NVDA281215P00075000
NVDA Dec 15 2028 75.00 Put
optionOPRA
EODOct 22, 2026
2.00USD+1.523%(+0.03)4Vol1,440OI
NVDA281215P00075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +1.523% | 4 | 1,440 | 0.000% |
| 2026-10-20 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | +4.233% | 5 | 1,445 | +1.523% |
| 2026-10-19 | 1.9600 | 1.9600 | 1.8700 | 1.8900 | -2.073% | 31 | 1,435 | +5.820% |
| 2026-10-15 | 1.9600 | 1.9600 | 1.9300 | 1.9300 | +10.920% | 5 | 1,433 | +3.627% |
| 2026-10-12 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | +7.407% | 1 | 1,433 | +14.943% |
| 2026-10-07 | 1.6100 | 1.6200 | 1.6100 | 1.6200 | +0.621% | 21 | 1,433 | +23.457% |
| 2026-10-05 | 1.5400 | 1.6200 | 1.5400 | 1.6100 | -5.294% | 10 | 1,433 | +24.224% |
| 2026-10-02 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -2.299% | 1 | 1,434 | +17.647% |
| 2026-10-01 | 1.8500 | 1.8500 | 1.7400 | 1.7400 | +3.571% | 12 | 1,442 | +14.943% |
| 2026-09-21 | 1.8400 | 2.0100 | 1.6800 | 1.6800 | -10.638% | 72 | 1,452 | +19.048% |
| 2026-09-17 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -1.053% | 1 | 1,452 | +6.383% |
| 2026-09-16 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -5.941% | 1 | 1,452 | +5.263% |
| 2026-09-15 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | +1.000% | 1 | 1,453 | -0.990% |
| 2026-09-11 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -3.846% | 5 | 1,453 | 0.000% |
| 2026-09-10 | 1.9700 | 2.0800 | 1.9100 | 2.0800 | +4.000% | 5 | 1,455 | -3.846% |
| 2026-09-09 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -0.990% | 4 | 1,455 | 0.000% |
| 2026-09-08 | 1.9200 | 2.0200 | 1.9200 | 2.0200 | +4.124% | 17 | 1,467 | -0.990% |
| 2026-09-04 | 1.9500 | 1.9800 | 1.9400 | 1.9400 | +2.646% | 14 | 1,467 | +3.093% |
| 2026-09-03 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -5.500% | 1 | 1,467 | +5.820% |
| 2026-09-02 | 2.0100 | 2.0100 | 2.0000 | 2.0000 | -0.990% | 6 | 1,471 | 0.000% |
| 2026-09-01 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | +1.000% | 1 | 1,470 | -0.990% |
| 2026-08-31 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -0.990% | 3 | 1,470 | 0.000% |
| 2026-08-27 | 2.2800 | 2.2800 | 2.0100 | 2.0200 | -11.404% | 61 | 1,516 | -0.990% |
| 2026-08-25 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | +1.333% | 1 | 1,515 | -12.281% |
| 2026-08-21 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -7.407% | 2 | 1,514 | -11.111% |
| 2026-08-19 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | +3.846% | 1 | 1,513 | -17.695% |
| 2026-08-17 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -6.400% | 1 | 1,514 | -14.530% |
| 2026-08-14 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +3.306% | 1 | 1,515 | -20.000% |
| 2026-08-13 | 2.3000 | 2.4300 | 2.3000 | 2.4200 | +2.110% | 619 | 1,867 | -17.355% |
| 2026-08-12 | 2.6000 | 2.6000 | 2.3700 | 2.3700 | -8.846% | 546 | 1,660 | -15.612% |
| 2026-08-10 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -5.109% | 1 | 1,659 | -23.077% |
| 2026-08-05 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -14.907% | 1 | 1,659 | -27.007% |
| 2026-08-03 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | -2.424% | 4 | 1,662 | -37.888% |
| 2026-07-28 | 3.3600 | 3.3600 | 3.3000 | 3.3000 | -1.493% | 3 | 1,660 | -39.394% |
| 2026-07-27 | 3.1300 | 3.3500 | 3.1300 | 3.3500 | +8.766% | 2 | 1,658 | -40.299% |
| 2026-07-24 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | +2.667% | 5 | 1,663 | -35.065% |
| 2026-07-16 | 3.0500 | 3.0500 | 3.0000 | 3.0000 | +6.383% | 301 | 1,458 | -33.333% |
| 2026-07-14 | 2.7000 | 2.8400 | 2.7000 | 2.8200 | -4.407% | 3 | 1,460 | -29.078% |
| 2026-07-13 | 3.0500 | 3.0500 | 2.9500 | 2.9500 | -4.839% | 6 | 1,461 | -32.203% |
| 2026-07-09 | 3.1300 | 3.1300 | 3.1000 | 3.1000 | -7.463% | 9 | 1,460 | -35.484% |
| 2026-07-07 | 3.3000 | 3.3500 | 3.3000 | 3.3500 | +8.065% | 2 | 1,460 | -40.299% |
| 2026-07-02 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -6.061% | 1 | 1,460 | -35.484% |
| 2026-07-01 | 3.3000 | 3.3500 | 3.3000 | 3.3000 | +3.125% | 22 | 1,459 | -39.394% |
| 2026-06-30 | 3.2100 | 3.2200 | 3.1500 | 3.2000 | -3.323% | 7 | 1,456 | -37.500% |
| 2026-06-29 | 3.4800 | 3.4800 | 3.3100 | 3.3100 | +0.303% | 4 | 1,456 | -39.577% |
| 2026-06-26 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -10.811% | 25 | 1,456 | -39.394% |
| 2026-06-15 | 3.6200 | 3.7000 | 3.6200 | 3.7000 | -5.128% | 10 | 1,466 | -45.946% |
| 2026-06-11 | 3.9500 | 3.9500 | 3.8900 | 3.9000 | -2.500% | 50 | 1,476 | -48.718% |
| 2026-06-09 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 0.000% | 1 | 1,476 | -50.000% |
| 2026-06-05 | 3.8600 | 4.0000 | 3.8600 | 4.0000 | +12.676% | 17 | 1,461 | -50.000% |
| 2026-06-02 | 3.5000 | 3.5500 | 3.5000 | 3.5500 | +1.429% | 2 | 1,459 | -43.662% |
| 2026-06-01 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -1.408% | 1 | 1,458 | -42.857% |
| 2026-05-29 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +1.429% | 1 | 1,458 | -43.662% |
| 2026-05-28 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -4.110% | 1 | 1,457 | -42.857% |
| 2026-05-27 | 3.6500 | 3.6500 | 3.6000 | 3.6500 | +3.107% | 22 | 1,436 | -45.205% |
| 2026-05-26 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | -3.014% | 4 | 1,436 | -43.503% |
| 2026-05-22 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +2.817% | 1 | 1,436 | -45.205% |
| 2026-05-21 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -1.389% | 1 | 1,436 | -43.662% |
| 2026-05-20 | 3.7800 | 3.7800 | 3.6000 | 3.6000 | -6.005% | 36 | 1,436 | -44.444% |
| 2026-05-15 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | -0.519% | 1 | 1,436 | -47.781% |
| 2026-05-14 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 0.000% | 1 | 1,436 | -48.052% |
| 2026-05-13 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -2.532% | 2 | 1,434 | -48.052% |
| 2026-05-11 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -6.840% | 1 | 1,433 | -49.367% |
| 2026-05-07 | 4.3400 | 4.3400 | 4.2400 | 4.2400 | -0.235% | 11 | 1,434 | -52.830% |
| 2026-05-06 | 4.3000 | 4.3000 | 4.2500 | 4.2500 | -7.609% | 60 | 1,454 | -52.941% |
| 2026-05-04 | 4.5500 | 4.6000 | 4.5500 | 4.6000 | -0.217% | 2 | 1,454 | -56.522% |
| 2026-05-01 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | +1.319% | 10 | 1,444 | -56.616% |
| 2026-04-30 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +5.814% | 1 | 1,444 | -56.044% |
| 2026-04-29 | 4.2500 | 4.3000 | 4.2500 | 4.3000 | -1.376% | 6 | 1,444 | -53.488% |
| 2026-04-28 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | +0.693% | 1 | 1,443 | -54.128% |
| 2026-04-27 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | -4.835% | 5 | 1,443 | -53.811% |
| 2026-04-24 | 4.5000 | 4.5500 | 4.4500 | 4.5500 | -2.151% | 29 | 1,443 | -56.044% |
| 2026-04-23 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +1.087% | 1 | 1,444 | -56.989% |
| 2026-04-22 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +1.099% | 100 | 1,444 | -56.522% |
| 2026-04-21 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +0.442% | 1 | 1,343 | -56.044% |
| 2026-04-20 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | +1.798% | 6 | 1,343 | -55.850% |
| 2026-04-17 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -4.301% | 1 | 1,343 | -55.056% |
| 2026-04-16 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +3.104% | 4 | 1,343 | -56.989% |
| 2026-04-15 | 4.6200 | 4.6200 | 4.5100 | 4.5100 | -3.426% | 21 | 1,342 | -55.654% |
| 2026-04-14 | 4.7800 | 4.8000 | 4.6700 | 4.6700 | -5.274% | 51 | 1,327 | -57.173% |
| 2026-04-13 | 4.9900 | 4.9900 | 4.8500 | 4.9300 | +1.649% | 4 | 1,328 | -59.432% |
| 2026-04-10 | 4.9000 | 4.9000 | 4.7700 | 4.8500 | -3.000% | 221 | 1,328 | -58.763% |
| 2026-04-09 | 5.1400 | 5.1400 | 5.0000 | 5.0000 | -6.015% | 3 | 1,168 | -60.000% |
| 2026-04-08 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | -5.338% | 1 | 1,167 | -62.406% |
| 2026-04-07 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | +0.357% | 1 | 1,167 | -64.413% |
| 2026-04-06 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -2.098% | 450 | 1,166 | -64.286% |
| 2026-04-02 | 5.9500 | 6.0000 | 5.7000 | 5.7200 | -1.209% | 330 | 442 | -65.035% |
| 2026-04-01 | 5.5000 | 5.7900 | 5.5000 | 5.7900 | -1.195% | 36 | 442 | -65.458% |
| 2026-03-31 | 5.9200 | 5.9200 | 5.8600 | 5.8600 | -9.568% | 17 | 417 | -65.870% |
| 2026-03-30 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | +1.250% | 2 | 417 | -69.136% |
| 2026-03-27 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +13.879% | 1 | 417 | -68.750% |
| 2026-03-25 | 5.6000 | 5.6200 | 5.6000 | 5.6200 | -4.422% | 2 | 417 | -64.413% |
| 2026-03-23 | 5.7500 | 5.8800 | 5.7500 | 5.8800 | -5.314% | 36 | 417 | -65.986% |
| 2026-03-20 | 6.0100 | 6.2100 | 6.0000 | 6.2100 | +4.370% | 11 | 405 | -67.794% |
| 2026-03-19 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +1.190% | 5 | 405 | -66.387% |
| 2026-03-17 | 5.7800 | 5.8800 | 5.7800 | 5.8800 | +1.379% | 6 | 405 | -65.986% |
| 2026-03-16 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -4.918% | 1 | 401 | -65.517% |
| 2026-03-12 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +3.390% | 4 | 401 | -67.213% |
| 2026-03-11 | 5.8500 | 5.9100 | 5.8500 | 5.9000 | +2.967% | 14 | 401 | -66.102% |
| 2026-03-10 | 5.9000 | 5.9000 | 5.7300 | 5.7300 | -13.835% | 4 | 393 | -65.096% |
| 2026-03-06 | 6.1200 | 6.6500 | 6.1200 | 6.6500 | +7.258% | 4 | 394 | -69.925% |
| 2026-03-05 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -0.800% | 10 | 393 | -67.742% |
| 2026-03-04 | 6.0300 | 6.2500 | 6.0300 | 6.2500 | -8.358% | 115 | 388 | -68.000% |
| 2026-03-03 | 6.8300 | 6.8300 | 6.8200 | 6.8200 | +3.647% | 2 | 332 | -70.674% |
| 2026-03-02 | 6.6200 | 6.6200 | 6.5800 | 6.5800 | -4.360% | 3 | 331 | -69.605% |
| 2026-02-27 | 6.7500 | 6.8800 | 6.7500 | 6.8800 | +9.206% | 12 | 331 | -70.930% |
| 2026-02-26 | 6.3000 | 6.3100 | 6.2500 | 6.3000 | +6.780% | 80 | 321 | -68.254% |
| 2026-02-25 | 5.7000 | 5.9000 | 5.7000 | 5.9000 | -2.801% | 16 | 248 | -66.102% |
| 2026-02-24 | 6.0500 | 6.0700 | 6.0000 | 6.0700 | -2.097% | 34 | 248 | -67.051% |
| 2026-02-19 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +5.085% | 2 | 229 | -67.742% |
| 2026-02-18 | 6.1700 | 6.1700 | 5.9000 | 5.9000 | -7.087% | 4 | 231 | -66.102% |
| 2026-02-17 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -0.781% | 1 | 228 | -68.504% |
| 2026-02-13 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +10.345% | 60 | 227 | -68.750% |
| 2026-02-12 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -0.855% | 1 | 227 | -65.517% |
| 2026-02-11 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -0.847% | 1 | 227 | -65.812% |
| 2026-02-10 | 5.9100 | 5.9100 | 5.9000 | 5.9000 | +2.609% | 3 | 227 | -66.102% |
| 2026-02-09 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -3.361% | 1 | 225 | -65.217% |
| 2026-02-06 | 5.8500 | 6.0000 | 5.8200 | 5.9500 | -7.752% | 53 | 225 | -66.387% |
| 2026-02-05 | 6.5000 | 6.5000 | 6.4500 | 6.4500 | +0.624% | 6 | 202 | -68.992% |
| 2026-02-04 | 6.4000 | 6.4500 | 6.3800 | 6.4100 | +1.746% | 50 | 198 | -68.799% |
| 2026-02-03 | 6.3000 | 6.3000 | 6.2900 | 6.3000 | +8.621% | 145 | 173 | -68.254% |
| 2026-02-02 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -0.344% | 10 | 75 | -65.517% |
| 2026-01-27 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | -3.000% | 3 | 65 | -65.636% |
| 2026-01-20 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +12.150% | 10 | 68 | -66.667% |
| 2026-01-15 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -6.140% | 3 | 58 | -62.617% |
| 2026-01-14 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +0.352% | 50 | 55 | -64.912% |
| 2026-01-12 | 5.6100 | 5.6800 | 5.6100 | 5.6800 | -4.538% | 2 | 6 | -64.789% |
| 2026-01-09 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -3.409% | 3 | 5 | -66.387% |
| 2026-01-06 | 6.1700 | 6.1700 | 6.1600 | 6.1600 | 0.000% | 2 | 2 | -67.532% |