NVDA281215P00350000
NVDA Dec 15 2028 350.00 Put
optionOPRA
EODOct 23, 2026
140.59USD+6.186%(+8.19)100Vol6,769OI
NVDA281215P00350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 139.25 | 140.80 | 138.81 | 140.59 | +6.186% | 100 | 6,731 | 0.000% |
| 2026-10-21 | 132.44 | 132.48 | 132.38 | 132.40 | -1.926% | 308 | 6,577 | +6.186% |
| 2026-10-20 | 137.10 | 138.00 | 135.00 | 135.00 | -2.878% | 12 | 6,567 | +4.141% |
| 2026-10-16 | 137.00 | 139.00 | 137.00 | 139.00 | +1.312% | 7 | 6,573 | +1.144% |
| 2026-10-15 | 136.71 | 137.20 | 136.71 | 137.20 | +4.733% | 5 | 6,568 | +2.471% |
| 2026-10-14 | 131.15 | 132.70 | 131.00 | 131.00 | +2.842% | 15 | 6,574 | +7.321% |
| 2026-10-13 | 127.35 | 127.38 | 127.35 | 127.38 | +0.299% | 2 | 6,573 | +10.371% |
| 2026-10-12 | 126.40 | 128.00 | 126.00 | 127.00 | +1.885% | 12 | 6,571 | +10.701% |
| 2026-10-09 | 123.50 | 124.65 | 123.50 | 124.65 | +2.719% | 7 | 6,572 | +12.788% |
| 2026-10-08 | 121.57 | 121.57 | 121.35 | 121.35 | +1.975% | 2 | 6,572 | +15.855% |
| 2026-10-07 | 119.00 | 119.00 | 119.00 | 119.00 | +1.884% | 1 | 6,571 | +18.143% |
| 2026-10-06 | 115.58 | 116.89 | 115.58 | 116.80 | -2.210% | 52 | 6,569 | +20.368% |
| 2026-10-05 | 119.47 | 119.59 | 119.44 | 119.44 | -0.301% | 4 | 6,571 | +17.708% |
| 2026-10-02 | 120.45 | 120.45 | 119.80 | 119.80 | -3.098% | 11 | 6,575 | +17.354% |
| 2026-10-01 | 123.73 | 123.73 | 123.62 | 123.63 | -0.778% | 109 | 6,584 | +13.718% |
| 2026-09-30 | 124.60 | 124.60 | 124.60 | 124.60 | 0.000% | 1 | 6,583 | +12.833% |
| 2026-09-29 | 124.60 | 124.60 | 124.60 | 124.60 | -0.796% | 3 | 6,583 | +12.833% |
| 2026-09-28 | 124.35 | 125.60 | 124.35 | 125.60 | -0.436% | 77 | 6,551 | +11.935% |
| 2026-09-22 | 126.30 | 126.35 | 126.15 | 126.15 | -0.981% | 11 | 6,556 | +11.447% |
| 2026-09-21 | 128.50 | 128.50 | 127.40 | 127.40 | -9.459% | 51 | 6,529 | +10.353% |
| 2026-09-14 | 142.95 | 143.19 | 140.71 | 140.71 | +4.075% | 6 | 6,523 | -0.085% |
| 2026-09-11 | 134.90 | 135.35 | 134.90 | 135.20 | -1.314% | 4 | 6,523 | +3.987% |
| 2026-09-10 | 136.14 | 137.00 | 136.14 | 137.00 | +3.008% | 3 | 6,522 | +2.620% |
| 2026-09-09 | 132.00 | 133.00 | 132.00 | 133.00 | +0.834% | 2 | 6,522 | +5.707% |
| 2026-09-08 | 128.25 | 131.90 | 128.23 | 131.90 | +3.768% | 19 | 6,519 | +6.588% |
| 2026-09-04 | 124.94 | 127.11 | 124.82 | 127.11 | -0.633% | 9 | 6,520 | +10.605% |
| 2026-09-03 | 128.75 | 128.75 | 127.92 | 127.92 | -5.941% | 7 | 6,523 | +9.905% |
| 2026-09-01 | 135.87 | 136.00 | 135.87 | 136.00 | +0.607% | 3 | 6,520 | +3.375% |
| 2026-08-31 | 135.17 | 135.18 | 134.84 | 135.18 | -1.328% | 12 | 6,508 | +4.002% |
| 2026-08-28 | 132.90 | 137.00 | 131.50 | 137.00 | +4.957% | 22 | 6,499 | +2.620% |
| 2026-08-27 | 134.25 | 134.44 | 128.30 | 130.53 | -9.323% | 223 | 6,460 | +7.707% |
| 2026-08-26 | 143.95 | 143.95 | 143.95 | 143.95 | +0.070% | 1 | 6,460 | -2.334% |
| 2026-08-24 | 143.76 | 143.85 | 143.76 | 143.85 | +2.596% | 10 | 6,450 | -2.266% |
| 2026-08-21 | 140.21 | 140.21 | 140.21 | 140.21 | +2.001% | 1 | 6,449 | +0.271% |
| 2026-08-20 | 137.46 | 137.46 | 137.46 | 137.46 | -0.557% | 1 | 6,449 | +2.277% |
| 2026-08-19 | 137.25 | 138.23 | 136.44 | 138.23 | +2.621% | 176 | 6,324 | +1.707% |
| 2026-08-12 | 134.14 | 134.70 | 134.14 | 134.70 | -1.101% | 8 | 6,321 | +4.373% |
| 2026-08-07 | 136.20 | 136.20 | 136.20 | 136.20 | -1.017% | 1 | 6,321 | +3.223% |
| 2026-08-05 | 137.60 | 137.60 | 137.60 | 137.60 | -12.295% | 10 | 6,321 | +2.173% |
| 2026-07-30 | 156.89 | 156.89 | 156.89 | 156.89 | -0.690% | 2 | 6,323 | -10.389% |
| 2026-07-28 | 157.98 | 157.98 | 157.98 | 157.98 | +7.579% | 1 | 6,323 | -11.008% |
| 2026-07-24 | 147.85 | 148.50 | 146.85 | 146.85 | -0.122% | 44 | 6,320 | -4.263% |
| 2026-07-23 | 146.95 | 147.35 | 145.89 | 147.03 | -2.273% | 25 | 6,318 | -4.380% |
| 2026-07-20 | 150.50 | 150.50 | 150.45 | 150.45 | +1.109% | 2 | 6,317 | -6.554% |
| 2026-07-16 | 148.30 | 148.80 | 148.30 | 148.80 | +2.444% | 2 | 6,319 | -5.517% |
| 2026-07-14 | 145.00 | 145.25 | 145.00 | 145.25 | -4.189% | 2 | 6,318 | -3.208% |
| 2026-07-09 | 153.15 | 153.15 | 151.60 | 151.60 | -0.460% | 100 | 6,219 | -7.263% |
| 2026-07-08 | 152.40 | 152.45 | 152.30 | 152.30 | -2.994% | 470 | 5,811 | -7.689% |
| 2026-07-06 | 157.00 | 157.10 | 156.95 | 157.00 | +0.965% | 306 | 5,585 | -10.452% |
| 2026-06-30 | 155.60 | 155.60 | 155.40 | 155.50 | -1.986% | 4 | 5,585 | -9.588% |
| 2026-06-29 | 159.08 | 159.08 | 158.65 | 158.65 | -0.813% | 41 | 5,545 | -11.384% |
| 2026-06-26 | 160.10 | 160.10 | 159.50 | 159.95 | +0.125% | 511 | 5,316 | -12.104% |
| 2026-06-25 | 155.75 | 161.32 | 155.75 | 159.75 | +2.932% | 68 | 5,315 | -11.994% |
| 2026-06-23 | 155.15 | 155.20 | 154.70 | 155.20 | +4.794% | 4 | 5,315 | -9.414% |
| 2026-06-22 | 148.10 | 148.10 | 148.10 | 148.10 | +0.007% | 1 | 5,315 | -5.071% |
| 2026-06-18 | 148.60 | 148.60 | 148.09 | 148.09 | -2.924% | 2 | 5,315 | -5.064% |
| 2026-06-17 | 151.25 | 152.83 | 151.25 | 152.55 | +2.040% | 263 | 5,174 | -7.840% |
| 2026-06-16 | 149.20 | 150.00 | 149.20 | 149.50 | +1.563% | 39 | 5,173 | -5.960% |
| 2026-06-15 | 147.40 | 147.40 | 147.20 | 147.20 | -4.860% | 2 | 5,173 | -4.490% |
| 2026-06-11 | 154.72 | 154.72 | 154.72 | 154.72 | -0.693% | 1 | 5,174 | -9.133% |
| 2026-06-10 | 154.32 | 155.80 | 154.32 | 155.80 | +2.669% | 103 | 5,172 | -9.763% |
| 2026-06-08 | 152.55 | 152.59 | 151.05 | 151.75 | +2.058% | 571 | 4,647 | -7.354% |
| 2026-06-04 | 148.47 | 148.69 | 148.47 | 148.69 | +1.322% | 22 | 4,645 | -5.448% |
| 2026-06-03 | 146.75 | 146.75 | 146.75 | 146.75 | +2.587% | 25 | 4,645 | -4.198% |
| 2026-06-01 | 143.05 | 143.05 | 143.05 | 143.05 | -2.885% | 13 | 4,658 | -1.720% |
| 2026-05-27 | 148.10 | 148.60 | 147.15 | 147.30 | +0.272% | 380 | 4,495 | -4.555% |
| 2026-05-26 | 145.00 | 147.50 | 145.00 | 146.90 | +1.206% | 172 | 4,489 | -4.295% |
| 2026-05-22 | 144.10 | 145.40 | 143.80 | 145.15 | +2.377% | 600 | 4,290 | -3.142% |
| 2026-05-21 | 140.61 | 143.00 | 140.61 | 141.78 | +1.416% | 9 | 4,291 | -0.839% |
| 2026-05-20 | 138.80 | 139.80 | 138.80 | 139.80 | -0.654% | 24 | 4,287 | +0.565% |
| 2026-05-19 | 141.50 | 141.50 | 140.72 | 140.72 | -1.498% | 2 | 4,288 | -0.092% |
| 2026-05-18 | 141.15 | 142.86 | 140.95 | 142.86 | +3.462% | 21 | 4,287 | -1.589% |
| 2026-05-15 | 139.50 | 139.50 | 138.08 | 138.08 | +3.168% | 2 | 4,287 | +1.818% |
| 2026-05-14 | 137.37 | 137.37 | 133.84 | 133.84 | -5.514% | 11 | 4,287 | +5.043% |
| 2026-05-12 | 140.55 | 141.65 | 140.55 | 141.65 | -0.492% | 2 | 4,287 | -0.748% |
| 2026-05-11 | 142.35 | 142.35 | 142.35 | 142.35 | -1.692% | 2 | 4,285 | -1.236% |
| 2026-05-08 | 144.80 | 144.80 | 144.80 | 144.80 | -7.847% | 1 | 4,284 | -2.907% |
| 2026-05-04 | 157.18 | 157.22 | 157.13 | 157.13 | +0.287% | 30 | 4,284 | -10.526% |
| 2026-05-01 | 156.68 | 156.68 | 156.68 | 156.68 | +0.436% | 1 | 4,283 | -10.269% |
| 2026-04-30 | 156.19 | 156.19 | 156.00 | 156.00 | +4.930% | 2 | 4,281 | -9.878% |
| 2026-04-29 | 148.65 | 148.67 | 148.65 | 148.67 | -0.054% | 55 | 4,281 | -5.435% |
| 2026-04-28 | 149.10 | 149.10 | 148.75 | 148.75 | +2.410% | 3 | 4,275 | -5.486% |
| 2026-04-27 | 148.53 | 148.53 | 145.25 | 145.25 | -3.903% | 28 | 4,277 | -3.208% |
| 2026-04-24 | 154.30 | 154.30 | 151.15 | 151.15 | -3.357% | 5 | 4,275 | -6.986% |
| 2026-04-23 | 154.45 | 156.40 | 154.45 | 156.40 | +1.335% | 8 | 4,280 | -10.109% |
| 2026-04-22 | 154.05 | 154.34 | 154.05 | 154.34 | -1.254% | 3 | 4,278 | -8.909% |
| 2026-04-21 | 154.00 | 156.30 | 154.00 | 156.30 | -0.051% | 12 | 4,275 | -10.051% |
| 2026-04-20 | 156.35 | 156.38 | 156.35 | 156.38 | +0.825% | 8 | 4,281 | -10.097% |
| 2026-04-17 | 155.10 | 155.10 | 155.10 | 155.10 | -0.761% | 1 | 4,281 | -9.355% |
| 2026-04-16 | 156.29 | 156.29 | 156.29 | 156.29 | -0.528% | 5 | 4,282 | -10.045% |
| 2026-04-15 | 155.90 | 158.79 | 155.80 | 157.12 | +0.236% | 267 | 4,277 | -10.521% |
| 2026-04-14 | 162.60 | 162.60 | 156.75 | 156.75 | -4.769% | 2,790 | 4,274 | -10.309% |
| 2026-04-13 | 164.45 | 165.30 | 164.10 | 164.60 | -0.182% | 4 | 2,046 | -14.587% |
| 2026-04-10 | 166.75 | 166.75 | 164.90 | 164.90 | -2.107% | 8 | 2,045 | -14.742% |
| 2026-04-09 | 168.45 | 168.45 | 168.45 | 168.45 | -0.970% | 1 | 2,046 | -16.539% |
| 2026-04-08 | 170.10 | 170.10 | 170.10 | 170.10 | -3.626% | 2 | 2,045 | -17.349% |
| 2026-04-07 | 176.50 | 176.50 | 176.50 | 176.50 | +1.146% | 2 | 2,045 | -20.346% |
| 2026-04-02 | 177.62 | 177.62 | 174.50 | 174.50 | -0.570% | 4 | 2,040 | -19.433% |
| 2026-04-01 | 175.60 | 175.60 | 175.50 | 175.50 | -0.931% | 3 | 2,040 | -19.892% |
| 2026-03-31 | 182.50 | 182.70 | 177.15 | 177.15 | -4.784% | 20 | 2,039 | -20.638% |
| 2026-03-30 | 185.00 | 186.05 | 185.00 | 186.05 | +1.390% | 19 | 2,024 | -24.434% |
| 2026-03-27 | 182.00 | 183.50 | 181.55 | 183.50 | +2.543% | 1,530 | 2,006 | -23.384% |
| 2026-03-26 | 175.65 | 178.95 | 175.65 | 178.95 | +3.380% | 7 | 595 | -21.436% |
| 2026-03-25 | 172.10 | 173.10 | 171.20 | 173.10 | -1.586% | 15 | 591 | -18.781% |
| 2026-03-24 | 176.45 | 176.45 | 175.60 | 175.89 | +0.234% | 10 | 595 | -20.069% |
| 2026-03-23 | 174.95 | 175.75 | 174.95 | 175.48 | -1.277% | 26 | 590 | -19.883% |
| 2026-03-20 | 176.10 | 177.80 | 176.10 | 177.75 | +2.132% | 22 | 585 | -20.906% |
| 2026-03-19 | 173.80 | 174.04 | 173.80 | 174.04 | +1.778% | 18 | 567 | -19.220% |
| 2026-03-17 | 170.89 | 171.00 | 170.20 | 171.00 | +0.529% | 73 | 558 | -17.784% |
| 2026-03-16 | 169.18 | 170.28 | 166.55 | 170.10 | -0.955% | 17 | 499 | -17.349% |
| 2026-03-13 | 171.60 | 171.74 | 171.60 | 171.74 | +0.257% | 14 | 489 | -18.138% |
| 2026-03-12 | 170.65 | 171.38 | 169.90 | 171.30 | +1.295% | 21 | 484 | -17.928% |
| 2026-03-11 | 168.95 | 169.54 | 168.90 | 169.11 | -2.558% | 165 | 473 | -16.865% |
| 2026-03-09 | 174.25 | 174.40 | 173.45 | 173.55 | -1.476% | 14 | 387 | -18.992% |
| 2026-03-06 | 172.91 | 177.20 | 172.91 | 176.15 | +1.674% | 31 | 379 | -20.187% |
| 2026-03-05 | 173.25 | 173.25 | 173.25 | 173.25 | +1.345% | 1 | 364 | -18.851% |
| 2026-03-04 | 171.85 | 171.85 | 170.80 | 170.95 | -1.696% | 12 | 364 | -17.760% |
| 2026-03-03 | 176.12 | 177.10 | 173.90 | 173.90 | +0.724% | 15 | 358 | -19.155% |
| 2026-03-02 | 175.44 | 175.44 | 172.65 | 172.65 | -1.742% | 56 | 350 | -18.569% |
| 2026-02-27 | 174.05 | 175.84 | 174.05 | 175.71 | +2.694% | 67 | 341 | -19.987% |
| 2026-02-26 | 168.68 | 171.10 | 168.68 | 171.10 | +5.487% | 3 | 282 | -17.832% |
| 2026-02-25 | 162.10 | 162.25 | 161.70 | 162.20 | -1.947% | 6 | 278 | -13.323% |
| 2026-02-24 | 165.42 | 165.42 | 165.42 | 165.42 | -1.682% | 1 | 278 | -15.010% |
| 2026-02-23 | 168.19 | 168.25 | 168.19 | 168.25 | -1.204% | 2 | 278 | -16.440% |
| 2026-02-19 | 169.60 | 170.30 | 169.60 | 170.30 | +0.265% | 4 | 277 | -17.446% |
| 2026-02-18 | 169.65 | 169.85 | 169.65 | 169.85 | -1.221% | 2 | 276 | -17.227% |
| 2026-02-13 | 171.88 | 171.95 | 171.88 | 171.95 | +3.634% | 2 | 275 | -18.238% |
| 2026-02-11 | 165.90 | 165.92 | 165.90 | 165.92 | -0.348% | 2 | 275 | -15.266% |
| 2026-02-09 | 166.50 | 166.50 | 166.50 | 166.50 | -2.944% | 2 | 275 | -15.562% |
| 2026-02-06 | 174.33 | 174.45 | 171.55 | 171.55 | -5.169% | 24 | 275 | -18.047% |
| 2026-02-05 | 179.10 | 182.10 | 178.61 | 180.90 | +1.146% | 18 | 253 | -22.283% |
| 2026-02-04 | 175.95 | 181.14 | 175.95 | 178.85 | +1.602% | 42 | 245 | -21.392% |
| 2026-02-03 | 174.32 | 177.90 | 174.32 | 176.03 | +4.438% | 66 | 228 | -20.133% |
| 2026-02-02 | 168.05 | 168.55 | 167.78 | 168.55 | +1.757% | 5 | 200 | -16.589% |
| 2026-01-30 | 165.57 | 165.64 | 165.57 | 165.64 | -0.217% | 2 | 200 | -15.123% |
| 2026-01-29 | 168.54 | 169.95 | 166.00 | 166.00 | +0.332% | 15 | 199 | -15.307% |
| 2026-01-28 | 165.48 | 166.10 | 165.35 | 165.45 | -1.106% | 16 | 192 | -15.026% |
| 2026-01-27 | 166.72 | 167.50 | 166.72 | 167.30 | -1.240% | 20 | 185 | -15.965% |
| 2026-01-26 | 168.06 | 169.40 | 168.06 | 169.40 | +0.845% | 20 | 177 | -17.007% |
| 2026-01-23 | 167.90 | 167.98 | 167.90 | 167.98 | -1.622% | 2 | 174 | -16.306% |
| 2026-01-22 | 170.18 | 170.84 | 170.18 | 170.75 | -0.135% | 13 | 174 | -17.663% |
| 2026-01-21 | 173.07 | 173.15 | 170.85 | 170.98 | -1.848% | 4 | 176 | -17.774% |
| 2026-01-20 | 173.80 | 174.23 | 173.05 | 174.20 | +3.604% | 8 | 174 | -19.294% |
| 2026-01-16 | 166.64 | 168.14 | 166.64 | 168.14 | +0.143% | 58 | 155 | -16.385% |
| 2026-01-15 | 167.18 | 167.99 | 165.89 | 167.90 | -2.299% | 106 | 155 | -16.266% |
| 2026-01-14 | 172.52 | 172.65 | 171.85 | 171.85 | +2.134% | 12 | 111 | -18.190% |
| 2026-01-13 | 169.48 | 169.48 | 168.18 | 168.26 | -0.761% | 102 | 105 | -16.445% |
| 2026-01-09 | 169.80 | 169.80 | 169.55 | 169.55 | -0.206% | 2 | 4 | -17.081% |
| 2026-01-08 | 170.40 | 170.40 | 169.90 | 169.90 | +1.663% | 3 | 4 | -17.251% |
| 2026-01-07 | 166.48 | 167.12 | 166.37 | 167.12 | 0.000% | 11 | 3 | -15.875% |