NVDA281215P00070000
NVDA Dec 15 2028 70.00 Put
optionOPRA
EODOct 22, 2026
1.79USD+14.013%(+0.22)1Vol653OI
NVDA281215P00070000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | +14.013% | 1 | 652 | 0.000% |
| 2026-10-21 | 1.6000 | 1.6000 | 1.5700 | 1.5700 | -1.258% | 60 | 712 | +14.013% |
| 2026-10-19 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | +6.000% | 1 | 711 | +12.579% |
| 2026-10-14 | 1.4500 | 1.5000 | 1.4500 | 1.5000 | +6.383% | 2 | 710 | +19.333% |
| 2026-10-08 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | +3.676% | 2 | 711 | +26.950% |
| 2026-10-07 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | +4.615% | 37 | 711 | +31.618% |
| 2026-10-06 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -25.287% | 2 | 711 | +37.692% |
| 2026-10-05 | 1.3700 | 1.7400 | 1.3700 | 1.7400 | +20.000% | 11 | 711 | +2.874% |
| 2026-09-30 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -5.229% | 1 | 710 | +23.448% |
| 2026-09-28 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -9.467% | 1 | 711 | +16.993% |
| 2026-09-25 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | +6.289% | 1 | 710 | +5.917% |
| 2026-09-24 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 0.000% | 10 | 700 | +12.579% |
| 2026-09-23 | 1.6300 | 1.6300 | 1.5500 | 1.5900 | +8.163% | 40 | 667 | +12.579% |
| 2026-09-22 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -2.000% | 1 | 667 | +21.769% |
| 2026-09-21 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -5.660% | 1 | 666 | +19.333% |
| 2026-09-17 | 1.5800 | 1.5900 | 1.5800 | 1.5900 | -7.018% | 2 | 666 | +12.579% |
| 2026-09-16 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | +1.786% | 1 | 667 | +4.678% |
| 2026-09-15 | 1.6900 | 1.6900 | 1.6800 | 1.6800 | -1.754% | 7 | 667 | +6.548% |
| 2026-09-14 | 1.7700 | 1.7700 | 1.6900 | 1.7100 | +3.636% | 3 | 666 | +4.678% |
| 2026-09-11 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -5.714% | 1 | 667 | +8.485% |
| 2026-09-09 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +2.941% | 1 | 667 | +2.286% |
| 2026-08-31 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -16.256% | 1 | 666 | +5.294% |
| 2026-08-28 | 1.7600 | 2.0300 | 1.7200 | 2.0300 | +12.778% | 62 | 670 | -11.823% |
| 2026-08-27 | 1.9600 | 1.9600 | 1.7500 | 1.8000 | -4.255% | 66 | 710 | -0.556% |
| 2026-08-26 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -6.000% | 1 | 710 | -4.787% |
| 2026-08-25 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -4.762% | 2 | 708 | -10.500% |
| 2026-08-20 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 0.000% | 15 | 693 | -14.762% |
| 2026-08-19 | 2.1400 | 2.1400 | 2.1000 | 2.1000 | +8.808% | 4 | 693 | -14.762% |
| 2026-08-14 | 2.2500 | 2.2500 | 1.9300 | 1.9300 | -13.063% | 155 | 828 | -7.254% |
| 2026-08-11 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -0.893% | 5 | 823 | -19.369% |
| 2026-08-10 | 2.1700 | 2.2400 | 2.1700 | 2.2400 | +0.901% | 2 | 823 | -20.089% |
| 2026-08-07 | 2.2500 | 2.2500 | 2.2200 | 2.2200 | -5.128% | 2 | 823 | -19.369% |
| 2026-08-05 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -4.098% | 1 | 822 | -23.504% |
| 2026-08-04 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -0.408% | 1 | 821 | -26.639% |
| 2026-08-03 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -11.552% | 1 | 820 | -26.939% |
| 2026-07-29 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | +0.727% | 1 | 819 | -35.379% |
| 2026-07-28 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +2.612% | 5 | 814 | -34.909% |
| 2026-07-27 | 2.7500 | 2.7500 | 2.6800 | 2.6800 | +1.901% | 2 | 814 | -33.209% |
| 2026-07-24 | 2.5000 | 2.6300 | 2.5000 | 2.6300 | +7.347% | 2 | 814 | -31.939% |
| 2026-07-21 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -15.225% | 1 | 814 | -26.939% |
| 2026-07-17 | 2.7500 | 2.8900 | 2.7500 | 2.8900 | +16.532% | 2 | 812 | -38.062% |
| 2026-07-16 | 2.5500 | 2.5600 | 2.4800 | 2.4800 | +3.333% | 13 | 815 | -27.823% |
| 2026-07-14 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -5.882% | 1 | 814 | -25.417% |
| 2026-07-13 | 2.6000 | 2.6000 | 2.5500 | 2.5500 | -3.774% | 17 | 797 | -29.804% |
| 2026-07-09 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -1.852% | 1 | 797 | -32.453% |
| 2026-07-07 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +1.887% | 2 | 796 | -33.704% |
| 2026-07-06 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +0.760% | 1 | 796 | -32.453% |
| 2026-07-02 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | -1.128% | 1 | 796 | -31.939% |
| 2026-07-01 | 2.6700 | 2.6700 | 2.6600 | 2.6600 | -12.500% | 2 | 797 | -32.707% |
| 2026-06-26 | 3.1000 | 3.1000 | 3.0400 | 3.0400 | -2.251% | 13 | 805 | -41.118% |
| 2026-06-25 | 3.1000 | 3.1100 | 3.1000 | 3.1100 | +3.667% | 8 | 798 | -42.444% |
| 2026-06-24 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 0.000% | 1 | 798 | -40.333% |
| 2026-06-23 | 3.1000 | 3.1000 | 3.0000 | 3.0000 | +3.093% | 7 | 793 | -40.333% |
| 2026-06-22 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -2.349% | 1 | 793 | -38.488% |
| 2026-06-17 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | +2.759% | 3 | 793 | -39.933% |
| 2026-06-15 | 2.9700 | 2.9700 | 2.9000 | 2.9000 | -12.121% | 9 | 792 | -38.276% |
| 2026-06-11 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +2.484% | 1 | 792 | -45.758% |
| 2026-06-10 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | -2.424% | 1 | 791 | -44.410% |
| 2026-06-09 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +1.538% | 1 | 791 | -45.758% |
| 2026-06-08 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +1.562% | 5 | 796 | -44.923% |
| 2026-06-05 | 3.1500 | 3.2000 | 3.1500 | 3.2000 | +4.575% | 12 | 797 | -44.063% |
| 2026-06-04 | 3.0900 | 3.0900 | 3.0600 | 3.0600 | -4.375% | 31 | 796 | -41.503% |
| 2026-06-03 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +7.744% | 1 | 796 | -44.063% |
| 2026-06-01 | 2.9100 | 2.9700 | 2.9100 | 2.9700 | -1.000% | 3 | 793 | -39.731% |
| 2026-05-28 | 3.1000 | 3.1000 | 3.0000 | 3.0000 | -3.226% | 7 | 787 | -40.333% |
| 2026-05-22 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +1.639% | 1 | 787 | -42.258% |
| 2026-05-21 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -4.688% | 5 | 783 | -41.311% |
| 2026-05-20 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -3.030% | 1 | 783 | -44.063% |
| 2026-05-19 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +1.538% | 1 | 783 | -45.758% |
| 2026-05-15 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +1.562% | 141 | 642 | -44.923% |
| 2026-05-14 | 3.2500 | 3.2500 | 3.2000 | 3.2000 | -3.030% | 2 | 641 | -44.063% |
| 2026-05-13 | 3.4500 | 3.4500 | 3.3000 | 3.3000 | -2.941% | 5 | 639 | -45.758% |
| 2026-05-12 | 3.4100 | 3.4100 | 3.4000 | 3.4000 | +0.295% | 2 | 640 | -47.353% |
| 2026-05-11 | 3.3100 | 3.4500 | 3.3100 | 3.3900 | -3.143% | 7 | 634 | -47.198% |
| 2026-05-08 | 3.5000 | 3.5000 | 3.3400 | 3.5000 | -1.408% | 5 | 632 | -48.857% |
| 2026-05-07 | 3.7500 | 3.7500 | 3.5500 | 3.5500 | -8.974% | 3 | 633 | -49.577% |
| 2026-05-04 | 3.9800 | 3.9800 | 3.9000 | 3.9000 | 0.000% | 2 | 632 | -54.103% |
| 2026-04-30 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +4.558% | 3 | 631 | -54.103% |
| 2026-04-29 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | -1.583% | 1 | 631 | -52.011% |
| 2026-04-28 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | +2.432% | 33 | 630 | -52.770% |
| 2026-04-27 | 3.7200 | 3.7200 | 3.7000 | 3.7000 | -2.632% | 3 | 607 | -51.622% |
| 2026-04-24 | 3.9000 | 3.9000 | 3.8000 | 3.8000 | -2.062% | 8 | 607 | -52.895% |
| 2026-04-23 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | -1.772% | 1 | 602 | -53.866% |
| 2026-04-22 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -1.250% | 1 | 603 | -54.684% |
| 2026-04-21 | 3.8800 | 4.0000 | 3.8800 | 4.0000 | +1.266% | 70 | 567 | -55.250% |
| 2026-04-16 | 3.9800 | 3.9800 | 3.9500 | 3.9500 | 0.000% | 70 | 567 | -54.684% |
| 2026-04-15 | 3.8700 | 3.9500 | 3.8700 | 3.9500 | -2.228% | 4 | 528 | -54.684% |
| 2026-04-14 | 4.1500 | 4.1500 | 4.0400 | 4.0400 | -3.118% | 3 | 529 | -55.693% |
| 2026-04-13 | 4.2000 | 4.2000 | 4.1700 | 4.1700 | -0.239% | 10 | 529 | -57.074% |
| 2026-04-10 | 4.0000 | 4.1800 | 4.0000 | 4.1800 | -12.917% | 212 | 528 | -57.177% |
| 2026-04-07 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -1.840% | 20 | 352 | -62.708% |
| 2026-04-02 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | +1.452% | 1 | 349 | -63.395% |
| 2026-04-01 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | -12.681% | 8 | 349 | -62.863% |
| 2026-03-30 | 5.5500 | 5.5500 | 5.5200 | 5.5200 | -0.719% | 4 | 341 | -67.572% |
| 2026-03-27 | 5.4500 | 5.5600 | 5.4500 | 5.5600 | +6.923% | 8 | 339 | -67.806% |
| 2026-03-26 | 5.0200 | 5.2000 | 5.0200 | 5.2000 | +7.660% | 3 | 335 | -65.577% |
| 2026-03-25 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | -2.227% | 1 | 332 | -62.940% |
| 2026-03-24 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | +0.203% | 3 | 331 | -63.765% |
| 2026-03-23 | 4.9100 | 5.0500 | 4.9100 | 4.9300 | -7.331% | 33 | 331 | -63.692% |
| 2026-03-20 | 5.0100 | 5.3200 | 5.0100 | 5.3200 | +2.308% | 4 | 319 | -66.353% |
| 2026-03-19 | 5.1900 | 5.2000 | 5.1900 | 5.2000 | +5.051% | 52 | 319 | -65.577% |
| 2026-03-18 | 4.9000 | 4.9500 | 4.8700 | 4.9500 | 0.000% | 6 | 269 | -63.838% |
| 2026-03-16 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -1.980% | 2 | 265 | -63.838% |
| 2026-03-12 | 5.2500 | 5.2500 | 5.0500 | 5.0500 | +0.398% | 2 | 265 | -64.554% |
| 2026-03-11 | 5.0000 | 5.0300 | 5.0000 | 5.0300 | +0.199% | 24 | 265 | -64.414% |
| 2026-03-10 | 5.0900 | 5.1500 | 4.9800 | 5.0200 | -4.563% | 18 | 264 | -64.343% |
| 2026-03-09 | 5.5900 | 5.5900 | 5.1800 | 5.2600 | +0.766% | 18 | 266 | -65.970% |
| 2026-03-06 | 5.3500 | 5.3500 | 5.2200 | 5.2200 | -2.430% | 2 | 267 | -65.709% |
| 2026-03-04 | 5.4500 | 5.4500 | 5.2500 | 5.3500 | -3.604% | 8 | 266 | -66.542% |
| 2026-03-03 | 5.8000 | 5.8400 | 5.5100 | 5.5500 | +2.210% | 14 | 266 | -67.748% |
| 2026-03-02 | 6.1400 | 6.1400 | 5.4000 | 5.4300 | -7.966% | 23 | 260 | -67.035% |
| 2026-02-27 | 5.5500 | 5.9000 | 5.5500 | 5.9000 | +9.870% | 39 | 247 | -69.661% |
| 2026-02-26 | 5.3800 | 5.3900 | 5.3700 | 5.3700 | +9.592% | 5 | 209 | -66.667% |
| 2026-02-25 | 5.0500 | 5.0500 | 4.9000 | 4.9000 | -4.110% | 5 | 204 | -63.469% |
| 2026-02-24 | 5.1500 | 5.1500 | 5.1100 | 5.1100 | -3.585% | 11 | 204 | -64.971% |
| 2026-02-23 | 5.1100 | 5.4000 | 5.1100 | 5.3000 | +1.923% | 148 | 194 | -66.226% |
| 2026-02-18 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -7.143% | 1 | 94 | -65.577% |
| 2026-02-17 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +9.804% | 1 | 93 | -68.036% |
| 2026-02-12 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +0.990% | 1 | 92 | -64.902% |
| 2026-02-10 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +1.000% | 1 | 91 | -64.554% |
| 2026-02-09 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +0.604% | 1 | 91 | -64.200% |
| 2026-02-06 | 5.0900 | 5.0900 | 4.9700 | 4.9700 | -7.276% | 17 | 91 | -63.984% |
| 2026-02-05 | 5.4500 | 5.4500 | 5.3600 | 5.3600 | -4.286% | 11 | 81 | -66.604% |
| 2026-02-04 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +5.660% | 1 | 73 | -68.036% |
| 2026-02-03 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +8.163% | 2 | 73 | -66.226% |
| 2026-01-29 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -2.390% | 2 | 71 | -63.469% |
| 2026-01-26 | 4.9500 | 5.0200 | 4.9500 | 5.0200 | +1.619% | 52 | 69 | -64.343% |
| 2026-01-21 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | -4.078% | 10 | 33 | -63.765% |
| 2026-01-20 | 5.1000 | 5.1500 | 5.1000 | 5.1500 | +7.292% | 12 | 33 | -65.243% |
| 2026-01-16 | 4.7500 | 4.8000 | 4.7500 | 4.8000 | +1.053% | 23 | 29 | -62.708% |
| 2026-01-12 | 4.7500 | 4.7500 | 4.6900 | 4.7500 | -5.000% | 23 | 29 | -62.316% |
| 2026-01-09 | 5.0500 | 5.0500 | 5.0000 | 5.0000 | -2.724% | 5 | 7 | -64.200% |
| 2026-01-08 | 5.1000 | 5.1400 | 5.1000 | 5.1400 | -3.925% | 4 | 7 | -65.175% |
| 2026-01-06 | 5.2500 | 5.3500 | 5.2500 | 5.3500 | 0.000% | 3 | 3 | -66.542% |