.90 | 100.90 | 100.90 | -3.987% | 1 | 954 | +7.037% |
| 2026-09-23 | 104.90 | 105.10 | 104.90 | 105.09 | +1.713% | 20 | 954 | +2.769% |
| 2026-09-21 | 106.33 | 106.35 | 103.32 | 103.32 | -4.871% | 134 | 941 | +4.530% |
| 2026-09-18 | 108.36 | 108.61 | 108.36 | 108.61 | -4.728% | 4 | 941 | -0.562% |
| 2026-09-15 | 114.00 | 114.00 | 114.00 | 114.00 | +3.093% | 1 | 941 | -5.263% |
| 2026-09-11 | 110.58 | 110.58 | 110.58 | 110.58 | +3.472% | 5 | 941 | -2.333% |
| 2026-09-08 | 104.66 | 106.87 | 104.66 | 106.87 | +2.454% | 3 | 940 | +1.057% |
| 2026-09-04 | 101.10 | 104.31 | 101.10 | 104.31 | -0.182% | 5 | 940 | +3.538% |
| 2026-09-03 | 104.50 | 104.50 | 104.50 | 104.50 | -1.257% | 231 | 1,089 | +3.349% |
| 2026-09-02 | 105.25 | 105.83 | 105.25 | 105.83 | -3.396% | 240 | 940 | +2.050% |
| 2026-08-31 | 109.60 | 109.60 | 109.55 | 109.55 | -0.137% | 2 | 939 | -1.415% |
| 2026-08-28 | 109.70 | 109.70 | 109.70 | 109.70 | +4.476% | 10 | 929 | -1.550% |
| 2026-08-27 | 106.55 | 106.55 | 104.38 | 105.00 | -11.243% | 225 | 1,027 | +2.857% |
| 2026-08-24 | 118.30 | 118.30 | 118.30 | 118.30 | +2.727% | 2 | 1,029 | -8.707% |
| 2026-08-21 | 115.16 | 115.16 | 115.16 | 115.16 | +6.334% | 1 | 1,028 | -6.217% |
| 2026-08-17 | 108.30 | 108.30 | 108.30 | 108.30 | -1.005% | 1 | 1,028 | -0.277% |
| 2026-08-14 | 108.36 | 109.40 | 108.36 | 109.40 | +0.330% | 201 | 951 | -1.280% |
| 2026-08-13 | 109.04 | 109.04 | 109.04 | 109.04 | -3.717% | 2 | 949 | -0.954% |
| 2026-08-06 | 113.25 | 113.25 | 113.25 | 113.25 | -1.522% | 1 | 948 | -4.636% |
| 2026-08-05 | 115.00 | 115.00 | 115.00 | 115.00 | -4.477% | 12 | 948 | -6.087% |
| 2026-08-04 | 119.38 | 120.39 | 119.38 | 120.39 | -9.009% | 13 | 948 | -10.292% |
| 2026-07-30 | 132.31 | 132.31 | 132.31 | 132.31 | +8.969% | 1 | 948 | -18.374% |
| 2026-07-15 | 121.53 | 121.95 | 121.24 | 121.42 | -0.353% | 6 | 951 | -11.053% |
| 2026-07-14 | 125.30 | 125.30 | 121.85 | 121.85 | -3.676% | 33 | 951 | -11.366% |
| 2026-07-09 | 126.55 | 126.55 | 126.50 | 126.50 | -4.021% | 66 | 951 | -14.625% |
| 2026-06-25 | 131.80 | 131.80 | 131.80 | 131.80 | +6.393% | 1 | 951 | -18.058% |
| 2026-06-18 | 123.88 | 123.88 | 123.88 | 123.88 | -1.094% | 1 | 952 | -12.819% |
| 2026-06-17 | 125.33 | 125.33 | 125.25 | 125.25 | -1.803% | 2 | 953 | -13.772% |
| 2026-06-12 | 127.55 | 127.55 | 127.55 | 127.55 | -1.468% | 1 | 953 | -15.327% |
| 2026-06-10 | 129.83 | 129.84 | 129.45 | 129.45 | +2.697% | 248 | 1,198 | -16.570% |
| 2026-06-08 | 126.15 | 126.36 | 126.05 | 126.05 | +5.085% | 5 | 1,197 | -14.320% |
| 2026-06-04 | 120.00 | 120.00 | 119.95 | 119.95 | -2.154% | 20 | 1,197 | -9.962% |
| 2026-06-03 | 121.97 | 122.59 | 121.97 | 122.59 | +3.626% | 2 | 1,196 | -11.901% |
| 2026-06-02 | 118.31 | 118.31 | 118.30 | 118.30 | +0.982% | 5 | 1,191 | -8.707% |
| 2026-06-01 | 117.30 | 117.30 | 117.15 | 117.15 | -2.885% | 31 | 1,187 | -7.810% |
| 2026-05-29 | 120.63 | 120.63 | 120.63 | 120.63 | +2.918% | 5 | 1,187 | -10.470% |
| 2026-05-21 | 117.69 | 117.69 | 117.21 | 117.21 | +1.657% | 78 | 1,187 | -7.858% |
| 2026-05-20 | 115.38 | 115.38 | 115.30 | 115.30 | -3.028% | 2 | 1,188 | -6.331% |
| 2026-05-18 | 119.00 | 119.00 | 118.90 | 118.90 | +7.291% | 20 | 1,188 | -9.167% |
| 2026-05-14 | 110.95 | 110.95 | 110.75 | 110.82 | -3.994% | 159 | 1,130 | -2.545% |
| 2026-05-13 | 115.43 | 115.43 | 115.43 | 115.43 | -1.678% | 1 | 1,130 | -6.437% |
| 2026-05-12 | 115.05 | 117.40 | 115.05 | 117.40 | -0.886% | 2 | 1,130 | -8.007% |
| 2026-05-11 | 117.49 | 118.45 | 117.49 | 118.45 | -6.275% | 2 | 1,129 | -8.822% |
| 2026-05-06 | 126.37 | 126.38 | 126.37 | 126.38 | -3.967% | 3 | 1,129 | -14.543% |
| 2026-05-05 | 131.60 | 131.69 | 131.60 | 131.60 | +1.176% | 14 | 1,129 | -17.933% |
| 2026-05-01 | 129.99 | 130.07 | 129.99 | 130.07 | +0.440% | 2 | 1,129 | -16.968% |
| 2026-04-30 | 129.50 | 129.50 | 129.50 | 129.50 | -1.047% | 4 | 1,129 | -16.602% |
| 2026-04-23 | 130.95 | 131.03 | 130.64 | 130.87 | +1.175% | 272 | 1,129 | -17.475% |
| 2026-04-22 | 129.15 | 129.35 | 129.15 | 129.35 | -0.881% | 20 | 1,044 | -16.506% |
| 2026-04-21 | 130.90 | 130.95 | 130.50 | 130.50 | -0.023% | 39 | 1,006 | -17.241% |
| 2026-04-20 | 130.25 | 131.15 | 130.25 | 130.53 | +0.077% | 55 | 1,006 | -17.260% |
| 2026-04-17 | 130.43 | 130.43 | 130.43 | 130.43 | -2.788% | 2 | 994 | -17.197% |
| 2026-04-14 | 134.17 | 134.17 | 134.17 | 134.17 | -2.944% | 2 | 996 | -19.505% |
| 2026-04-13 | 138.42 | 138.42 | 138.24 | 138.24 | -0.310% | 2 | 996 | -21.875% |
| 2026-04-10 | 138.67 | 138.67 | 138.67 | 138.67 | -3.130% | 1 | 996 | -22.117% |
| 2026-04-09 | 143.20 | 143.20 | 143.15 | 143.15 | -0.035% | 2 | 996 | -24.555% |
| 2026-04-08 | 143.45 | 143.50 | 143.15 | 143.20 | -3.211% | 60 | 995 | -24.581% |
| 2026-04-07 | 149.84 | 149.84 | 147.85 | 147.95 | +0.373% | 67 | 966 | -27.002% |
| 2026-04-06 | 147.40 | 147.40 | 147.40 | 147.40 | -1.345% | 3 | 934 | -26.730% |
| 2026-04-01 | 148.95 | 149.41 | 148.95 | 149.41 | -2.487% | 4 | 934 | -27.716% |
| 2026-03-31 | 153.22 | 153.22 | 153.22 | 153.22 | -3.123% | 3 | 933 | -29.513% |
| 2026-03-30 | 156.85 | 158.16 | 156.85 | 158.16 | +1.359% | 4 | 933 | -31.715% |
| 2026-03-27 | 155.70 | 156.04 | 155.70 | 156.04 | +2.523% | 4 | 933 | -30.787% |
| 2026-03-26 | 149.65 | 152.20 | 149.65 | 152.20 | +4.461% | 92 | 931 | -29.041% |
| 2026-03-25 | 145.70 | 145.70 | 145.70 | 145.70 | -2.254% | 3 | 887 | -25.875% |
| 2026-03-24 | 148.60 | 149.06 | 148.60 | 149.06 | -0.054% | 5 | 890 | -27.546% |
| 2026-03-23 | 149.22 | 149.22 | 149.14 | 149.14 | -0.474% | 10 | 887 | -27.585% |
| 2026-03-20 | 149.52 | 149.85 | 149.05 | 149.85 | +1.973% | 18 | 887 | -27.928% |
| 2026-03-19 | 146.81 | 146.95 | 146.81 | 146.95 | +1.731% | 20 | 879 | -26.506% |
| 2026-03-18 | 144.50 | 144.50 | 144.45 | 144.45 | +0.069% | 384 | 869 | -25.234% |
| 2026-03-17 | 144.40 | 144.40 | 143.90 | 144.35 | +0.118% | 70 | 485 | -25.182% |
| 2026-03-16 | 142.90 | 144.20 | 142.89 | 144.18 | -0.757% | 42 | 440 | -25.094% |
| 2026-03-13 | 145.18 | 145.28 | 145.18 | 145.28 | +0.172% | 20 | 413 | -25.661% |
| 2026-03-12 | 144.93 | 145.03 | 144.93 | 145.03 | +1.420% | 6 | 403 | -25.533% |
| 2026-03-10 | 142.94 | 143.00 | 142.94 | 143.00 | -2.853% | 8 | 400 | -24.476% |
| 2026-03-09 | 148.96 | 148.96 | 147.10 | 147.20 | +0.650% | 34 | 396 | -26.630% |
| 2026-03-06 | 146.51 | 146.66 | 146.15 | 146.25 | +1.211% | 30 | 386 | -26.154% |
| 2026-03-04 | 144.78 | 144.85 | 144.50 | 144.50 | -2.167% | 16 | 371 | -25.260% |
| 2026-03-03 | 149.69 | 149.90 | 147.70 | 147.70 | +0.510% | 56 | 363 | -26.879% |
| 2026-03-02 | 146.83 | 146.95 | 146.83 | 146.95 | -2.099% | 8 | 311 | -26.506% |
| 2026-02-27 | 150.22 | 150.22 | 150.10 | 150.10 | +3.725% | 35 | 307 | -28.048% |
| 2026-02-26 | 144.71 | 144.71 | 144.71 | 144.71 | +5.551% | 1 | 273 | -25.368% |
| 2026-02-25 | 137.10 | 137.10 | 137.10 | 137.10 | -2.489% | 2 | 274 | -21.225% |
| 2026-02-24 | 140.60 | 140.60 | 140.60 | 140.60 | -2.497% | 1 | 274 | -23.186% |
| 2026-02-19 | 144.11 | 144.20 | 144.11 | 144.20 | +0.453% | 2 | 273 | -25.104% |
| 2026-02-18 | 143.66 | 143.80 | 143.46 | 143.55 | -1.658% | 4 | 273 | -24.765% |
| 2026-02-13 | 145.93 | 145.97 | 145.93 | 145.97 | +3.923% | 2 | 272 | -26.012% |
| 2026-02-11 | 140.43 | 140.46 | 140.43 | 140.46 | -1.258% | 2 | 272 | -23.110% |
| 2026-02-10 | 142.25 | 142.25 | 142.25 | 142.25 | -2.200% | 2 | 272 | -24.077% |
| 2026-02-06 | 147.75 | 147.75 | 145.15 | 145.45 | -4.872% | 42 | 271 | -25.748% |
| 2026-02-05 | 153.89 | 153.89 | 152.80 | 152.90 | -0.533% | 3 | 230 | -29.366% |
| 2026-02-04 | 153.72 | 153.72 | 153.72 | 153.72 | +1.869% | 1 | 230 | -29.742% |
| 2026-02-03 | 149.35 | 150.90 | 149.28 | 150.90 | +5.895% | 26 | 229 | -28.429% |
| 2026-02-02 | 142.29 | 142.50 | 142.28 | 142.50 | +1.670% | 6 | 216 | -24.211% |
| 2026-01-30 | 140.47 | 140.47 | 140.16 | 140.16 | -0.306% | 2 | 215 | -22.945% |
| 2026-01-29 | 142.55 | 142.55 | 140.57 | 140.59 | -0.818% | 3 | 215 | -23.181% |
| 2026-01-27 | 142.33 | 142.33 | 141.45 | 141.75 | -1.220% | 5 | 214 | -23.810% |
| 2026-01-26 | 142.73 | 143.50 | 142.66 | 143.50 | +0.780% | 32 | 213 | -24.739% |
| 2026-01-23 | 142.03 | 142.50 | 141.71 | 142.39 | -1.528% | 44 | 202 | -24.152% |
| 2026-01-22 | 143.85 | 144.75 | 143.83 | 144.60 | -1.559% | 67 | 184 | -25.311% |
| 2026-01-21 | 146.85 | 147.85 | 146.61 | 146.89 | -1.124% | 45 | 159 | -26.476% |
| 2026-01-20 | 147.75 | 148.56 | 146.87 | 148.56 | +4.804% | 50 | 139 | -27.302% |
| 2026-01-16 | 139.67 | 141.92 | 139.65 | 141.75 | -0.035% | 52 | 101 | -23.810% |
| 2026-01-15 | 141.75 | 141.85 | 140.02 | 141.80 | -2.990% | 104 | 101 | -23.836% |
| 2026-01-14 | 145.83 | 146.17 | 145.80 | 146.17 | +1.967% | 16 | 56 | -26.113% |
| 2026-01-13 | 143.22 | 143.35 | 143.22 | 143.35 | +0.667% | 2 | 48 | -24.660% |
| 2026-01-12 | 142.33 | 142.40 | 142.33 | 142.40 | -0.663% | 2 | 47 | -24.157% |
| 2026-01-09 | 143.85 | 144.00 | 143.15 | 143.35 | +1.300% | 96 | 47 | -24.660% |
| 2026-01-07 | 140.89 | 141.51 | 140.85 | 141.51 | 0.000% | 14 | 5 | -23.680% |