NVDA281215P00055000
NVDA Dec 15 2028 55.00 Put
optionOPRA
InactiveOct 16, 2026
1.02USD+56.923%(+0.37)1Vol349OI
NVDA281215P00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +56.923% | 1 | 350 | 0.000% |
| 2026-10-06 | 0.9000 | 0.9000 | 0.6500 | 0.6500 | -30.108% | 3 | 348 | +56.923% |
| 2026-09-30 | 0.9200 | 0.9300 | 0.9200 | 0.9300 | +12.048% | 4 | 344 | +9.677% |
| 2026-09-29 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -14.433% | 5 | 339 | +22.892% |
| 2026-09-16 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -7.619% | 42 | 297 | +5.155% |
| 2026-09-14 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +5.000% | 5 | 297 | -2.857% |
| 2026-09-08 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -8.257% | 5 | 297 | +2.000% |
| 2026-09-02 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | +2.830% | 2 | 295 | -6.422% |
| 2026-08-31 | 1.4500 | 1.4500 | 1.0600 | 1.0600 | -5.357% | 31 | 305 | -3.774% |
| 2026-08-28 | 1.0900 | 1.1200 | 1.0400 | 1.1200 | +0.901% | 29 | 308 | -8.929% |
| 2026-08-26 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | -5.128% | 11 | 317 | -8.108% |
| 2026-08-20 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -16.429% | 10 | 307 | -12.821% |
| 2026-08-13 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +12.000% | 1 | 308 | -27.143% |
| 2026-08-11 | 1.2400 | 1.4000 | 1.2400 | 1.2500 | 0.000% | 57 | 302 | -18.400% |
| 2026-08-10 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -8.759% | 4 | 301 | -18.400% |
| 2026-08-06 | 1.3000 | 1.3700 | 1.3000 | 1.3700 | -13.836% | 3 | 299 | -25.547% |
| 2026-07-30 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | +9.655% | 1 | 298 | -35.849% |
| 2026-07-24 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +6.618% | 1 | 299 | -29.655% |
| 2026-07-22 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -4.225% | 4 | 296 | -25.000% |
| 2026-07-16 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -2.740% | 1 | 295 | -28.169% |
| 2026-07-15 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | +5.797% | 15 | 280 | -30.137% |
| 2026-07-14 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -4.167% | 1 | 279 | -26.087% |
| 2026-07-13 | 1.3600 | 1.4400 | 1.3600 | 1.4400 | +6.667% | 40 | 270 | -29.167% |
| 2026-07-10 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | -11.765% | 12 | 265 | -24.444% |
| 2026-07-01 | 1.5200 | 1.5300 | 1.5200 | 1.5300 | +5.517% | 4 | 262 | -33.333% |
| 2026-06-30 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -15.205% | 1 | 262 | -29.655% |
| 2026-06-26 | 1.7600 | 1.7600 | 1.7100 | 1.7100 | +4.268% | 2 | 262 | -40.351% |
| 2026-06-18 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -3.529% | 1 | 263 | -37.805% |
| 2026-06-17 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -13.265% | 8 | 255 | -40.000% |
| 2026-06-10 | 1.9000 | 1.9600 | 1.8900 | 1.9600 | +1.031% | 3 | 255 | -47.959% |
| 2026-06-09 | 1.8500 | 1.9400 | 1.8500 | 1.9400 | +3.743% | 2 | 254 | -47.423% |
| 2026-06-05 | 1.9000 | 1.9700 | 1.8700 | 1.8700 | +3.889% | 22 | 234 | -45.455% |
| 2026-06-03 | 1.8200 | 1.8200 | 1.8000 | 1.8000 | +1.124% | 3 | 232 | -43.333% |
| 2026-06-02 | 1.8100 | 1.8100 | 1.7800 | 1.7800 | -0.559% | 2 | 230 | -42.697% |
| 2026-06-01 | 1.8300 | 1.8300 | 1.7900 | 1.7900 | -2.186% | 2 | 228 | -43.017% |
| 2026-05-29 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -2.660% | 2 | 229 | -44.262% |
| 2026-05-27 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | +3.867% | 2 | 229 | -45.745% |
| 2026-05-26 | 1.8300 | 1.8300 | 1.8100 | 1.8100 | -0.549% | 3 | 229 | -43.646% |
| 2026-05-22 | 1.6500 | 1.8200 | 1.6500 | 1.8200 | -2.151% | 5 | 228 | -43.956% |
| 2026-05-21 | 1.8000 | 1.8600 | 1.8000 | 1.8600 | 0.000% | 9 | 221 | -45.161% |
| 2026-05-20 | 1.9000 | 1.9000 | 1.8600 | 1.8600 | -4.124% | 2 | 220 | -45.161% |
| 2026-05-19 | 2.2300 | 2.2300 | 1.8900 | 1.9400 | -2.020% | 81 | 162 | -47.423% |
| 2026-05-18 | 1.9900 | 1.9900 | 1.9800 | 1.9800 | 0.000% | 2 | 160 | -48.485% |
| 2026-05-14 | 1.9300 | 1.9800 | 1.9300 | 1.9800 | -4.808% | 2 | 159 | -48.485% |
| 2026-05-08 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -3.704% | 1 | 159 | -50.962% |
| 2026-05-06 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -11.475% | 1 | 158 | -52.778% |
| 2026-04-29 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | +6.087% | 1 | 158 | -58.197% |
| 2026-04-27 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -6.122% | 2 | 158 | -55.652% |
| 2026-04-24 | 2.3000 | 2.4500 | 2.3000 | 2.4500 | +4.255% | 106 | 156 | -58.367% |
| 2026-04-20 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -1.674% | 1 | 187 | -56.596% |
| 2026-04-16 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | +1.702% | 100 | 187 | -57.322% |
| 2026-04-14 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -5.622% | 1 | 216 | -56.596% |
| 2026-04-10 | 2.4500 | 2.4900 | 2.4500 | 2.4900 | -8.791% | 120 | 216 | -59.036% |
| 2026-04-01 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | -5.208% | 2 | 183 | -62.637% |
| 2026-03-31 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -3.679% | 2 | 185 | -64.583% |
| 2026-03-26 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | +3.819% | 2 | 187 | -65.886% |
| 2026-03-10 | 2.9100 | 2.9100 | 2.8800 | 2.8800 | -4.000% | 5 | 185 | -64.583% |
| 2026-03-09 | 3.0500 | 3.1500 | 3.0000 | 3.0000 | -0.990% | 24 | 185 | -66.000% |
| 2026-03-06 | 3.0400 | 3.0400 | 3.0300 | 3.0300 | -5.313% | 4 | 175 | -66.337% |
| 2026-03-05 | 3.0500 | 3.2000 | 3.0500 | 3.2000 | +7.023% | 2 | 171 | -68.125% |
| 2026-03-04 | 2.9200 | 3.0400 | 2.9200 | 2.9900 | -3.548% | 106 | 169 | -65.886% |
| 2026-03-03 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -2.821% | 75 | 93 | -67.097% |
| 2026-02-27 | 3.3000 | 3.3000 | 3.1900 | 3.1900 | +1.270% | 2 | 18 | -68.025% |
| 2026-02-26 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +7.877% | 1 | 16 | -67.619% |
| 2026-02-25 | 2.8800 | 2.9200 | 2.8800 | 2.9200 | -2.667% | 80 | 95 | -65.068% |
| 2026-02-24 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -1.961% | 80 | 95 | -66.000% |
| 2026-02-20 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | +2.000% | 1 | 17 | -66.667% |
| 2026-02-12 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -3.226% | 10 | 16 | -66.000% |
| 2026-02-05 | 3.2000 | 3.2000 | 3.1000 | 3.1000 | 0.000% | 6 | 9 | -67.097% |
| 2026-02-04 | 3.2000 | 3.2000 | 3.1000 | 3.1000 | +4.027% | 3 | 5 | -67.097% |
| 2026-01-20 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -2.295% | 2 | 2 | -65.772% |
| 2026-01-08 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 0.000% | 1 | 1 | -66.557% |