NVDA281215P00340000
NVDA Dec 15 2028 340.00 Put
optionOPRA
EODOct 22, 2026
131.00USD+1.748%(+2.25)18Vol903OI
NVDA281215P00340000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 131.00 | 131.00 | 131.00 | 131.00 | +1.748% | 18 | 921 | 0.000% |
| 2026-10-16 | 127.40 | 128.75 | 127.40 | 128.75 | +4.948% | 2 | 923 | +1.748% |
| 2026-10-14 | 123.70 | 123.70 | 122.68 | 122.68 | +9.781% | 2 | 924 | +6.782% |
| 2026-10-08 | 111.97 | 111.97 | 111.75 | 111.75 | +2.242% | 2 | 923 | +17.226% |
| 2026-10-06 | 107.50 | 109.30 | 107.50 | 109.30 | -1.673% | 47 | 878 | +19.854% |
| 2026-10-05 | 111.43 | 111.43 | 111.16 | 111.16 | -1.932% | 2 | 879 | +17.848% |
| 2026-10-02 | 112.25 | 113.40 | 112.25 | 113.35 | -3.392% | 14 | 883 | +15.571% |
| 2026-10-01 | 116.60 | 117.33 | 116.60 | 117.33 | +0.912% | 2 | 884 | +11.651% |
| 2026-09-30 | 116.27 | 116.27 | 116.27 | 116.27 | -1.466% | 1 | 884 | +12.669% |
| 2026-09-29 | 118.00 | 118.00 | 118.00 | 118.00 | -3.279% | 2 | 884 | +11.017% |
| 2026-09-24 | 122.00 | 122.00 | 122.00 | 122.00 | +0.577% | 1 | 884 | +7.377% |
| 2026-09-23 | 121.30 | 121.30 | 121.30 | 121.30 | +2.683% | 1 | 885 | +7.997% |
| 2026-09-22 | 118.12 | 118.13 | 118.12 | 118.13 | -3.717% | 63 | 846 | +10.895% |
| 2026-08-27 | 122.69 | 122.69 | 122.69 | 122.69 | -9.287% | 1 | 846 | +6.773% |
| 2026-08-24 | 135.00 | 135.25 | 135.00 | 135.25 | +2.735% | 10 | 836 | -3.142% |
| 2026-08-21 | 131.65 | 131.65 | 131.65 | 131.65 | +6.946% | 1 | 836 | -0.494% |
| 2026-08-17 | 123.10 | 123.10 | 123.10 | 123.10 | -13.505% | 14 | 822 | +6.418% |
| 2026-08-03 | 142.32 | 142.32 | 142.32 | 142.32 | +3.243% | 3 | 825 | -7.954% |
| 2026-07-23 | 137.71 | 138.10 | 136.77 | 137.85 | -0.433% | 252 | 702 | -4.969% |
| 2026-07-15 | 137.45 | 138.45 | 137.40 | 138.45 | -1.843% | 14 | 695 | -5.381% |
| 2026-07-13 | 140.85 | 141.05 | 140.85 | 141.05 | +2.188% | 20 | 705 | -7.125% |
| 2026-07-10 | 138.03 | 138.03 | 138.03 | 138.03 | -7.888% | 1 | 705 | -5.093% |
| 2026-07-01 | 149.75 | 149.85 | 149.75 | 149.85 | +6.769% | 2 | 706 | -12.579% |
| 2026-06-22 | 140.35 | 140.35 | 140.35 | 140.35 | -0.602% | 1 | 706 | -6.662% |
| 2026-06-18 | 141.20 | 141.20 | 141.20 | 141.20 | -1.051% | 25 | 681 | -7.224% |
| 2026-06-17 | 142.75 | 142.75 | 142.70 | 142.70 | -2.494% | 421 | 687 | -8.199% |
| 2026-06-10 | 146.35 | 146.35 | 146.35 | 146.35 | -2.107% | 44 | 731 | -10.489% |
| 2026-06-09 | 149.50 | 149.50 | 149.50 | 149.50 | +3.769% | 3 | 731 | -12.375% |
| 2026-06-08 | 144.10 | 144.10 | 144.07 | 144.07 | +6.380% | 6 | 731 | -9.072% |
| 2026-05-22 | 135.75 | 135.75 | 135.43 | 135.43 | +1.651% | 11 | 725 | -3.271% |
| 2026-05-21 | 133.07 | 133.23 | 133.07 | 133.23 | +0.939% | 198 | 725 | -1.674% |
| 2026-05-20 | 131.99 | 131.99 | 131.99 | 131.99 | -0.573% | 1 | 725 | -0.750% |
| 2026-05-19 | 131.70 | 132.75 | 131.70 | 132.75 | +5.232% | 71 | 750 | -1.318% |
| 2026-05-14 | 126.38 | 126.42 | 125.97 | 126.15 | -3.073% | 9 | 750 | +3.845% |
| 2026-05-13 | 130.19 | 130.26 | 130.12 | 130.15 | -3.040% | 5 | 749 | +0.653% |
| 2026-05-11 | 134.23 | 134.23 | 134.23 | 134.23 | -3.383% | 2 | 751 | -2.406% |
| 2026-05-07 | 138.93 | 138.93 | 138.93 | 138.93 | -3.353% | 1 | 752 | -5.708% |
| 2026-05-06 | 143.75 | 143.75 | 143.75 | 143.75 | -2.858% | 1 | 753 | -8.870% |
| 2026-05-01 | 147.98 | 147.98 | 147.98 | 147.98 | +5.482% | 1 | 753 | -11.475% |
| 2026-04-28 | 140.29 | 140.29 | 140.29 | 140.29 | +2.155% | 2 | 753 | -6.622% |
| 2026-04-27 | 137.40 | 137.40 | 137.33 | 137.33 | -7.008% | 4 | 751 | -4.609% |
| 2026-04-23 | 145.70 | 147.68 | 145.70 | 147.68 | +0.312% | 5 | 752 | -11.295% |
| 2026-04-21 | 145.54 | 147.80 | 145.54 | 147.22 | -0.176% | 22 | 738 | -11.018% |
| 2026-04-20 | 147.65 | 147.74 | 147.45 | 147.48 | -1.193% | 9 | 738 | -11.174% |
| 2026-04-15 | 147.10 | 149.26 | 147.10 | 149.26 | -0.725% | 4 | 735 | -12.234% |
| 2026-04-14 | 150.35 | 150.35 | 150.35 | 150.35 | -3.745% | 2 | 735 | -12.870% |
| 2026-04-13 | 156.20 | 156.20 | 156.20 | 156.20 | +0.096% | 2 | 735 | -16.133% |
| 2026-04-10 | 158.90 | 158.90 | 155.75 | 156.05 | -2.114% | 12 | 735 | -16.053% |
| 2026-04-09 | 160.85 | 160.85 | 159.42 | 159.42 | -0.006% | 13 | 736 | -17.827% |
| 2026-04-08 | 159.43 | 159.43 | 159.43 | 159.43 | -4.447% | 5 | 732 | -17.832% |
| 2026-04-07 | 165.36 | 166.85 | 165.36 | 166.85 | -0.030% | 4 | 727 | -21.486% |
| 2026-04-02 | 167.10 | 167.10 | 166.90 | 166.90 | +0.331% | 4 | 733 | -21.510% |
| 2026-04-01 | 166.35 | 166.35 | 166.35 | 166.35 | -0.923% | 2 | 733 | -21.250% |
| 2026-03-31 | 173.83 | 173.83 | 167.85 | 167.90 | -4.139% | 136 | 731 | -21.977% |
| 2026-03-30 | 173.96 | 175.15 | 173.96 | 175.15 | +0.592% | 5 | 697 | -25.207% |
| 2026-03-27 | 171.70 | 174.12 | 171.70 | 174.12 | +4.608% | 13 | 696 | -24.765% |
| 2026-03-26 | 166.45 | 166.45 | 166.45 | 166.45 | +1.556% | 3 | 685 | -21.298% |
| 2026-03-25 | 163.05 | 164.08 | 162.84 | 163.90 | -1.532% | 21 | 684 | -20.073% |
| 2026-03-24 | 166.70 | 166.70 | 166.45 | 166.45 | -0.449% | 12 | 677 | -21.298% |
| 2026-03-23 | 167.16 | 167.20 | 167.16 | 167.20 | -0.268% | 2 | 671 | -21.651% |
| 2026-03-20 | 166.84 | 167.83 | 166.48 | 167.65 | +1.674% | 25 | 671 | -21.861% |
| 2026-03-19 | 166.89 | 166.89 | 164.63 | 164.89 | +1.941% | 16 | 658 | -20.553% |
| 2026-03-18 | 161.78 | 161.90 | 161.75 | 161.75 | +0.217% | 5 | 652 | -19.011% |
| 2026-03-17 | 161.74 | 162.09 | 161.25 | 161.40 | -0.031% | 61 | 648 | -18.835% |
| 2026-03-16 | 160.29 | 161.45 | 159.33 | 161.45 | -0.835% | 21 | 612 | -18.860% |
| 2026-03-13 | 160.15 | 162.81 | 160.15 | 162.81 | +1.648% | 7 | 603 | -19.538% |
| 2026-03-11 | 159.03 | 160.17 | 159.03 | 160.17 | -0.441% | 11 | 599 | -18.212% |
| 2026-03-10 | 160.23 | 160.88 | 160.23 | 160.88 | -2.260% | 9 | 594 | -18.573% |
| 2026-03-09 | 167.70 | 167.90 | 164.50 | 164.60 | -2.053% | 34 | 588 | -20.413% |
| 2026-03-06 | 164.01 | 168.10 | 163.45 | 168.05 | +3.735% | 52 | 571 | -22.047% |
| 2026-03-04 | 162.36 | 162.36 | 161.90 | 162.00 | -1.669% | 13 | 545 | -19.136% |
| 2026-03-03 | 167.24 | 168.17 | 164.75 | 164.75 | +0.366% | 16 | 538 | -20.486% |
| 2026-03-02 | 164.30 | 164.55 | 164.15 | 164.15 | +1.547% | 10 | 531 | -20.195% |
| 2026-02-26 | 161.65 | 161.65 | 161.65 | 161.65 | +5.138% | 1 | 526 | -18.961% |
| 2026-02-25 | 153.75 | 153.75 | 153.75 | 153.75 | -2.114% | 1 | 525 | -14.797% |
| 2026-02-24 | 156.87 | 157.07 | 156.87 | 157.07 | -2.785% | 2 | 525 | -16.598% |
| 2026-02-19 | 161.10 | 161.57 | 161.10 | 161.57 | +0.230% | 4 | 525 | -18.921% |
| 2026-02-18 | 161.00 | 161.20 | 161.00 | 161.20 | -1.219% | 2 | 525 | -18.734% |
| 2026-02-13 | 164.50 | 164.60 | 163.11 | 163.19 | +3.744% | 4 | 523 | -19.725% |
| 2026-02-11 | 157.20 | 157.30 | 157.20 | 157.30 | -1.324% | 2 | 523 | -16.720% |
| 2026-02-10 | 159.45 | 159.46 | 159.35 | 159.41 | -1.756% | 4 | 522 | -17.822% |
| 2026-02-06 | 163.30 | 163.50 | 162.25 | 162.26 | -5.470% | 309 | 521 | -19.265% |
| 2026-02-05 | 171.90 | 173.00 | 169.98 | 171.65 | +0.058% | 17 | 212 | -23.682% |
| 2026-02-04 | 166.51 | 172.25 | 166.51 | 171.55 | +2.835% | 38 | 208 | -23.637% |
| 2026-02-03 | 165.41 | 167.80 | 165.41 | 166.82 | +3.938% | 93 | 194 | -21.472% |
| 2026-02-02 | 160.26 | 160.50 | 158.70 | 160.50 | +2.268% | 16 | 129 | -18.380% |
| 2026-01-30 | 156.88 | 156.94 | 156.88 | 156.94 | -1.047% | 2 | 126 | -16.529% |
| 2026-01-29 | 160.39 | 161.10 | 158.60 | 158.60 | +1.129% | 11 | 126 | -17.402% |
| 2026-01-28 | 156.66 | 157.75 | 156.66 | 156.83 | -1.104% | 24 | 121 | -16.470% |
| 2026-01-27 | 158.32 | 158.80 | 158.17 | 158.58 | -1.098% | 26 | 115 | -17.392% |
| 2026-01-26 | 159.67 | 160.40 | 159.38 | 160.34 | +0.369% | 16 | 105 | -18.299% |
| 2026-01-23 | 159.54 | 159.75 | 159.18 | 159.75 | -1.200% | 18 | 100 | -17.997% |
| 2026-01-22 | 161.50 | 161.69 | 161.25 | 161.69 | -0.345% | 9 | 93 | -18.981% |
| 2026-01-21 | 164.88 | 165.27 | 161.90 | 162.25 | -2.523% | 21 | 89 | -19.260% |
| 2026-01-20 | 164.61 | 166.45 | 164.05 | 166.45 | +4.712% | 42 | 80 | -21.298% |
| 2026-01-16 | 158.08 | 159.20 | 158.08 | 158.96 | +0.480% | 44 | 57 | -17.589% |
| 2026-01-15 | 158.15 | 158.82 | 157.05 | 158.20 | -3.283% | 94 | 57 | -17.193% |
| 2026-01-14 | 163.35 | 163.61 | 162.98 | 163.57 | +2.436% | 20 | 12 | -19.912% |
| 2026-01-12 | 159.62 | 159.68 | 159.62 | 159.68 | -0.734% | 2 | 4 | -17.961% |
| 2026-01-09 | 161.20 | 161.28 | 160.86 | 160.86 | -0.636% | 6 | 4 | -18.563% |
| 2026-01-08 | 161.69 | 161.89 | 161.69 | 161.89 | +2.171% | 2 | 2 | -19.081% |
| 2026-01-07 | 157.78 | 158.45 | 157.75 | 158.45 | 0.000% | 8 | 2 | -17.324% |