Dark

NVDA20281215P100
NVDA Dec 15 2028 100.00 Put (NVDA281215P00100000)
option OPRA

EOD

Sep 29, 2026

3.51-1.127%(-0.04)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.5500	3.5500	3.5000	3.5100	-1.127%	7	5,765	0.000%
2026-09-28	3.5000	3.5700	3.5000	3.5500	-6.579%	17	5,768	-1.127%
2026-09-25	3.8000	3.8000	3.8000	3.8000	0.000%	20	5,767	-7.632%
2026-09-24	3.8400	3.8400	3.8000	3.8000	+4.110%	22	5,767	-7.632%
2026-09-23	3.6500	3.6500	3.6500	3.6500	-3.947%	1	5,767	-3.836%
2026-09-22	3.8000	3.8000	3.8000	3.8000	+5.263%	2	5,767	-7.632%
2026-09-21	3.7500	3.8500	3.6000	3.6100	-7.198%	120	5,767	-2.770%
2026-09-18	3.9500	3.9600	3.8500	3.8900	-1.519%	157	5,863	-9.769%
2026-09-17	4.1000	4.1000	3.9200	3.9500	-5.952%	220	5,853	-11.139%
2026-09-16	4.2000	4.2000	4.2000	4.2000	-2.098%	1	5,667	-16.429%
2026-09-15	4.1800	4.2900	4.1700	4.2900	-0.233%	10	5,668	-18.182%
2026-09-14	4.5000	4.5000	4.2500	4.3000	+4.878%	208	5,667	-18.372%
2026-09-11	4.0500	4.1000	4.0200	4.1000	-4.651%	18	5,565	-14.390%
2026-09-10	4.3000	4.3000	4.2200	4.3000	+3.865%	30	5,550	-18.372%
2026-09-09	4.1000	4.1500	4.0000	4.1400	+1.720%	126	5,550	-15.217%
2026-09-08	4.0000	4.0700	4.0000	4.0700	+3.038%	288	5,430	-13.759%
2026-09-04	3.8000	4.0500	3.8000	3.9500	-1.250%	24	5,715	-11.139%
2026-09-03	3.9300	4.0000	3.9000	4.0000	-2.439%	35	5,715	-12.250%
2026-09-02	4.1500	4.1500	3.8000	4.1000	-1.205%	315	5,724	-14.390%
2026-09-01	4.2000	4.2400	4.1300	4.1500	+0.484%	517	5,442	-15.422%
2026-08-31	4.4500	4.4500	4.0800	4.1300	-5.923%	28	4,979	-15.012%
2026-08-28	4.2900	4.4500	4.1000	4.3900	+5.783%	108	4,980	-20.046%
2026-08-27	4.3600	4.6500	4.0500	4.1500	-12.632%	270	4,901	-15.422%
2026-08-26	4.7900	4.8000	4.7500	4.7500	0.000%	11	5,028	-26.105%
2026-08-25	4.7600	4.8500	4.7100	4.7500	-5.754%	19	5,019	-26.105%
2026-08-24	5.0700	5.0700	5.0100	5.0400	+1.408%	4	5,019	-30.357%
2026-08-21	5.0000	5.0000	4.9400	4.9700	+0.404%	29	5,017	-29.376%
2026-08-20	5.0000	5.0000	4.9200	4.9500	-0.202%	15	5,013	-29.091%
2026-08-19	5.1500	5.1500	4.8000	4.9600	-0.800%	30	5,012	-29.234%
2026-08-18	5.0000	5.0600	4.9800	5.0000	+4.603%	2,402	5,007	-29.800%
2026-08-17	4.8100	4.8100	4.7800	4.7800	-1.443%	2	3,036	-26.569%
2026-08-14	4.9200	5.0000	4.8500	4.8500	-0.615%	52	3,036	-27.629%
2026-08-13	4.7500	5.0500	4.7500	4.8800	-2.595%	36	2,997	-28.074%
2026-08-12	5.2500	5.2500	4.9700	5.0100	-6.877%	9	2,978	-29.940%
2026-08-11	5.4000	5.4000	5.3000	5.3800	-2.359%	63	2,979	-34.758%
2026-08-10	5.5000	5.5100	5.4500	5.5100	+1.848%	8	2,976	-36.298%
2026-08-07	5.9000	5.9000	5.4000	5.4100	-3.393%	264	2,972	-35.120%
2026-08-06	5.4500	5.7000	5.4500	5.6000	+0.179%	19	2,774	-37.321%
2026-08-05	5.6100	5.6400	5.5000	5.5900	-6.833%	93	2,762	-37.209%
2026-08-04	6.0000	6.0200	5.9000	6.0000	-1.153%	37	2,806	-41.500%
2026-08-03	6.6000	6.6000	6.0700	6.0700	-6.615%	44	2,799	-42.175%
2026-07-31	7.3500	7.3500	6.5000	6.5000	-7.143%	12	2,799	-46.000%
2026-07-30	6.9000	7.0000	6.9000	7.0000	-6.667%	5	2,794	-49.857%
2026-07-29	7.2000	7.5000	7.0000	7.5000	+7.143%	20	2,792	-53.200%
2026-07-28	7.2500	7.2500	6.9600	7.0000	-1.130%	4	2,791	-49.857%
2026-07-27	6.4500	7.0800	6.3600	7.0800	+13.099%	51	2,801	-50.424%
2026-07-24	6.2800	6.2800	6.2600	6.2600	-2.188%	41	2,813	-43.930%
2026-07-23	6.4000	6.5500	6.3400	6.4000	+11.304%	13	2,793	-45.156%
2026-07-22	6.3500	6.3500	5.7500	5.7500	-10.156%	11	2,803	-38.957%
2026-07-21	6.3500	6.4500	6.3500	6.4000	-4.762%	3	2,802	-45.156%
2026-07-20	6.6600	6.7400	6.5000	6.7200	+3.385%	26	2,801	-47.768%
2026-07-16	6.4000	6.5000	6.4000	6.5000	+4.167%	4	2,788	-46.000%
2026-07-15	6.0300	6.3500	6.0300	6.2400	+1.961%	103	2,788	-43.750%
2026-07-14	6.5200	6.5200	6.1200	6.1200	-7.970%	42	2,748	-42.647%
2026-07-13	6.3000	6.6500	6.3000	6.6500	+5.556%	100	2,726	-47.218%
2026-07-10	6.3300	6.5000	6.3000	6.3000	-5.263%	33	2,706	-44.286%
2026-07-09	6.9500	6.9500	6.6500	6.6500	-0.449%	21	2,705	-47.218%
2026-07-08	7.0000	7.0000	6.4000	6.6800	-5.915%	148	2,691	-47.455%
2026-07-07	7.0500	7.3500	6.8000	7.1000	+1.429%	53	2,675	-50.563%
2026-07-06	7.0000	7.0100	6.9000	7.0000	-5.020%	7	2,702	-49.857%
2026-07-02	7.0000	7.3700	6.9000	7.3700	+5.587%	9	2,697	-52.374%
2026-07-01	7.1500	7.3000	6.6500	6.9800	+1.601%	82	2,697	-49.713%
2026-06-30	7.0000	7.0000	6.8300	6.8700	-4.848%	68	2,748	-48.908%
2026-06-29	7.5500	7.5500	7.1700	7.2200	-0.414%	199	2,750	-51.385%
2026-06-26	7.5500	7.7500	7.1800	7.2500	-8.228%	317	2,650	-51.586%
2026-06-25	7.8000	8.1000	7.5500	7.9000	+3.675%	252	2,646	-55.570%
2026-06-24	7.4500	7.7000	7.4500	7.6200	-0.392%	12	2,599	-53.937%
2026-06-23	7.5400	7.6500	7.4000	7.6500	+6.398%	17	2,594	-54.118%
2026-06-22	7.2000	7.2000	7.1500	7.1900	-2.838%	4	2,594	-51.182%
2026-06-17	7.3200	7.4000	7.3000	7.4000	+1.370%	39	2,576	-52.568%
2026-06-16	7.2000	7.3200	7.2000	7.3000	+2.528%	15	2,576	-51.918%
2026-06-15	7.4000	7.4000	7.1000	7.1200	-9.068%	178	2,439	-50.702%
2026-06-12	7.7900	7.8300	7.7900	7.8300	-2.125%	4	2,439	-55.172%
2026-06-11	8.0900	8.2500	8.0000	8.0000	-3.382%	52	2,439	-56.125%
2026-06-10	8.0000	8.3300	8.0000	8.2800	+0.364%	141	2,449	-57.609%
2026-06-09	7.7000	8.5500	7.7000	8.2500	+5.769%	12	2,362	-57.455%
2026-06-08	7.9000	7.9100	7.8000	7.8000	-4.059%	7	2,360	-55.000%
2026-06-05	7.5000	8.1300	7.5000	8.1300	+12.448%	35	2,361	-56.827%
2026-06-04	7.5900	7.6000	7.1200	7.2300	-4.238%	15	2,348	-51.452%
2026-06-03	7.2500	7.5800	7.2500	7.5500	+4.861%	17	2,347	-53.510%
2026-06-02	6.8800	7.2000	6.8800	7.2000	+3.448%	7	2,350	-51.250%
2026-06-01	7.3000	7.3000	6.9500	6.9600	-3.064%	157	2,349	-49.569%
2026-05-29	7.2000	7.3500	7.1700	7.1800	+0.420%	94	2,248	-51.114%
2026-05-28	7.3200	7.3500	7.1500	7.1500	-3.509%	12	2,254	-50.909%
2026-05-27	7.5500	7.6100	7.4100	7.4100	+0.135%	14	2,253	-52.632%
2026-05-26	7.3500	7.4500	7.2800	7.4000	-0.135%	63	2,245	-52.568%
2026-05-22	7.2500	7.4500	7.1700	7.4100	+2.917%	33	2,199	-52.632%
2026-05-21	7.1000	7.2100	7.0900	7.2000	-2.174%	26	2,183	-51.250%
2026-05-19	7.5600	7.5900	7.3600	7.3600	-4.042%	107	2,183	-52.310%
2026-05-18	7.6000	7.6900	7.6000	7.6700	+0.261%	21	2,109	-54.237%
2026-05-15	7.5500	7.6500	7.3500	7.6500	+8.357%	73	2,109	-54.118%
2026-05-14	7.1800	7.3700	7.0500	7.0600	-3.946%	123	2,108	-50.283%
2026-05-13	7.4300	7.6000	7.3000	7.3500	-5.890%	75	2,143	-52.245%
2026-05-12	7.2500	7.9000	7.2500	7.8100	+2.763%	40	2,143	-55.058%
2026-05-11	7.9100	7.9200	7.6000	7.6000	-3.797%	25	2,143	-53.816%
2026-05-08	7.9500	7.9500	7.8000	7.9000	-1.863%	14	2,133	-55.570%
2026-05-07	8.2500	8.2500	8.0000	8.0500	-3.938%	19	2,132	-56.398%
2026-05-06	8.5000	8.5500	8.3800	8.3800	-3.678%	27	2,134	-58.115%
2026-05-05	8.7000	8.7000	8.7000	8.7000	-0.571%	1	2,138	-59.655%
2026-05-04	8.9500	8.9900	8.7500	8.7500	-2.235%	13	2,138	-59.886%
2026-05-01	8.9500	9.1000	8.9500	8.9500	-0.666%	30	2,115	-60.782%
2026-04-30	8.6000	9.0100	8.5600	9.0100	+7.262%	9	2,115	-61.043%
2026-04-29	8.3500	8.4000	8.3500	8.4000	-1.754%	17	2,107	-58.214%
2026-04-28	8.4500	8.5500	8.4500	8.5500	+4.268%	2	2,098	-58.947%
2026-04-27	8.9000	8.9000	8.1300	8.2000	-3.869%	51	2,097	-57.195%
2026-04-24	8.8500	8.8500	8.4900	8.5300	-5.011%	13	2,064	-58.851%
2026-04-23	8.6800	9.0500	8.6800	8.9800	+0.673%	75	2,068	-60.913%
2026-04-22	8.9000	8.9200	8.8500	8.9200	-0.999%	44	2,079	-60.650%
2026-04-21	8.9500	9.0100	8.9500	9.0100	+1.236%	38	2,106	-61.043%
2026-04-20	9.0300	9.0300	8.8800	8.9000	+1.136%	17	2,106	-60.562%
2026-04-17	8.8000	8.8800	8.7500	8.8000	-2.977%	20	2,100	-60.114%
2026-04-16	9.0000	9.1400	8.9500	9.0700	+0.221%	61	2,098	-61.301%
2026-04-15	8.9900	9.1000	8.7700	9.0500	-1.523%	42	2,099	-61.215%
2026-04-14	9.4500	9.4500	9.0300	9.1900	-3.770%	34	2,111	-61.806%
2026-04-13	9.7100	9.8000	9.5500	9.5500	-0.831%	65	2,105	-63.246%
2026-04-10	9.6000	9.7200	9.5000	9.6300	-3.216%	106	2,093	-63.551%
2026-04-09	10.1500	10.2200	9.9000	9.9500	-3.210%	60	2,105	-64.724%
2026-04-08	10.1500	10.4300	10.0000	10.2800	-5.861%	196	2,110	-65.856%
2026-04-07	11.0100	11.3500	10.9200	10.9200	-1.176%	165	2,148	-67.857%
2026-04-06	11.1700	11.1700	11.0500	11.0500	-1.339%	4	2,176	-68.235%
2026-04-02	11.8000	11.8000	11.1800	11.2000	-1.926%	56	2,157	-68.661%
2026-04-01	11.2000	11.4200	11.0000	11.4200	-0.349%	165	2,157	-69.264%
2026-03-31	12.2500	12.2500	11.4600	11.4600	-11.163%	124	2,103	-69.372%
2026-03-30	12.5500	12.9500	12.5500	12.9000	+1.575%	84	2,124	-72.791%
2026-03-27	12.3500	12.7000	12.3000	12.7000	+4.959%	169	2,125	-72.362%
2026-03-26	11.5000	12.1000	11.5000	12.1000	+7.080%	271	2,078	-70.992%
2026-03-25	11.3100	11.3100	11.1000	11.3000	-2.165%	38	1,954	-68.938%
2026-03-24	11.6700	11.6700	11.4000	11.5500	+0.435%	13	1,947	-69.610%
2026-03-23	11.7000	11.7000	11.3900	11.5000	-4.959%	148	1,943	-69.478%
2026-03-20	11.6700	12.3000	11.6700	12.1000	+3.774%	135	1,912	-70.992%
2026-03-19	11.9000	12.0500	11.5800	11.6600	+1.745%	36	1,798	-69.897%
2026-03-18	11.2500	11.4600	11.2500	11.4600	+0.526%	99	1,788	-69.372%
2026-03-17	11.3000	11.4500	11.2700	11.4000	+1.333%	498	1,714	-69.211%
2026-03-16	11.4000	11.4500	11.2000	11.2500	-5.858%	29	1,410	-68.800%
2026-03-13	11.8300	12.0000	11.8000	11.9500	+1.271%	40	1,413	-70.628%
2026-03-12	11.7500	11.8000	11.7500	11.8000	+2.609%	2	1,405	-70.254%
2026-03-11	11.4700	11.5000	11.4700	11.5000	-1.203%	3	1,405	-69.478%
2026-03-10	11.6500	11.8000	11.2800	11.6400	-3.563%	67	1,406	-69.845%
2026-03-09	12.9000	12.9000	12.0500	12.0700	-5.333%	11	1,353	-70.920%
2026-03-06	12.2600	12.8000	12.1000	12.7500	+2.823%	12	1,352	-72.471%
2026-03-05	12.0500	12.6500	12.0500	12.4000	+3.247%	35	1,340	-71.694%
2026-03-04	12.1000	12.1500	12.0100	12.0100	-4.073%	6	1,312	-70.774%
2026-03-03	13.0000	13.2200	12.5200	12.5200	-0.635%	20	1,312	-71.965%
2026-03-02	13.5500	13.5500	12.3300	12.6000	-5.970%	41	1,298	-72.143%
2026-02-27	12.8000	13.4000	12.8000	13.4000	+7.200%	80	1,265	-73.806%
2026-02-26	11.6300	12.5500	11.6300	12.5000	+10.132%	85	1,257	-71.920%
2026-02-25	11.4200	11.4500	11.2000	11.3500	-4.219%	50	1,196	-69.075%
2026-02-24	12.0300	12.0300	11.8000	11.8500	-2.389%	73	1,196	-70.380%
2026-02-23	11.7500	12.4500	11.7500	12.1400	+4.206%	124	1,156	-71.087%
2026-02-20	11.7200	11.7200	11.6500	11.6500	-3.320%	13	1,118	-69.871%
2026-02-19	11.9700	12.0800	11.9500	12.0500	+2.466%	18	1,120	-70.871%
2026-02-18	11.9500	11.9500	11.7200	11.7600	-5.161%	107	1,107	-70.153%
2026-02-17	12.7000	12.7300	12.4000	12.4000	-0.402%	3	1,105	-71.694%
2026-02-13	12.6000	12.6000	12.2000	12.4500	+2.893%	14	1,099	-71.807%
2026-02-12	11.5500	12.1000	11.5500	12.1000	+7.080%	5	1,099	-70.992%
2026-02-11	11.2500	11.3500	11.2500	11.3000	-2.165%	5	1,097	-68.938%
2026-02-10	11.5700	11.5800	11.5300	11.5500	-0.431%	7	1,096	-69.610%
2026-02-09	11.5500	11.6500	11.1600	11.6000	-0.344%	292	1,093	-69.741%
2026-02-06	11.8500	11.9000	11.5000	11.6400	-8.706%	5	981	-69.845%
2026-02-05	12.5300	12.9500	12.2000	12.7500	+1.756%	198	981	-72.471%
2026-02-04	12.0500	12.7000	12.0500	12.5300	+3.554%	43	837	-71.987%
2026-02-03	12.0000	12.1000	11.9000	12.1000	+5.401%	19	795	-70.992%
2026-02-02	11.2000	11.6300	11.2000	11.4800	+1.593%	23	787	-69.425%
2026-01-30	10.8000	11.3500	10.8000	11.3000	+1.345%	206	771	-68.938%
2026-01-29	10.9500	11.6500	10.9500	11.1500	+0.450%	138	571	-68.520%
2026-01-28	11.2300	11.2300	11.1000	11.1000	-1.421%	210	495	-68.378%
2026-01-27	11.5000	11.5000	11.1800	11.2600	-0.793%	83	319	-68.828%
2026-01-26	11.1700	11.3500	11.1700	11.3500	+2.252%	39	248	-69.075%
2026-01-23	11.1000	11.1000	11.1000	11.1000	-2.116%	1	210	-68.378%
2026-01-22	11.1500	11.3400	11.1500	11.3400	-0.526%	19	209	-69.048%
2026-01-21	11.8500	11.8500	11.3300	11.4000	-4.603%	19	202	-69.211%
2026-01-20	11.6000	12.0000	11.6000	11.9500	+8.636%	111	205	-70.628%
2026-01-16	10.6500	11.0000	10.6500	11.0000	+0.365%	3	93	-68.091%
2026-01-15	10.5500	10.9600	10.5500	10.9600	-3.436%	12	93	-67.974%
2026-01-14	11.3500	11.5500	11.3500	11.3500	+2.622%	15	92	-69.075%
2026-01-13	11.1000	11.1600	11.0500	11.0600	+0.090%	22	79	-68.264%
2026-01-12	11.3500	11.3500	11.0500	11.0500	-2.557%	8	57	-68.235%
2026-01-09	11.3400	11.3400	11.3400	11.3400	-2.661%	1	53	-69.048%
2026-01-08	11.6500	11.7000	11.6500	11.6500	-1.438%	4	52	-69.871%
2026-01-06	11.6000	11.8800	11.6000	11.8200	0.000%	48	48	-70.305%