NVDA281215P00040000
NVDA Dec 15 2028 40.00 Put
optionOPRA
EODOct 23, 2026
0.66USD+8.197%(+0.05)1Vol345OI
NVDA281215P00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +8.197% | 1 | 344 | 0.000% |
| 2026-10-15 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | +17.308% | 15 | 359 | +8.197% |
| 2026-10-13 | 0.4800 | 0.5200 | 0.4800 | 0.5200 | +4.000% | 21 | 379 | +26.923% |
| 2026-09-28 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.000% | 3 | 379 | +32.000% |
| 2026-09-18 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -5.660% | 1 | 378 | +32.000% |
| 2026-09-17 | 0.5300 | 0.5800 | 0.5300 | 0.5300 | -14.516% | 21 | 358 | +24.528% |
| 2026-09-14 | 0.5000 | 0.6600 | 0.5000 | 0.6200 | 0.000% | 3 | 356 | +6.452% |
| 2026-09-10 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -20.513% | 1 | 355 | +6.452% |
| 2026-09-08 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +32.203% | 4 | 355 | -15.385% |
| 2026-09-03 | 0.6000 | 0.6000 | 0.5800 | 0.5900 | -1.667% | 11 | 349 | +11.864% |
| 2026-09-02 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -11.765% | 29 | 326 | +10.000% |
| 2026-08-28 | 0.6600 | 0.6800 | 0.6600 | 0.6800 | +3.030% | 6 | 326 | -2.941% |
| 2026-08-27 | 0.5900 | 0.6600 | 0.5900 | 0.6600 | -5.714% | 12 | 316 | 0.000% |
| 2026-08-25 | 0.6500 | 0.7000 | 0.5800 | 0.7000 | 0.000% | 28 | 314 | -5.714% |
| 2026-08-24 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +9.375% | 1 | 314 | -5.714% |
| 2026-08-13 | 0.7100 | 0.7100 | 0.6400 | 0.6400 | -7.246% | 2 | 314 | +3.125% |
| 2026-08-12 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | -4.167% | 2 | 316 | -4.348% |
| 2026-08-07 | 0.7300 | 0.7300 | 0.7200 | 0.7200 | -5.263% | 2 | 316 | -8.333% |
| 2026-08-06 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +8.571% | 1 | 317 | -13.158% |
| 2026-08-05 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -26.316% | 1 | 317 | -5.714% |
| 2026-08-03 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +15.854% | 2 | 316 | -30.526% |
| 2026-07-29 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +15.493% | 1 | 316 | -19.512% |
| 2026-07-24 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -7.792% | 1 | 317 | -7.042% |
| 2026-07-16 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | +11.594% | 1 | 317 | -14.286% |
| 2026-07-09 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -10.390% | 3 | 317 | -4.348% |
| 2026-06-30 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -14.444% | 1 | 318 | -14.286% |
| 2026-06-25 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.000% | 4 | 322 | -26.667% |
| 2026-06-16 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +13.924% | 1 | 321 | -26.667% |
| 2026-06-15 | 0.8500 | 0.8500 | 0.7900 | 0.7900 | -22.549% | 10 | 312 | -16.456% |
| 2026-06-10 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +5.155% | 8 | 304 | -35.294% |
| 2026-06-09 | 0.9400 | 0.9700 | 0.9100 | 0.9700 | -4.902% | 13 | 299 | -31.959% |
| 2026-06-05 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +6.250% | 4 | 296 | -35.294% |
| 2026-06-03 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +4.348% | 1 | 296 | -31.250% |
| 2026-05-28 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -7.071% | 1 | 296 | -28.261% |
| 2026-05-27 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -2.941% | 1 | 295 | -33.333% |
| 2026-05-21 | 0.9800 | 1.0200 | 0.9800 | 1.0200 | +2.000% | 40 | 311 | -35.294% |
| 2026-05-20 | 1.1000 | 1.1000 | 1.0000 | 1.0000 | -12.281% | 4 | 311 | -34.000% |
| 2026-05-12 | 1.1100 | 1.1400 | 1.1100 | 1.1400 | +3.636% | 9 | 302 | -42.105% |
| 2026-05-08 | 1.2100 | 1.2100 | 1.1000 | 1.1000 | +0.917% | 2 | 301 | -40.000% |
| 2026-05-07 | 1.1000 | 1.1100 | 1.0800 | 1.0900 | -6.034% | 52 | 271 | -39.450% |
| 2026-05-05 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -7.200% | 10 | 271 | -43.103% |
| 2026-04-30 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -0.794% | 1 | 271 | -47.200% |
| 2026-04-24 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | +0.800% | 10 | 271 | -47.619% |
| 2026-04-23 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +13.636% | 1 | 261 | -47.200% |
| 2026-04-22 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -12.000% | 1 | 260 | -40.000% |
| 2026-04-21 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | +3.306% | 134 | 283 | -47.200% |
| 2026-04-16 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -7.634% | 10 | 283 | -45.455% |
| 2026-04-09 | 1.3100 | 1.3300 | 1.3100 | 1.3100 | +2.344% | 20 | 273 | -49.618% |
| 2026-04-08 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -11.724% | 1 | 293 | -48.438% |
| 2026-04-07 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +3.571% | 1 | 292 | -54.483% |
| 2026-04-06 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -3.448% | 1 | 292 | -52.857% |
| 2026-04-02 | 1.5200 | 1.5200 | 1.4500 | 1.4500 | +5.072% | 14 | 284 | -54.483% |
| 2026-04-01 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -14.815% | 1 | 284 | -52.174% |
| 2026-03-30 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | +1.887% | 2 | 284 | -59.259% |
| 2026-03-27 | 1.7100 | 1.7100 | 1.5900 | 1.5900 | +11.189% | 2 | 282 | -58.491% |
| 2026-03-25 | 1.3800 | 1.4300 | 1.3600 | 1.4300 | +2.878% | 4 | 280 | -53.846% |
| 2026-03-23 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -7.947% | 1 | 278 | -52.518% |
| 2026-03-20 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | +2.027% | 4 | 278 | -56.291% |
| 2026-03-18 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -1.333% | 1 | 278 | -55.405% |
| 2026-03-09 | 1.5000 | 1.5400 | 1.5000 | 1.5000 | -2.597% | 6 | 278 | -56.000% |
| 2026-03-05 | 1.4800 | 1.5800 | 1.4600 | 1.5400 | -3.750% | 166 | 281 | -57.143% |
| 2026-03-03 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +0.629% | 1 | 144 | -58.750% |
| 2026-03-02 | 1.5500 | 1.5900 | 1.5500 | 1.5900 | -5.917% | 6 | 144 | -58.491% |
| 2026-02-27 | 1.6300 | 1.6900 | 1.6300 | 1.6900 | +10.458% | 2 | 143 | -60.947% |
| 2026-02-26 | 1.5000 | 1.6100 | 1.5000 | 1.5300 | +2.000% | 5 | 141 | -56.863% |
| 2026-02-25 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -9.091% | 2 | 134 | -56.000% |
| 2026-02-23 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +3.125% | 1 | 134 | -60.000% |
| 2026-02-20 | 1.5500 | 1.6400 | 1.5500 | 1.6000 | +0.629% | 11 | 133 | -58.750% |
| 2026-02-19 | 1.6200 | 1.6200 | 1.5700 | 1.5900 | -5.917% | 30 | 123 | -58.491% |
| 2026-02-17 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | +3.681% | 25 | 120 | -60.947% |
| 2026-02-05 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -1.212% | 10 | 98 | -59.509% |
| 2026-02-04 | 1.6100 | 1.6600 | 1.6100 | 1.6500 | +2.484% | 44 | 88 | -60.000% |
| 2026-02-03 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | +6.623% | 1 | 84 | -59.006% |
| 2026-02-02 | 1.5400 | 1.5400 | 1.5100 | 1.5100 | -1.948% | 3 | 83 | -56.291% |
| 2026-01-28 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -1.911% | 1 | 82 | -57.143% |
| 2026-01-27 | 1.5700 | 1.5800 | 1.5700 | 1.5700 | +0.641% | 5 | 81 | -57.962% |
| 2026-01-26 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | +2.632% | 1 | 77 | -57.692% |
| 2026-01-23 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -0.654% | 9 | 76 | -56.579% |
| 2026-01-20 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | +10.072% | 2 | 72 | -56.863% |
| 2026-01-15 | 1.4300 | 1.4300 | 1.3900 | 1.3900 | -4.795% | 11 | 70 | -52.518% |
| 2026-01-14 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | +0.690% | 1 | 64 | -54.795% |
| 2026-01-13 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -3.333% | 10 | 63 | -54.483% |
| 2026-01-09 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -3.846% | 1 | 53 | -56.000% |
| 2026-01-06 | 1.5300 | 1.5600 | 1.5300 | 1.5600 | 0.000% | 53 | 53 | -57.692% |