NVDA281215P00045000
NVDA Dec 15 2028 45.00 Put
optionOPRA
InactiveSep 24, 2026
0.65USD-7.143%(-0.05)5Vol197OI
NVDA281215P00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-24 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -7.143% | 5 | 197 | 0.000% |
| 2026-09-15 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.000% | 20 | 178 | -7.143% |
| 2026-09-11 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -6.667% | 1 | 177 | -7.143% |
| 2026-08-27 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -1.316% | 3 | 177 | -13.333% |
| 2026-08-26 | 0.7500 | 0.7700 | 0.7500 | 0.7600 | -2.564% | 7 | 178 | -14.474% |
| 2026-08-25 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -20.408% | 4 | 178 | -16.667% |
| 2026-08-13 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | +7.692% | 3 | 179 | -33.673% |
| 2026-08-10 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -3.191% | 8 | 187 | -28.571% |
| 2026-07-30 | 1.1000 | 1.1000 | 0.9400 | 0.9400 | -1.053% | 2 | 186 | -30.851% |
| 2026-07-29 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -17.391% | 3 | 183 | -31.579% |
| 2026-07-27 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +38.554% | 1 | 182 | -43.478% |
| 2026-07-22 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -13.542% | 1 | 183 | -21.687% |
| 2026-07-17 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.000% | 8 | 183 | -32.292% |
| 2026-07-15 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -2.041% | 1 | 183 | -32.292% |
| 2026-07-14 | 0.8700 | 0.9800 | 0.8700 | 0.9800 | +11.364% | 7 | 183 | -33.673% |
| 2026-07-09 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | +1.149% | 5 | 183 | -26.136% |
| 2026-07-07 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -3.333% | 1 | 182 | -25.287% |
| 2026-07-06 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +9.756% | 1 | 183 | -27.778% |
| 2026-07-02 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -24.074% | 1 | 183 | -20.732% |
| 2026-06-23 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -1.818% | 1 | 183 | -39.815% |
| 2026-06-18 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.000% | 2 | 185 | -40.909% |
| 2026-06-15 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -13.386% | 8 | 185 | -40.909% |
| 2026-06-09 | 1.2100 | 1.2700 | 1.2100 | 1.2700 | +5.833% | 3 | 185 | -48.819% |
| 2026-06-08 | 1.2000 | 1.2400 | 1.1600 | 1.2000 | +0.840% | 23 | 181 | -45.833% |
| 2026-06-03 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | +8.182% | 1 | 181 | -45.378% |
| 2026-06-01 | 1.1500 | 1.2300 | 1.1000 | 1.1000 | -6.780% | 10 | 184 | -40.909% |
| 2026-05-22 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -4.839% | 5 | 184 | -44.915% |
| 2026-05-19 | 1.3000 | 1.3000 | 1.2400 | 1.2400 | -3.125% | 3 | 184 | -47.581% |
| 2026-05-18 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -0.775% | 10 | 182 | -49.219% |
| 2026-05-14 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | +2.381% | 2 | 183 | -49.612% |
| 2026-05-11 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -7.353% | 1 | 183 | -48.413% |
| 2026-05-07 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -12.821% | 4 | 187 | -52.206% |
| 2026-05-04 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -7.143% | 68 | 134 | -58.333% |
| 2026-05-01 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 0.000% | 1 | 133 | -61.310% |
| 2026-04-30 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | +15.862% | 2 | 133 | -61.310% |
| 2026-04-27 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -6.452% | 3 | 133 | -55.172% |
| 2026-04-23 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -1.899% | 1 | 130 | -58.065% |
| 2026-04-17 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -1.250% | 2 | 130 | -58.861% |
| 2026-04-14 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +3.226% | 1 | 130 | -59.375% |
| 2026-04-10 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -6.061% | 2 | 129 | -58.065% |
| 2026-04-09 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -5.714% | 1 | 127 | -60.606% |
| 2026-04-08 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +2.941% | 3 | 128 | -62.857% |
| 2026-04-06 | 1.8000 | 1.8000 | 1.7000 | 1.7000 | -9.091% | 3 | 131 | -61.765% |
| 2026-04-02 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | +0.538% | 1 | 128 | -65.241% |
| 2026-04-01 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -9.268% | 56 | 128 | -65.054% |
| 2026-03-30 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 0.000% | 22 | 118 | -68.293% |
| 2026-03-27 | 2.0200 | 2.0500 | 2.0200 | 2.0500 | +5.128% | 4 | 96 | -68.293% |
| 2026-03-26 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +5.405% | 1 | 92 | -66.667% |
| 2026-03-17 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -9.756% | 2 | 91 | -64.865% |
| 2026-03-06 | 2.0000 | 2.0500 | 2.0000 | 2.0500 | +3.535% | 3 | 94 | -68.293% |
| 2026-03-05 | 1.9200 | 2.0100 | 1.9200 | 1.9800 | +2.062% | 11 | 92 | -67.172% |
| 2026-03-04 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | -3.000% | 1 | 86 | -66.495% |
| 2026-03-02 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -7.834% | 5 | 85 | -67.500% |
| 2026-02-27 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | +5.854% | 1 | 85 | -70.046% |
| 2026-02-26 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +8.466% | 1 | 84 | -68.293% |
| 2026-02-25 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -9.569% | 1 | 82 | -65.608% |
| 2026-02-23 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | +7.179% | 2 | 82 | -68.900% |
| 2026-02-20 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -0.510% | 8 | 82 | -66.667% |
| 2026-02-09 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | +0.513% | 1 | 74 | -66.837% |
| 2026-02-06 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -5.340% | 1 | 73 | -66.667% |
| 2026-02-04 | 2.0400 | 2.1000 | 2.0400 | 2.0600 | +3.000% | 9 | 74 | -68.447% |
| 2026-02-03 | 1.9900 | 2.0200 | 1.9700 | 2.0000 | +2.564% | 7 | 72 | -67.500% |
| 2026-02-02 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +1.036% | 1 | 65 | -66.667% |
| 2026-01-27 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 0.000% | 3 | 65 | -66.321% |
| 2026-01-26 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | +5.464% | 1 | 65 | -66.321% |
| 2026-01-14 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -6.633% | 1 | 64 | -64.481% |
| 2026-01-09 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -3.448% | 3 | 63 | -66.837% |
| 2026-01-06 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 0.000% | 68 | 63 | -67.980% |