NVDA281215P00080000
NVDA Dec 15 2028 80.00 Put
optionOPRA
EODOct 23, 2026
2.53USD+3.265%(+0.08)2Vol1,811OI
NVDA281215P00080000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | +3.265% | 2 | 1,813 | 0.000% |
| 2026-10-22 | 2.2500 | 2.5100 | 2.2500 | 2.4500 | +11.872% | 10 | 1,812 | +3.265% |
| 2026-10-21 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | +5.797% | 2 | 1,810 | +15.525% |
| 2026-10-19 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | -5.046% | 1 | 1,811 | +22.222% |
| 2026-10-16 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | +9.000% | 1 | 1,810 | +16.055% |
| 2026-10-09 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 0.000% | 5 | 1,810 | +26.500% |
| 2026-10-08 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +3.627% | 3 | 1,810 | +26.500% |
| 2026-10-07 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | +6.630% | 1 | 1,809 | +31.088% |
| 2026-10-05 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | -3.723% | 134 | 1,675 | +39.779% |
| 2026-10-02 | 1.8900 | 1.8900 | 1.8800 | 1.8800 | -8.293% | 3 | 1,676 | +34.574% |
| 2026-09-30 | 2.0600 | 2.0600 | 2.0200 | 2.0500 | +2.500% | 133 | 1,599 | +23.415% |
| 2026-09-28 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -6.977% | 1 | 1,599 | +26.500% |
| 2026-09-24 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +1.415% | 103 | 1,496 | +17.674% |
| 2026-09-23 | 2.1000 | 2.1600 | 2.1000 | 2.1200 | +4.433% | 700 | 1,020 | +19.340% |
| 2026-09-22 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -2.404% | 1 | 1,020 | +24.631% |
| 2026-09-21 | 2.0200 | 2.0800 | 2.0200 | 2.0800 | -3.704% | 106 | 978 | +21.635% |
| 2026-09-17 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -4.425% | 2 | 978 | +17.130% |
| 2026-09-16 | 2.3200 | 2.3200 | 2.2600 | 2.2600 | -2.586% | 2 | 978 | +11.947% |
| 2026-09-15 | 2.2700 | 2.3200 | 2.2700 | 2.3200 | -4.527% | 3 | 977 | +9.052% |
| 2026-09-11 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | +4.292% | 2 | 975 | +4.115% |
| 2026-09-09 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | -1.271% | 20 | 975 | +8.584% |
| 2026-09-08 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | +2.609% | 10 | 965 | +7.203% |
| 2026-09-04 | 2.1800 | 2.3000 | 2.1800 | 2.3000 | 0.000% | 115 | 954 | +10.000% |
| 2026-09-03 | 2.3000 | 2.3000 | 2.2700 | 2.3000 | -8.000% | 4 | 952 | +10.000% |
| 2026-09-02 | 2.3000 | 2.5000 | 2.3000 | 2.5000 | +6.838% | 7 | 951 | +1.200% |
| 2026-09-01 | 2.3300 | 2.3400 | 2.3300 | 2.3400 | -2.905% | 6 | 946 | +8.120% |
| 2026-08-31 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | +1.261% | 1 | 946 | +4.979% |
| 2026-08-28 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -0.833% | 1 | 946 | +6.303% |
| 2026-08-27 | 2.7000 | 2.7000 | 2.3300 | 2.4000 | -9.434% | 39 | 936 | +5.417% |
| 2026-08-26 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -1.852% | 1 | 936 | -4.528% |
| 2026-08-25 | 2.6600 | 2.7000 | 2.6600 | 2.7000 | -0.735% | 3 | 936 | -6.296% |
| 2026-08-24 | 2.7500 | 2.7500 | 2.7200 | 2.7200 | +1.115% | 2 | 935 | -6.985% |
| 2026-08-21 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | +0.373% | 2 | 935 | -5.948% |
| 2026-08-20 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -4.286% | 1 | 934 | -5.597% |
| 2026-08-19 | 2.5000 | 2.8700 | 2.5000 | 2.8000 | 0.000% | 6 | 933 | -9.643% |
| 2026-08-18 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +2.190% | 3 | 933 | -9.643% |
| 2026-08-17 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -1.792% | 1 | 934 | -7.664% |
| 2026-08-14 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | +2.574% | 4 | 934 | -9.319% |
| 2026-08-13 | 2.8000 | 2.8000 | 2.7200 | 2.7200 | -9.333% | 40 | 896 | -6.985% |
| 2026-08-11 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -1.639% | 2 | 896 | -15.667% |
| 2026-08-10 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -3.175% | 3 | 893 | -17.049% |
| 2026-08-07 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 0.000% | 1 | 892 | -19.683% |
| 2026-08-05 | 3.2100 | 3.2100 | 3.1500 | 3.1500 | -3.374% | 4 | 892 | -19.683% |
| 2026-08-04 | 3.2500 | 3.2600 | 3.2500 | 3.2600 | -4.118% | 2 | 894 | -22.393% |
| 2026-08-03 | 3.4300 | 3.4300 | 3.4000 | 3.4000 | -11.688% | 3 | 894 | -25.588% |
| 2026-07-28 | 4.0000 | 4.0000 | 3.8500 | 3.8500 | +4.054% | 10 | 889 | -34.286% |
| 2026-07-23 | 3.6600 | 3.7000 | 3.6500 | 3.7000 | +5.714% | 22 | 881 | -31.622% |
| 2026-07-21 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -3.581% | 6 | 880 | -27.714% |
| 2026-07-16 | 3.5000 | 3.6300 | 3.5000 | 3.6300 | +9.337% | 8 | 882 | -30.303% |
| 2026-07-14 | 3.5500 | 3.6000 | 3.3200 | 3.3200 | -7.778% | 31 | 880 | -23.795% |
| 2026-07-13 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -7.692% | 1 | 879 | -29.722% |
| 2026-07-09 | 3.6900 | 3.9000 | 3.6900 | 3.9000 | +6.557% | 2 | 879 | -35.128% |
| 2026-07-08 | 3.6800 | 3.6800 | 3.6600 | 3.6600 | -3.684% | 3 | 881 | -30.874% |
| 2026-07-07 | 3.7500 | 3.8000 | 3.7500 | 3.8000 | +1.333% | 16 | 881 | -33.421% |
| 2026-07-06 | 3.8000 | 3.8000 | 3.7500 | 3.7500 | -3.846% | 2 | 883 | -32.533% |
| 2026-07-02 | 3.7500 | 3.9000 | 3.7000 | 3.9000 | +4.000% | 3 | 884 | -35.128% |
| 2026-07-01 | 3.8000 | 3.8000 | 3.7500 | 3.7500 | -1.832% | 3 | 886 | -32.533% |
| 2026-06-30 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -5.679% | 1 | 886 | -33.770% |
| 2026-06-29 | 4.0000 | 4.0500 | 3.9300 | 4.0500 | +2.532% | 40 | 866 | -37.531% |
| 2026-06-26 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -9.195% | 105 | 964 | -35.949% |
| 2026-06-25 | 4.7000 | 4.7000 | 4.3000 | 4.3500 | +2.837% | 4 | 964 | -41.839% |
| 2026-06-24 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | -1.628% | 5 | 961 | -40.189% |
| 2026-06-23 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +7.232% | 2 | 959 | -41.163% |
| 2026-06-22 | 4.1500 | 4.1500 | 4.0100 | 4.0100 | -0.988% | 3 | 957 | -36.908% |
| 2026-06-18 | 4.1500 | 4.1500 | 4.0500 | 4.0500 | -3.571% | 26 | 963 | -37.531% |
| 2026-06-17 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +1.942% | 20 | 966 | -39.762% |
| 2026-06-16 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | +1.980% | 2 | 966 | -38.592% |
| 2026-06-15 | 4.1300 | 4.1300 | 4.0400 | 4.0400 | -12.174% | 11 | 962 | -37.376% |
| 2026-06-11 | 4.6500 | 4.6500 | 4.6000 | 4.6000 | -1.075% | 12 | 961 | -45.000% |
| 2026-06-10 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +4.494% | 1 | 960 | -45.591% |
| 2026-06-09 | 4.4000 | 4.4500 | 4.4000 | 4.4500 | +0.225% | 2 | 960 | -43.146% |
| 2026-06-08 | 4.4900 | 4.4900 | 4.4400 | 4.4400 | -3.478% | 2 | 960 | -43.018% |
| 2026-06-05 | 4.5000 | 4.6000 | 4.5000 | 4.6000 | +2.222% | 2 | 961 | -45.000% |
| 2026-06-03 | 4.3000 | 4.5000 | 4.3000 | 4.5000 | +12.500% | 4 | 958 | -43.778% |
| 2026-06-02 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -5.882% | 1 | 958 | -36.750% |
| 2026-06-01 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +2.410% | 2 | 958 | -40.471% |
| 2026-05-29 | 4.1200 | 4.1500 | 4.1200 | 4.1500 | +1.220% | 101 | 1,058 | -39.036% |
| 2026-05-28 | 4.1400 | 4.1400 | 4.1000 | 4.1000 | -2.148% | 5 | 1,060 | -38.293% |
| 2026-05-27 | 4.3000 | 4.3500 | 4.1900 | 4.1900 | -0.946% | 83 | 1,142 | -39.618% |
| 2026-05-26 | 4.2000 | 4.2300 | 4.1800 | 4.2300 | +3.171% | 46 | 1,166 | -40.189% |
| 2026-05-22 | 4.2000 | 4.2000 | 4.1000 | 4.1000 | -1.679% | 36 | 1,197 | -38.293% |
| 2026-05-21 | 4.2500 | 4.2500 | 4.1700 | 4.1700 | +1.707% | 2 | 1,197 | -39.329% |
| 2026-05-20 | 4.1500 | 4.1500 | 4.1000 | 4.1000 | -6.818% | 31 | 1,176 | -38.293% |
| 2026-05-19 | 4.5500 | 4.5500 | 4.4000 | 4.4000 | -3.297% | 22 | 1,169 | -42.500% |
| 2026-05-18 | 4.4500 | 4.5500 | 4.4500 | 4.5500 | +2.247% | 6 | 1,167 | -44.396% |
| 2026-05-15 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +2.299% | 1 | 1,168 | -43.146% |
| 2026-05-14 | 4.3000 | 4.3500 | 4.3000 | 4.3500 | -1.361% | 103 | 1,092 | -41.839% |
| 2026-05-13 | 4.5000 | 4.5000 | 4.3700 | 4.4100 | -4.130% | 34 | 1,106 | -42.630% |
| 2026-05-12 | 4.6200 | 4.6200 | 4.5000 | 4.6000 | +1.770% | 10 | 1,109 | -45.000% |
| 2026-05-11 | 4.5000 | 4.6000 | 4.5000 | 4.5200 | -1.739% | 11 | 1,109 | -44.027% |
| 2026-05-08 | 4.7000 | 4.7000 | 4.6000 | 4.6000 | -3.158% | 7 | 1,104 | -45.000% |
| 2026-05-07 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -3.061% | 11 | 1,101 | -46.737% |
| 2026-05-06 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -0.407% | 1 | 1,101 | -48.367% |
| 2026-05-05 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -3.529% | 1 | 1,101 | -48.577% |
| 2026-05-04 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -3.774% | 10 | 1,101 | -50.392% |
| 2026-05-01 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +6.212% | 1 | 1,101 | -52.264% |
| 2026-04-29 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | +4.393% | 1 | 1,101 | -49.299% |
| 2026-04-27 | 5.0700 | 5.0700 | 4.7800 | 4.7800 | -5.534% | 8 | 1,100 | -47.071% |
| 2026-04-24 | 5.2000 | 5.2000 | 5.0500 | 5.0600 | -5.421% | 4 | 1,099 | -50.000% |
| 2026-04-23 | 5.1300 | 5.3500 | 5.1300 | 5.3500 | 0.000% | 4 | 1,098 | -52.710% |
| 2026-04-22 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +0.943% | 13 | 1,097 | -52.710% |
| 2026-04-21 | 5.3500 | 5.3500 | 5.3000 | 5.3000 | 0.000% | 7 | 1,099 | -52.264% |
| 2026-04-20 | 5.2800 | 5.3000 | 5.2800 | 5.3000 | +0.952% | 2 | 1,099 | -52.264% |
| 2026-04-17 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -2.778% | 11 | 1,100 | -51.810% |
| 2026-04-16 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +2.857% | 1 | 1,100 | -53.148% |
| 2026-04-15 | 5.3000 | 5.3000 | 5.2500 | 5.2500 | -2.778% | 2 | 1,101 | -51.810% |
| 2026-04-14 | 5.6000 | 5.7000 | 5.3000 | 5.4000 | -5.097% | 18 | 1,099 | -53.148% |
| 2026-04-13 | 5.7000 | 5.7000 | 5.6900 | 5.6900 | +0.708% | 6 | 1,088 | -55.536% |
| 2026-04-10 | 5.6300 | 5.6500 | 5.5600 | 5.6500 | -2.586% | 9 | 1,091 | -55.221% |
| 2026-04-09 | 5.8500 | 5.8500 | 5.8000 | 5.8000 | -2.521% | 9 | 1,092 | -56.379% |
| 2026-04-08 | 5.9500 | 6.1000 | 5.8500 | 5.9500 | -7.609% | 49 | 1,092 | -57.479% |
| 2026-04-06 | 6.6000 | 6.6000 | 6.4000 | 6.4400 | -3.448% | 5 | 1,076 | -60.714% |
| 2026-04-02 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | +0.301% | 1 | 1,074 | -62.069% |
| 2026-04-01 | 6.6000 | 6.6500 | 6.6000 | 6.6500 | -13.072% | 2 | 1,074 | -61.955% |
| 2026-03-30 | 7.5500 | 7.6500 | 7.5500 | 7.6500 | +1.325% | 6 | 1,072 | -66.928% |
| 2026-03-27 | 7.3000 | 7.5500 | 7.3000 | 7.5500 | +5.153% | 25 | 1,069 | -66.490% |
| 2026-03-26 | 6.9000 | 7.1800 | 6.9000 | 7.1800 | +5.588% | 121 | 1,064 | -64.763% |
| 2026-03-24 | 6.7500 | 6.8000 | 6.7500 | 6.8000 | +0.295% | 7 | 1,120 | -62.794% |
| 2026-03-23 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | -6.483% | 10 | 1,113 | -62.684% |
| 2026-03-20 | 6.8000 | 7.2500 | 6.8000 | 7.2500 | +5.531% | 76 | 1,123 | -65.103% |
| 2026-03-19 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | +3.620% | 3 | 1,058 | -63.173% |
| 2026-03-18 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | -2.500% | 2 | 1,058 | -61.840% |
| 2026-03-17 | 6.6500 | 6.8000 | 6.6500 | 6.8000 | +0.741% | 145 | 1,058 | -62.794% |
| 2026-03-16 | 6.7000 | 6.7500 | 6.7000 | 6.7500 | -5.594% | 14 | 935 | -62.519% |
| 2026-03-13 | 7.1000 | 7.1500 | 7.1000 | 7.1500 | +1.563% | 3 | 921 | -64.615% |
| 2026-03-12 | 7.0100 | 7.0400 | 7.0100 | 7.0400 | +3.226% | 3 | 920 | -64.063% |
| 2026-03-11 | 6.7700 | 6.8200 | 6.6900 | 6.8200 | +2.402% | 94 | 921 | -62.903% |
| 2026-03-10 | 6.8300 | 6.8300 | 6.6600 | 6.6600 | -7.113% | 50 | 839 | -62.012% |
| 2026-03-09 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | -2.449% | 1 | 807 | -64.714% |
| 2026-03-05 | 7.0000 | 7.3500 | 7.0000 | 7.3500 | +3.521% | 7 | 807 | -65.578% |
| 2026-03-04 | 7.2500 | 7.2500 | 7.1000 | 7.1000 | -3.401% | 3 | 800 | -64.366% |
| 2026-03-03 | 7.5000 | 7.5000 | 7.3500 | 7.3500 | -1.342% | 4 | 800 | -65.578% |
| 2026-03-02 | 7.9000 | 7.9000 | 7.4500 | 7.4500 | -6.289% | 4 | 797 | -66.040% |
| 2026-02-27 | 7.7600 | 8.0000 | 7.6500 | 7.9500 | +8.904% | 104 | 800 | -68.176% |
| 2026-02-26 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +9.774% | 1 | 702 | -65.342% |
| 2026-02-25 | 6.9000 | 7.0500 | 6.6500 | 6.6500 | -6.732% | 70 | 646 | -61.955% |
| 2026-02-24 | 7.1200 | 7.1300 | 7.1200 | 7.1300 | -1.655% | 10 | 646 | -64.516% |
| 2026-02-23 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +1.969% | 1 | 640 | -65.103% |
| 2026-02-19 | 7.1100 | 7.1100 | 7.1100 | 7.1100 | +2.155% | 2 | 640 | -64.416% |
| 2026-02-18 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | -8.421% | 3 | 638 | -63.649% |
| 2026-02-17 | 7.5500 | 7.6000 | 7.5500 | 7.6000 | +11.765% | 161 | 635 | -66.711% |
| 2026-02-12 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 0.000% | 4 | 475 | -62.794% |
| 2026-02-11 | 6.7800 | 6.8000 | 6.7200 | 6.8000 | -0.293% | 22 | 473 | -62.794% |
| 2026-02-10 | 6.8000 | 6.8600 | 6.8000 | 6.8200 | +1.791% | 5 | 455 | -62.903% |
| 2026-02-09 | 6.6500 | 6.7000 | 6.6500 | 6.7000 | -2.616% | 4 | 453 | -62.239% |
| 2026-02-06 | 6.7700 | 6.9000 | 6.7700 | 6.8800 | -5.753% | 51 | 452 | -63.227% |
| 2026-02-05 | 7.2400 | 7.3000 | 7.2300 | 7.3000 | -3.311% | 161 | 425 | -65.342% |
| 2026-02-04 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +8.011% | 2 | 265 | -66.490% |
| 2026-02-03 | 6.8500 | 7.1800 | 6.8500 | 6.9900 | +5.909% | 5 | 265 | -63.805% |
| 2026-01-30 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -0.752% | 1 | 264 | -61.667% |
| 2026-01-29 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -1.335% | 2 | 263 | -61.955% |
| 2026-01-27 | 6.7400 | 6.7400 | 6.7400 | 6.7400 | -0.882% | 1 | 261 | -62.463% |
| 2026-01-26 | 6.7500 | 6.8000 | 6.7500 | 6.8000 | +2.102% | 7 | 261 | -62.794% |
| 2026-01-23 | 6.6600 | 6.6600 | 6.6600 | 6.6600 | +0.301% | 1 | 259 | -62.012% |
| 2026-01-21 | 6.8400 | 6.8400 | 6.6400 | 6.6400 | -6.479% | 104 | 258 | -61.898% |
| 2026-01-20 | 7.0500 | 7.1700 | 6.9000 | 7.1000 | +7.576% | 139 | 154 | -64.366% |
| 2026-01-16 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +5.263% | 4 | 28 | -61.667% |
| 2026-01-15 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | -7.111% | 1 | 28 | -59.649% |
| 2026-01-14 | 6.8000 | 6.8000 | 6.7500 | 6.7500 | +3.846% | 2 | 29 | -62.519% |
| 2026-01-13 | 6.6000 | 6.6000 | 6.5000 | 6.5000 | -0.763% | 2 | 28 | -61.077% |
| 2026-01-12 | 6.8300 | 6.8300 | 6.5000 | 6.5500 | -3.107% | 17 | 28 | -61.374% |
| 2026-01-09 | 6.9000 | 6.9000 | 6.7000 | 6.7600 | -3.152% | 8 | 12 | -62.574% |
| 2026-01-08 | 6.9600 | 6.9900 | 6.9300 | 6.9800 | -2.378% | 6 | 9 | -63.754% |
| 2026-01-06 | 7.1000 | 7.1500 | 7.1000 | 7.1500 | 0.000% | 4 | 4 | -64.615% |