NVDA281215P00065000
NVDA Dec 15 2028 65.00 Put
optionOPRA
EODOct 21, 2026
1.33USD-6.993%(-0.10)31Vol406OI
NVDA281215P00065000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 1.3500 | 1.3500 | 1.3300 | 1.3300 | -6.993% | 31 | 405 | 0.000% |
| 2026-10-15 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | +27.679% | 10 | 405 | -6.993% |
| 2026-10-05 | 1.3100 | 1.3100 | 1.1200 | 1.1200 | -8.943% | 21 | 411 | +18.750% |
| 2026-09-30 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | +6.034% | 3 | 411 | +8.130% |
| 2026-09-29 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -14.074% | 1 | 411 | +14.655% |
| 2026-09-28 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -4.255% | 1 | 410 | -1.481% |
| 2026-09-23 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | +12.800% | 20 | 398 | -5.674% |
| 2026-09-17 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -13.793% | 2 | 398 | +6.400% |
| 2026-09-16 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -4.605% | 10 | 388 | -8.276% |
| 2026-09-10 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | +4.110% | 1 | 388 | -12.500% |
| 2026-09-09 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -1.351% | 1 | 387 | -8.904% |
| 2026-09-03 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -4.516% | 2 | 387 | -10.135% |
| 2026-09-02 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -4.321% | 1 | 386 | -14.194% |
| 2026-08-31 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | +8.000% | 1 | 386 | -17.901% |
| 2026-08-27 | 1.7000 | 1.7000 | 1.5000 | 1.5000 | -11.765% | 13 | 386 | -11.333% |
| 2026-08-24 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -2.857% | 1 | 386 | -21.765% |
| 2026-08-21 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -0.568% | 1 | 386 | -24.000% |
| 2026-08-20 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | -2.222% | 11 | 376 | -24.432% |
| 2026-08-18 | 1.8900 | 1.8900 | 1.8000 | 1.8000 | +10.429% | 11 | 366 | -26.111% |
| 2026-08-17 | 1.2800 | 1.6300 | 1.2800 | 1.6300 | -9.945% | 3 | 368 | -18.405% |
| 2026-08-12 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | -7.179% | 2 | 370 | -26.519% |
| 2026-08-10 | 2.0200 | 2.0200 | 1.9500 | 1.9500 | +1.563% | 2 | 368 | -31.795% |
| 2026-08-07 | 1.9400 | 1.9900 | 1.9000 | 1.9200 | -4.000% | 6 | 368 | -30.729% |
| 2026-08-04 | 2.0500 | 2.0500 | 2.0000 | 2.0000 | -5.213% | 4 | 365 | -33.500% |
| 2026-08-03 | 2.1500 | 2.1500 | 2.1100 | 2.1100 | -1.860% | 61 | 305 | -36.967% |
| 2026-07-31 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -11.157% | 10 | 295 | -38.140% |
| 2026-07-29 | 2.4000 | 2.4200 | 2.4000 | 2.4200 | +5.217% | 2 | 295 | -45.041% |
| 2026-07-28 | 2.3700 | 2.4000 | 2.3000 | 2.3000 | +12.195% | 3 | 295 | -42.174% |
| 2026-07-24 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +8.466% | 2 | 293 | -35.122% |
| 2026-07-22 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -8.696% | 1 | 294 | -29.630% |
| 2026-07-21 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | -5.046% | 1 | 293 | -35.749% |
| 2026-07-20 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -5.217% | 1 | 294 | -38.991% |
| 2026-07-17 | 2.2500 | 2.3000 | 2.2500 | 2.3000 | +4.545% | 2 | 293 | -42.174% |
| 2026-07-16 | 2.1400 | 2.2000 | 2.1100 | 2.2000 | +1.852% | 216 | 169 | -39.545% |
| 2026-07-09 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | +5.366% | 1 | 169 | -38.426% |
| 2026-07-08 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -18.651% | 1 | 168 | -35.122% |
| 2026-06-25 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -1.176% | 2 | 166 | -47.222% |
| 2026-06-23 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +13.839% | 1 | 165 | -47.843% |
| 2026-06-22 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -9.312% | 1 | 165 | -40.625% |
| 2026-06-16 | 2.4500 | 2.4700 | 2.4500 | 2.4700 | -12.721% | 2 | 165 | -46.154% |
| 2026-06-05 | 2.7800 | 2.8300 | 2.7800 | 2.8300 | +12.749% | 7 | 170 | -53.004% |
| 2026-06-02 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -2.335% | 1 | 170 | -47.012% |
| 2026-05-28 | 2.6000 | 2.6000 | 2.5700 | 2.5700 | -3.019% | 7 | 169 | -48.249% |
| 2026-05-27 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +3.922% | 1 | 170 | -49.811% |
| 2026-05-22 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -4.135% | 2 | 168 | -47.843% |
| 2026-05-20 | 2.7000 | 2.7300 | 2.6600 | 2.6600 | -5.000% | 13 | 160 | -50.000% |
| 2026-05-15 | 2.8400 | 2.8400 | 2.8000 | 2.8000 | -11.111% | 4 | 160 | -52.500% |
| 2026-05-05 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 0.000% | 8 | 168 | -57.778% |
| 2026-04-28 | 3.2500 | 3.2500 | 3.1500 | 3.1500 | -5.120% | 37 | 168 | -57.778% |
| 2026-04-23 | 3.2700 | 3.3200 | 3.2400 | 3.3200 | -2.353% | 9 | 139 | -59.940% |
| 2026-04-21 | 3.6000 | 3.6000 | 3.3400 | 3.4000 | -4.225% | 62 | 180 | -60.882% |
| 2026-04-13 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +2.305% | 1 | 180 | -62.535% |
| 2026-04-10 | 3.5600 | 3.5600 | 3.4500 | 3.4700 | -2.801% | 3 | 180 | -61.671% |
| 2026-04-09 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | -2.192% | 1 | 183 | -62.745% |
| 2026-04-08 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -9.877% | 1 | 183 | -63.562% |
| 2026-04-06 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -3.341% | 1 | 183 | -67.160% |
| 2026-04-01 | 4.0200 | 4.1900 | 4.0000 | 4.1900 | -0.238% | 93 | 182 | -68.258% |
| 2026-03-31 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -11.017% | 1 | 273 | -68.333% |
| 2026-03-30 | 4.6000 | 4.7200 | 4.6000 | 4.7200 | +2.609% | 81 | 272 | -71.822% |
| 2026-03-27 | 4.5500 | 4.6000 | 4.5500 | 4.6000 | +11.650% | 15 | 202 | -71.087% |
| 2026-03-24 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | -0.723% | 1 | 187 | -67.718% |
| 2026-03-23 | 4.2500 | 4.2500 | 4.1500 | 4.1500 | -4.598% | 23 | 187 | -67.952% |
| 2026-03-20 | 4.3000 | 4.3500 | 4.3000 | 4.3500 | -0.229% | 11 | 194 | -69.425% |
| 2026-03-19 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | +4.306% | 2 | 184 | -69.495% |
| 2026-03-18 | 4.1200 | 4.1800 | 4.1200 | 4.1800 | +0.723% | 2 | 182 | -68.182% |
| 2026-03-16 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -5.896% | 3 | 182 | -67.952% |
| 2026-03-13 | 4.4400 | 4.4400 | 4.4100 | 4.4100 | -5.161% | 2 | 181 | -69.841% |
| 2026-03-06 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +9.155% | 31 | 181 | -71.398% |
| 2026-03-04 | 4.5300 | 4.5300 | 4.2600 | 4.2600 | -9.746% | 151 | 165 | -68.779% |
| 2026-03-03 | 4.9500 | 4.9500 | 4.7000 | 4.7200 | +2.609% | 10 | 23 | -71.822% |
| 2026-03-02 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 0.000% | 2 | 21 | -71.087% |
| 2026-02-26 | 4.4500 | 4.6400 | 4.4300 | 4.6000 | +11.650% | 12 | 21 | -71.087% |
| 2026-02-25 | 4.1100 | 4.1200 | 4.1100 | 4.1200 | -3.059% | 2 | 14 | -67.718% |
| 2026-02-10 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -1.163% | 1 | 14 | -68.706% |
| 2026-02-09 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +2.381% | 1 | 13 | -69.070% |
| 2026-02-06 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -8.696% | 1 | 13 | -68.333% |
| 2026-02-05 | 4.5900 | 4.6000 | 4.5900 | 4.6000 | -0.217% | 5 | 13 | -71.087% |
| 2026-02-04 | 4.4500 | 4.6100 | 4.4500 | 4.6100 | +5.977% | 3 | 8 | -71.150% |
| 2026-02-03 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +4.317% | 1 | 5 | -69.425% |
| 2026-01-27 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | -0.714% | 1 | 4 | -68.106% |
| 2026-01-26 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +4.218% | 1 | 4 | -68.333% |
| 2026-01-16 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | +0.249% | 1 | 2 | -66.998% |
| 2026-01-15 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | -2.427% | 1 | 2 | -66.915% |
| 2026-01-14 | 4.1500 | 4.1500 | 4.1200 | 4.1200 | 0.000% | 2 | 2 | -67.718% |