NVDA281215P00085000
NVDA Dec 15 2028 85.00 Put
optionOPRA
InactiveOct 16, 2026
2.55USD+21.429%(+0.45)2Vol1,020OI
NVDA281215P00085000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +21.429% | 2 | 1,022 | 0.000% |
| 2026-10-07 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +2.941% | 3 | 1,022 | +21.429% |
| 2026-10-05 | 2.1300 | 2.2000 | 2.0400 | 2.0400 | -13.191% | 241 | 1,054 | +25.000% |
| 2026-09-30 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +0.427% | 4 | 1,054 | +8.511% |
| 2026-09-29 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -1.681% | 1 | 1,054 | +8.974% |
| 2026-09-28 | 2.3400 | 2.3800 | 2.3300 | 2.3800 | -5.179% | 7 | 1,055 | +7.143% |
| 2026-09-24 | 2.5000 | 2.5100 | 2.5000 | 2.5100 | +1.210% | 2 | 1,054 | +1.594% |
| 2026-09-22 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | +2.905% | 1 | 1,054 | +2.823% |
| 2026-09-21 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | -6.589% | 3 | 1,054 | +5.809% |
| 2026-09-17 | 2.5500 | 2.5800 | 2.5500 | 2.5800 | +0.781% | 5 | 1,054 | -1.163% |
| 2026-09-04 | 2.5800 | 2.5800 | 2.5600 | 2.5600 | -6.909% | 27 | 1,033 | -0.391% |
| 2026-09-02 | 2.7500 | 2.7500 | 2.7400 | 2.7500 | +3.383% | 5 | 1,036 | -7.273% |
| 2026-09-01 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -2.564% | 1 | 1,035 | -4.135% |
| 2026-08-31 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | +0.368% | 5 | 1,035 | -6.593% |
| 2026-08-28 | 2.6200 | 2.7200 | 2.6200 | 2.7200 | 0.000% | 2 | 1,034 | -6.250% |
| 2026-08-27 | 2.7500 | 2.7500 | 2.7200 | 2.7200 | -11.688% | 2 | 1,034 | -6.250% |
| 2026-08-25 | 3.1500 | 3.1500 | 3.0800 | 3.0800 | -5.231% | 107 | 948 | -17.208% |
| 2026-08-21 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 0.000% | 5 | 948 | -21.538% |
| 2026-08-20 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 0.000% | 4 | 944 | -21.538% |
| 2026-08-19 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -0.612% | 1 | 943 | -21.538% |
| 2026-08-18 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | -4.386% | 1 | 944 | -22.018% |
| 2026-08-17 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | +6.542% | 1 | 943 | -25.439% |
| 2026-08-13 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | -2.727% | 78 | 1,021 | -20.561% |
| 2026-08-12 | 3.5000 | 3.5000 | 3.3000 | 3.3000 | -7.821% | 56 | 972 | -22.727% |
| 2026-08-11 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | -3.243% | 78 | 894 | -28.771% |
| 2026-08-07 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +0.271% | 1 | 894 | -31.081% |
| 2026-08-06 | 3.6800 | 3.6900 | 3.6800 | 3.6900 | 0.000% | 20 | 913 | -30.894% |
| 2026-08-05 | 3.6900 | 3.8500 | 3.6900 | 3.6900 | -3.403% | 67 | 913 | -30.894% |
| 2026-08-04 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -5.679% | 2 | 913 | -33.246% |
| 2026-08-03 | 4.0400 | 4.0500 | 4.0400 | 4.0500 | -5.814% | 9 | 922 | -37.037% |
| 2026-07-31 | 4.3100 | 4.3100 | 4.3000 | 4.3000 | -6.522% | 16 | 918 | -40.698% |
| 2026-07-30 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -3.158% | 2 | 917 | -44.565% |
| 2026-07-29 | 4.6000 | 4.7500 | 4.6000 | 4.7500 | +1.064% | 2 | 917 | -46.316% |
| 2026-07-27 | 4.4500 | 4.7000 | 4.4500 | 4.7000 | +9.557% | 23 | 897 | -45.745% |
| 2026-07-24 | 4.1000 | 4.2900 | 4.1000 | 4.2900 | +2.143% | 13 | 884 | -40.559% |
| 2026-07-23 | 4.1000 | 4.2000 | 4.1000 | 4.2000 | +6.599% | 5 | 881 | -39.286% |
| 2026-07-22 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | -4.136% | 1 | 881 | -35.279% |
| 2026-07-21 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | -8.667% | 1 | 882 | -37.956% |
| 2026-07-17 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +7.143% | 1 | 881 | -43.333% |
| 2026-07-16 | 4.0400 | 4.2000 | 4.0400 | 4.2000 | +3.704% | 47 | 866 | -39.286% |
| 2026-07-15 | 4.0000 | 4.0800 | 4.0000 | 4.0500 | 0.000% | 10 | 862 | -37.037% |
| 2026-07-14 | 4.2000 | 4.2000 | 4.0500 | 4.0500 | -4.706% | 120 | 754 | -37.037% |
| 2026-07-13 | 4.2500 | 4.2600 | 4.2200 | 4.2500 | +5.198% | 120 | 708 | -40.000% |
| 2026-07-10 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | -5.607% | 9 | 717 | -36.881% |
| 2026-07-08 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | -3.820% | 1 | 717 | -40.421% |
| 2026-07-07 | 4.4500 | 4.5000 | 4.4500 | 4.4500 | 0.000% | 3 | 717 | -42.697% |
| 2026-07-06 | 4.5500 | 4.5500 | 4.4500 | 4.4500 | -3.261% | 4 | 713 | -42.697% |
| 2026-07-02 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +4.072% | 1 | 712 | -44.565% |
| 2026-07-01 | 4.5500 | 4.5500 | 4.4000 | 4.4200 | -1.559% | 5 | 711 | -42.308% |
| 2026-06-30 | 4.4500 | 4.5500 | 4.4500 | 4.4900 | -3.233% | 11 | 711 | -43.207% |
| 2026-06-29 | 4.7000 | 4.7500 | 4.5000 | 4.6400 | -8.481% | 34 | 704 | -45.043% |
| 2026-06-25 | 5.0900 | 5.0900 | 5.0300 | 5.0700 | +0.595% | 46 | 660 | -49.704% |
| 2026-06-24 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | +1.818% | 1 | 659 | -49.405% |
| 2026-06-23 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 0.000% | 2 | 657 | -48.485% |
| 2026-06-17 | 4.8500 | 4.9500 | 4.8500 | 4.9500 | +4.211% | 21 | 652 | -48.485% |
| 2026-06-16 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +1.064% | 1 | 652 | -46.316% |
| 2026-06-15 | 4.8100 | 4.8100 | 4.7000 | 4.7000 | -7.843% | 24 | 656 | -45.745% |
| 2026-06-12 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -5.556% | 2 | 657 | -50.000% |
| 2026-06-11 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -0.369% | 3 | 658 | -52.778% |
| 2026-06-10 | 5.3000 | 5.4200 | 5.3000 | 5.4200 | +4.231% | 7 | 658 | -52.952% |
| 2026-06-08 | 5.2100 | 5.2100 | 5.2000 | 5.2000 | +0.971% | 4 | 658 | -50.962% |
| 2026-06-05 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +0.980% | 1 | 657 | -50.485% |
| 2026-06-04 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +2.000% | 1 | 656 | -50.000% |
| 2026-06-03 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +8.696% | 1 | 656 | -49.000% |
| 2026-06-02 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -1.499% | 2 | 654 | -44.565% |
| 2026-06-01 | 4.8000 | 4.8000 | 4.6500 | 4.6700 | -6.600% | 5 | 657 | -45.396% |
| 2026-05-27 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +1.010% | 21 | 655 | -49.000% |
| 2026-05-26 | 4.8500 | 4.9500 | 4.8500 | 4.9500 | +1.020% | 8 | 656 | -48.485% |
| 2026-05-22 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +2.083% | 2 | 654 | -47.959% |
| 2026-05-21 | 5.0000 | 5.0000 | 4.8000 | 4.8000 | +2.128% | 23 | 633 | -46.875% |
| 2026-05-20 | 5.0000 | 5.0000 | 4.7000 | 4.7000 | -8.382% | 22 | 653 | -45.745% |
| 2026-05-18 | 5.2000 | 5.2000 | 5.1300 | 5.1300 | +5.123% | 2 | 653 | -50.292% |
| 2026-05-14 | 4.9500 | 4.9500 | 4.8800 | 4.8800 | -3.366% | 275 | 653 | -47.746% |
| 2026-05-13 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -4.175% | 1 | 653 | -49.505% |
| 2026-05-11 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | -1.495% | 1 | 653 | -51.613% |
| 2026-05-08 | 5.4000 | 5.4000 | 5.3500 | 5.3500 | -4.973% | 3 | 652 | -52.336% |
| 2026-05-07 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | -0.177% | 5 | 647 | -54.707% |
| 2026-05-06 | 5.7000 | 5.7000 | 5.6200 | 5.6400 | -5.210% | 12 | 646 | -54.787% |
| 2026-05-05 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -3.252% | 20 | 666 | -57.143% |
| 2026-05-04 | 6.1000 | 6.1500 | 6.1000 | 6.1500 | +1.318% | 10 | 661 | -58.537% |
| 2026-05-01 | 6.0700 | 6.0700 | 6.0700 | 6.0700 | 0.000% | 10 | 651 | -57.990% |
| 2026-04-30 | 5.7800 | 6.0700 | 5.7800 | 6.0700 | +9.765% | 22 | 649 | -57.990% |
| 2026-04-27 | 5.7800 | 5.7900 | 5.5300 | 5.5300 | -8.140% | 141 | 649 | -53.888% |
| 2026-04-24 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | -2.114% | 100 | 664 | -57.641% |
| 2026-04-23 | 5.8500 | 6.1500 | 5.8500 | 6.1500 | +1.653% | 10 | 709 | -58.537% |
| 2026-04-22 | 6.0500 | 6.0500 | 6.0300 | 6.0500 | -1.626% | 7 | 714 | -57.851% |
| 2026-04-21 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +1.318% | 5 | 709 | -58.537% |
| 2026-04-20 | 6.1200 | 6.1200 | 6.0000 | 6.0700 | -2.880% | 11 | 714 | -57.990% |
| 2026-04-15 | 5.9900 | 6.2500 | 5.9900 | 6.2500 | 0.000% | 7 | 715 | -59.200% |
| 2026-04-14 | 6.2700 | 6.4200 | 6.2500 | 6.2500 | -4.141% | 10 | 718 | -59.200% |
| 2026-04-13 | 6.4500 | 6.5200 | 6.4500 | 6.5200 | -0.306% | 11 | 716 | -60.890% |
| 2026-04-10 | 6.5000 | 6.5400 | 6.5000 | 6.5400 | -2.388% | 104 | 713 | -61.009% |
| 2026-04-09 | 6.7000 | 6.7100 | 6.7000 | 6.7000 | -4.011% | 4 | 614 | -61.940% |
| 2026-04-08 | 6.8600 | 6.9800 | 6.8500 | 6.9800 | -8.758% | 3 | 614 | -63.467% |
| 2026-04-07 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +0.658% | 1 | 614 | -66.667% |
| 2026-04-06 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +2.013% | 1 | 614 | -66.447% |
| 2026-04-01 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -4.487% | 2 | 614 | -65.772% |
| 2026-03-31 | 8.1000 | 8.2000 | 7.8000 | 7.8000 | -10.345% | 5 | 612 | -67.308% |
| 2026-03-30 | 8.6500 | 8.7000 | 8.6500 | 8.7000 | +0.346% | 8 | 610 | -70.690% |
| 2026-03-27 | 8.2600 | 8.6700 | 8.2600 | 8.6700 | +5.732% | 6 | 604 | -70.588% |
| 2026-03-26 | 7.8500 | 8.2000 | 7.8500 | 8.2000 | +7.895% | 6 | 602 | -68.902% |
| 2026-03-25 | 7.5700 | 7.6000 | 7.5700 | 7.6000 | -2.564% | 31 | 598 | -66.447% |
| 2026-03-24 | 7.8200 | 7.8200 | 7.8000 | 7.8000 | +0.128% | 2 | 569 | -67.308% |
| 2026-03-23 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | -5.576% | 2 | 567 | -67.266% |
| 2026-03-20 | 8.0500 | 8.4000 | 8.0500 | 8.2500 | +6.727% | 12 | 567 | -69.091% |
| 2026-03-18 | 7.7300 | 7.7300 | 7.7300 | 7.7300 | -1.024% | 10 | 556 | -67.012% |
| 2026-03-17 | 7.8100 | 7.8100 | 7.8100 | 7.8100 | +0.128% | 1 | 546 | -67.350% |
| 2026-03-16 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -5.340% | 1 | 546 | -67.308% |
| 2026-03-13 | 8.3000 | 8.3000 | 8.2400 | 8.2400 | +4.968% | 2 | 547 | -69.053% |
| 2026-03-11 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | +2.614% | 6 | 545 | -67.516% |
| 2026-03-10 | 7.6900 | 7.6900 | 7.6500 | 7.6500 | -7.497% | 11 | 545 | -66.667% |
| 2026-03-09 | 8.3000 | 8.3000 | 8.2700 | 8.2700 | +0.121% | 2 | 554 | -69.166% |
| 2026-03-05 | 8.2600 | 8.2600 | 8.2600 | 8.2600 | +0.121% | 5 | 554 | -69.128% |
| 2026-03-04 | 8.2000 | 8.2500 | 8.2000 | 8.2500 | -9.836% | 2 | 549 | -69.091% |
| 2026-03-03 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | +6.643% | 2 | 549 | -72.131% |
| 2026-03-02 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | -6.536% | 1 | 549 | -70.280% |
| 2026-02-27 | 9.0200 | 9.1800 | 9.0200 | 9.1800 | +6.993% | 8 | 548 | -72.222% |
| 2026-02-26 | 8.3500 | 8.5800 | 8.3500 | 8.5800 | +11.719% | 5 | 541 | -70.280% |
| 2026-02-25 | 7.7000 | 7.7000 | 7.6800 | 7.6800 | -6.227% | 2 | 537 | -66.797% |
| 2026-02-24 | 8.0500 | 8.1900 | 8.0500 | 8.1900 | +1.111% | 53 | 537 | -68.864% |
| 2026-02-20 | 7.9000 | 8.1000 | 7.9000 | 8.1000 | -7.429% | 2 | 515 | -68.519% |
| 2026-02-17 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +12.179% | 1 | 516 | -70.857% |
| 2026-02-11 | 7.7100 | 7.8000 | 7.7000 | 7.8000 | -0.510% | 4 | 515 | -67.308% |
| 2026-02-10 | 7.9500 | 7.9500 | 7.8000 | 7.8400 | -0.759% | 6 | 512 | -67.474% |
| 2026-02-06 | 7.9500 | 8.0000 | 7.8500 | 7.9000 | -8.140% | 504 | 507 | -67.722% |
| 2026-02-05 | 8.5000 | 8.6000 | 8.5000 | 8.6000 | -0.578% | 202 | 588 | -70.349% |
| 2026-02-04 | 8.2300 | 8.7000 | 8.2300 | 8.6500 | +1.765% | 105 | 393 | -70.520% |
| 2026-02-03 | 8.2500 | 8.5000 | 8.0900 | 8.5000 | +11.111% | 106 | 302 | -70.000% |
| 2026-02-02 | 7.6000 | 7.6500 | 7.6000 | 7.6500 | -1.290% | 5 | 300 | -66.667% |
| 2026-01-22 | 7.7000 | 7.7500 | 7.6700 | 7.7500 | +0.649% | 3 | 298 | -67.097% |
| 2026-01-21 | 7.9500 | 7.9500 | 7.7000 | 7.7000 | -5.521% | 3 | 298 | -66.883% |
| 2026-01-20 | 7.9700 | 8.1500 | 7.9700 | 8.1500 | +7.237% | 13 | 297 | -68.712% |
| 2026-01-13 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +2.703% | 2 | 284 | -66.447% |
| 2026-01-12 | 7.5000 | 7.5000 | 7.4000 | 7.4000 | -4.516% | 9 | 282 | -65.541% |
| 2026-01-09 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -0.641% | 12 | 273 | -67.097% |
| 2026-01-07 | 8.1000 | 8.1000 | 7.8000 | 7.8000 | -3.822% | 17 | 261 | -67.308% |
| 2026-01-06 | 8.2400 | 8.2400 | 8.1100 | 8.1100 | 0.000% | 244 | 244 | -68.557% |