NVDA281215P00360000
NVDA Dec 15 2028 360.00 Put
optionOPRA
EODOct 21, 2026
140.50USD-2.647%(-3.82)18Vol7,433OI
NVDA281215P00360000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 141.05 | 141.51 | 140.30 | 140.50 | -2.647% | 18 | 7,433 | 0.000% |
| 2026-10-20 | 143.37 | 144.32 | 143.37 | 144.32 | +0.677% | 3 | 7,433 | -2.647% |
| 2026-10-15 | 143.30 | 143.35 | 143.30 | 143.35 | +4.368% | 3 | 7,430 | -1.988% |
| 2026-10-14 | 137.35 | 137.35 | 137.35 | 137.35 | +1.665% | 10 | 7,420 | +2.293% |
| 2026-10-13 | 135.10 | 135.10 | 135.10 | 135.10 | -0.552% | 2 | 7,420 | +3.997% |
| 2026-10-12 | 135.90 | 135.90 | 135.85 | 135.85 | +1.905% | 2 | 7,422 | +3.423% |
| 2026-10-09 | 133.40 | 133.42 | 133.31 | 133.31 | +6.605% | 4 | 7,422 | +5.393% |
| 2026-10-06 | 125.22 | 125.22 | 125.05 | 125.05 | -3.600% | 8 | 7,416 | +12.355% |
| 2026-10-02 | 128.20 | 129.77 | 128.20 | 129.72 | -2.061% | 106 | 7,417 | +8.310% |
| 2026-10-01 | 134.20 | 134.20 | 132.05 | 132.45 | -2.143% | 107 | 7,420 | +6.078% |
| 2026-09-29 | 133.50 | 135.42 | 133.50 | 135.35 | +1.060% | 24 | 7,420 | +3.805% |
| 2026-09-28 | 134.25 | 134.30 | 133.93 | 133.93 | -1.703% | 138 | 7,420 | +4.906% |
| 2026-09-21 | 136.25 | 136.25 | 136.25 | 136.25 | -4.319% | 5 | 7,415 | +3.119% |
| 2026-09-18 | 142.20 | 142.40 | 142.20 | 142.40 | -5.067% | 4 | 7,411 | -1.334% |
| 2026-09-14 | 150.00 | 150.00 | 150.00 | 150.00 | +3.128% | 1 | 7,410 | -6.333% |
| 2026-09-10 | 145.60 | 145.60 | 145.45 | 145.45 | +4.123% | 2 | 7,410 | -3.403% |
| 2026-09-08 | 136.70 | 139.69 | 136.60 | 139.69 | +3.138% | 18 | 7,403 | +0.580% |
| 2026-09-04 | 135.44 | 135.44 | 135.44 | 135.44 | -0.726% | 1 | 7,402 | +3.736% |
| 2026-09-03 | 136.00 | 136.43 | 136.00 | 136.43 | -4.960% | 5 | 7,397 | +2.983% |
| 2026-08-31 | 143.50 | 143.55 | 143.50 | 143.55 | -0.952% | 2 | 7,397 | -2.125% |
| 2026-08-28 | 144.85 | 144.99 | 144.47 | 144.93 | +5.358% | 4 | 7,395 | -3.057% |
| 2026-08-27 | 142.10 | 142.25 | 137.56 | 137.56 | -9.968% | 6 | 7,395 | +2.137% |
| 2026-08-26 | 152.79 | 152.79 | 152.79 | 152.79 | +4.586% | 1 | 7,394 | -8.044% |
| 2026-08-20 | 146.09 | 146.09 | 146.09 | 146.09 | -0.314% | 1 | 7,395 | -3.826% |
| 2026-08-19 | 145.11 | 146.76 | 145.07 | 146.55 | +4.492% | 206 | 7,394 | -4.128% |
| 2026-08-17 | 140.25 | 140.25 | 140.25 | 140.25 | -4.592% | 14 | 7,394 | +0.178% |
| 2026-08-11 | 147.00 | 147.00 | 147.00 | 147.00 | -0.642% | 2 | 7,394 | -4.422% |
| 2026-08-05 | 145.99 | 147.95 | 145.99 | 147.95 | -11.450% | 11 | 7,405 | -5.035% |
| 2026-07-28 | 167.08 | 167.08 | 167.08 | 167.08 | +7.828% | 1 | 7,404 | -15.909% |
| 2026-07-23 | 155.51 | 155.77 | 154.45 | 154.95 | -5.788% | 252 | 7,404 | -9.326% |
| 2026-07-01 | 164.47 | 164.47 | 164.47 | 164.47 | -2.450% | 1 | 7,405 | -14.574% |
| 2026-06-26 | 168.90 | 169.08 | 168.60 | 168.60 | -1.010% | 5 | 7,404 | -16.667% |
| 2026-06-25 | 168.72 | 170.32 | 168.72 | 170.32 | +2.356% | 2 | 7,402 | -17.508% |
| 2026-06-24 | 165.75 | 166.45 | 165.75 | 166.40 | +1.711% | 19 | 7,402 | -15.565% |
| 2026-06-23 | 161.84 | 163.85 | 161.84 | 163.60 | +4.177% | 5 | 7,399 | -14.120% |
| 2026-06-22 | 157.62 | 157.62 | 157.04 | 157.04 | -0.482% | 2 | 7,399 | -10.532% |
| 2026-06-16 | 157.75 | 158.20 | 157.35 | 157.80 | +1.316% | 235 | 7,399 | -10.963% |
| 2026-06-15 | 156.72 | 156.72 | 155.75 | 155.75 | -3.381% | 3 | 7,400 | -9.791% |
| 2026-06-08 | 161.00 | 161.20 | 161.00 | 161.20 | +2.584% | 22 | 7,389 | -12.841% |
| 2026-06-05 | 157.14 | 157.14 | 157.14 | 157.14 | +1.283% | 1 | 7,388 | -10.589% |
| 2026-06-03 | 155.15 | 155.15 | 155.15 | 155.15 | -1.147% | 50 | 7,388 | -9.442% |
| 2026-05-27 | 157.30 | 158.14 | 156.95 | 156.95 | +1.049% | 4 | 7,387 | -10.481% |
| 2026-05-26 | 155.00 | 155.83 | 154.71 | 155.32 | +2.003% | 12 | 7,384 | -9.542% |
| 2026-05-22 | 152.50 | 152.50 | 152.27 | 152.27 | +1.015% | 10 | 7,384 | -7.730% |
| 2026-05-21 | 146.70 | 151.50 | 146.70 | 150.74 | +2.197% | 4 | 7,384 | -6.793% |
| 2026-05-20 | 147.10 | 147.50 | 147.00 | 147.50 | -1.080% | 101 | 7,384 | -4.746% |
| 2026-05-19 | 149.00 | 149.11 | 148.86 | 149.11 | -1.147% | 4 | 7,382 | -5.774% |
| 2026-05-18 | 150.84 | 150.84 | 150.84 | 150.84 | +2.857% | 1 | 7,383 | -6.855% |
| 2026-05-15 | 147.96 | 147.96 | 146.32 | 146.65 | +3.640% | 23 | 7,382 | -4.194% |
| 2026-05-14 | 142.87 | 142.87 | 141.50 | 141.50 | -6.105% | 3 | 7,381 | -0.707% |
| 2026-05-12 | 150.70 | 150.70 | 150.70 | 150.70 | -0.133% | 1 | 7,382 | -6.768% |
| 2026-05-11 | 150.90 | 150.90 | 150.90 | 150.90 | -1.860% | 2 | 7,384 | -6.892% |
| 2026-05-08 | 154.10 | 154.10 | 153.76 | 153.76 | -1.845% | 4 | 7,380 | -8.624% |
| 2026-05-07 | 155.75 | 156.65 | 155.65 | 156.65 | -1.602% | 46 | 7,392 | -10.310% |
| 2026-05-06 | 161.13 | 161.13 | 159.20 | 159.20 | -4.235% | 11 | 7,403 | -11.746% |
| 2026-05-05 | 166.24 | 166.24 | 166.24 | 166.24 | -0.180% | 1 | 7,404 | -15.484% |
| 2026-05-04 | 166.53 | 166.54 | 166.53 | 166.54 | +1.080% | 2,250 | 5,154 | -15.636% |
| 2026-05-01 | 165.60 | 165.60 | 164.76 | 164.76 | +6.057% | 2 | 5,154 | -14.724% |
| 2026-04-28 | 158.00 | 158.00 | 155.35 | 155.35 | -0.032% | 18 | 5,154 | -9.559% |
| 2026-04-27 | 156.88 | 157.65 | 155.40 | 155.40 | -2.110% | 47 | 5,168 | -9.588% |
| 2026-04-24 | 162.96 | 162.96 | 158.05 | 158.75 | -3.817% | 54 | 5,213 | -11.496% |
| 2026-04-23 | 162.70 | 165.52 | 162.70 | 165.05 | +0.579% | 10 | 5,213 | -14.874% |
| 2026-04-22 | 164.10 | 164.10 | 164.10 | 164.10 | -0.152% | 1 | 5,213 | -14.381% |
| 2026-04-21 | 163.25 | 164.40 | 163.25 | 164.35 | +1.451% | 2,398 | 2,998 | -14.512% |
| 2026-04-20 | 165.05 | 165.50 | 162.00 | 162.00 | -1.026% | 2,644 | 2,998 | -13.272% |
| 2026-04-17 | 163.90 | 164.60 | 163.68 | 163.68 | -1.575% | 16 | 747 | -14.162% |
| 2026-04-16 | 166.30 | 166.30 | 166.30 | 166.30 | +0.199% | 3 | 746 | -15.514% |
| 2026-04-15 | 165.18 | 166.91 | 165.00 | 165.97 | -2.388% | 10 | 743 | -15.346% |
| 2026-04-14 | 171.00 | 171.00 | 170.03 | 170.03 | -2.338% | 6 | 745 | -17.368% |
| 2026-04-10 | 175.80 | 175.80 | 173.69 | 174.10 | -2.164% | 12 | 742 | -19.299% |
| 2026-04-09 | 179.30 | 179.30 | 177.95 | 177.95 | +0.180% | 11 | 742 | -21.045% |
| 2026-04-08 | 177.63 | 177.63 | 177.63 | 177.63 | -3.462% | 5 | 744 | -20.903% |
| 2026-04-07 | 184.00 | 184.00 | 184.00 | 184.00 | -0.787% | 3 | 744 | -23.641% |
| 2026-04-02 | 185.77 | 185.77 | 184.20 | 185.46 | +0.265% | 7 | 741 | -24.242% |
| 2026-04-01 | 184.70 | 184.97 | 184.70 | 184.97 | -0.953% | 6 | 741 | -24.042% |
| 2026-03-31 | 192.74 | 192.74 | 186.60 | 186.75 | -4.573% | 17 | 741 | -24.766% |
| 2026-03-30 | 192.80 | 195.70 | 192.80 | 195.70 | +1.452% | 5 | 741 | -28.206% |
| 2026-03-27 | 191.90 | 192.90 | 191.45 | 192.90 | +6.106% | 17 | 744 | -27.164% |
| 2026-03-25 | 182.24 | 182.24 | 181.80 | 181.80 | -1.878% | 12 | 734 | -22.717% |
| 2026-03-24 | 185.50 | 185.80 | 185.20 | 185.28 | +0.043% | 49 | 732 | -24.169% |
| 2026-03-23 | 183.55 | 185.55 | 183.55 | 185.20 | -0.054% | 11 | 725 | -24.136% |
| 2026-03-20 | 185.35 | 185.55 | 184.99 | 185.30 | +1.312% | 13 | 719 | -24.177% |
| 2026-03-19 | 185.32 | 185.32 | 182.90 | 182.90 | +1.696% | 6 | 713 | -23.182% |
| 2026-03-18 | 179.85 | 179.85 | 179.85 | 179.85 | -0.111% | 3 | 717 | -21.879% |
| 2026-03-17 | 179.82 | 180.11 | 179.43 | 180.05 | +0.056% | 83 | 717 | -21.966% |
| 2026-03-16 | 178.06 | 180.05 | 177.19 | 179.95 | -0.432% | 18 | 653 | -21.923% |
| 2026-03-13 | 178.00 | 180.73 | 178.00 | 180.73 | +0.188% | 11 | 643 | -22.260% |
| 2026-03-12 | 180.35 | 180.39 | 180.35 | 180.39 | +1.314% | 2 | 638 | -22.113% |
| 2026-03-11 | 177.23 | 178.05 | 177.23 | 178.05 | -0.336% | 15 | 637 | -21.090% |
| 2026-03-10 | 180.45 | 180.45 | 178.06 | 178.65 | -1.652% | 16 | 632 | -21.355% |
| 2026-03-09 | 182.05 | 183.15 | 181.50 | 181.65 | -2.391% | 142 | 623 | -22.653% |
| 2026-03-06 | 182.08 | 186.11 | 182.05 | 186.10 | +3.446% | 227 | 548 | -24.503% |
| 2026-03-04 | 180.90 | 180.90 | 179.76 | 179.90 | -2.414% | 12 | 438 | -21.901% |
| 2026-03-03 | 184.80 | 186.14 | 184.25 | 184.35 | +1.431% | 14 | 436 | -23.786% |
| 2026-03-02 | 182.15 | 182.40 | 181.54 | 181.75 | +1.395% | 143 | 429 | -22.696% |
| 2026-02-26 | 177.67 | 179.25 | 177.67 | 179.25 | +2.869% | 11 | 378 | -21.618% |
| 2026-02-24 | 174.25 | 174.25 | 174.25 | 174.25 | -2.068% | 1 | 372 | -19.369% |
| 2026-02-20 | 177.77 | 177.93 | 177.77 | 177.93 | -0.681% | 2 | 373 | -21.036% |
| 2026-02-19 | 178.35 | 179.18 | 178.35 | 179.15 | -0.808% | 47 | 372 | -21.574% |
| 2026-02-17 | 180.48 | 180.61 | 180.48 | 180.61 | -0.149% | 2 | 326 | -22.208% |
| 2026-02-13 | 180.78 | 180.88 | 180.78 | 180.88 | +3.591% | 2 | 325 | -22.324% |
| 2026-02-11 | 176.35 | 176.45 | 174.55 | 174.61 | -1.295% | 4 | 325 | -19.535% |
| 2026-02-10 | 176.80 | 176.99 | 176.80 | 176.90 | +0.826% | 6 | 323 | -20.577% |
| 2026-02-09 | 175.45 | 175.45 | 175.45 | 175.45 | -2.771% | 2 | 321 | -19.920% |
| 2026-02-06 | 183.16 | 183.16 | 180.45 | 180.45 | -5.101% | 132 | 323 | -22.139% |
| 2026-02-05 | 188.35 | 190.89 | 188.05 | 190.15 | +1.171% | 33 | 193 | -26.111% |
| 2026-02-04 | 185.10 | 190.65 | 185.10 | 187.95 | +1.650% | 43 | 185 | -25.246% |
| 2026-02-03 | 183.50 | 186.82 | 183.14 | 184.90 | +4.611% | 83 | 179 | -24.013% |
| 2026-02-02 | 178.30 | 178.30 | 176.27 | 176.75 | +1.347% | 8 | 156 | -20.509% |
| 2026-01-30 | 174.35 | 174.40 | 174.35 | 174.40 | -1.474% | 2 | 154 | -19.438% |
| 2026-01-29 | 177.41 | 178.80 | 177.01 | 177.01 | +1.526% | 11 | 154 | -20.626% |
| 2026-01-28 | 174.27 | 175.65 | 174.13 | 174.35 | -1.039% | 18 | 151 | -19.415% |
| 2026-01-27 | 175.55 | 176.44 | 175.55 | 176.18 | -1.217% | 30 | 151 | -20.252% |
| 2026-01-26 | 177.30 | 178.37 | 177.30 | 178.35 | +0.547% | 20 | 151 | -21.222% |
| 2026-01-23 | 177.03 | 177.38 | 176.97 | 177.38 | -1.291% | 46 | 151 | -20.792% |
| 2026-01-22 | 179.08 | 179.85 | 179.08 | 179.70 | -1.367% | 23 | 128 | -21.814% |
| 2026-01-21 | 182.10 | 182.20 | 182.10 | 182.19 | -0.876% | 4 | 121 | -22.883% |
| 2026-01-20 | 182.86 | 183.80 | 182.86 | 183.80 | +3.989% | 10 | 119 | -23.558% |
| 2026-01-16 | 175.44 | 176.75 | 175.44 | 176.75 | -0.198% | 44 | 115 | -20.509% |
| 2026-01-15 | 176.52 | 177.10 | 175.44 | 177.10 | -2.370% | 72 | 115 | -20.666% |
| 2026-01-14 | 181.61 | 181.70 | 181.09 | 181.40 | +1.665% | 16 | 105 | -22.547% |
| 2026-01-13 | 178.43 | 178.43 | 178.43 | 178.43 | -0.151% | 100 | 100 | -21.258% |
| 2026-01-09 | 179.05 | 179.05 | 178.70 | 178.70 | +1.829% | 2 | 3 | -21.377% |
| 2026-01-07 | 175.30 | 175.67 | 175.27 | 175.49 | 0.000% | 10 | 3 | -19.938% |