Dark

NVDA20281215P105
NVDA Dec 15 2028 105.00 Put (NVDA281215P00105000)
option OPRA

EOD

Sep 30, 2026

4.05+0.746%(+0.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	4.0500	4.0500	4.0500	4.0500	+0.746%	1	2,037	0.000%
2026-09-29	4.0000	4.0200	4.0000	4.0200	-2.663%	2	2,037	+0.746%
2026-09-21	4.3000	4.3000	4.1300	4.1300	-6.136%	2	2,038	-1.937%
2026-09-18	4.4000	4.4000	4.4000	4.4000	-3.084%	1	2,039	-7.955%
2026-09-17	4.5100	4.5400	4.5000	4.5400	-12.692%	24	2,040	-10.793%
2026-09-14	5.2000	5.2000	5.2000	5.2000	+7.216%	1	2,041	-22.115%
2026-09-10	4.8500	4.8500	4.8500	4.8500	+3.632%	1	2,040	-16.495%
2026-09-09	4.6800	4.6800	4.6800	4.6800	+7.339%	1	2,040	-13.462%
2026-09-04	4.3000	4.3600	4.3000	4.3600	-3.111%	2	2,041	-7.110%
2026-09-03	4.4500	4.5000	4.4500	4.5000	-2.386%	7	2,041	-10.000%
2026-09-02	4.6500	4.6500	4.5800	4.6100	-1.915%	8	2,040	-12.148%
2026-08-31	4.7000	4.7400	4.7000	4.7000	-5.812%	47	2,038	-13.830%
2026-08-28	4.7300	5.0000	4.7200	4.9900	+6.170%	25	2,042	-18.838%
2026-08-27	4.8800	5.0000	4.6500	4.7000	-12.477%	58	2,040	-13.830%
2026-08-25	5.4500	5.6500	5.3500	5.3700	-6.446%	38	2,033	-24.581%
2026-08-24	5.8700	5.8700	5.7300	5.7400	+0.702%	4	2,017	-29.443%
2026-08-21	5.7000	5.7000	5.7000	5.7000	+0.885%	3	2,017	-28.947%
2026-08-20	5.6500	5.6500	5.6500	5.6500	+0.893%	1	2,020	-28.319%
2026-08-19	5.6000	5.6000	5.6000	5.6000	+3.321%	2	2,019	-27.679%
2026-08-17	5.5100	5.5100	5.4000	5.4200	-0.368%	12	2,019	-25.277%
2026-08-14	5.5500	5.5500	5.4300	5.4400	-2.857%	33	2,029	-25.551%
2026-08-13	5.6300	5.6500	5.6000	5.6000	-2.098%	332	2,060	-27.679%
2026-08-12	5.9000	5.9500	5.5500	5.7200	-6.992%	79	2,041	-29.196%
2026-08-11	6.0800	6.1700	6.0400	6.1500	+0.163%	59	2,074	-34.146%
2026-08-10	6.1000	6.1400	6.0500	6.1400	-0.163%	14	2,063	-34.039%
2026-08-07	6.1800	6.2000	6.1500	6.1500	-2.381%	5	2,052	-34.146%
2026-08-05	6.4100	6.4300	6.2000	6.3000	-6.110%	1,235	2,054	-35.714%
2026-08-04	6.7700	6.8000	6.6000	6.7100	-7.320%	6	2,808	-39.642%
2026-08-03	7.2400	7.2400	7.2000	7.2400	-7.179%	7	2,808	-44.061%
2026-07-31	7.8200	7.8200	7.8000	7.8000	-2.500%	2	2,810	-48.077%
2026-07-30	8.1000	8.5700	8.0000	8.0000	-5.882%	65	2,809	-49.375%
2026-07-29	8.2500	8.5000	8.2500	8.5000	+2.286%	201	2,784	-52.353%
2026-07-28	8.3000	8.3100	8.3000	8.3100	+1.341%	6	2,698	-51.264%
2026-07-27	8.0000	8.5000	7.9500	8.2000	+10.961%	88	2,702	-50.610%
2026-07-23	7.3900	7.3900	7.3900	7.3900	+7.101%	2	2,676	-45.196%
2026-07-22	6.8500	6.9000	6.8500	6.9000	-6.757%	4	2,678	-41.304%
2026-07-21	7.4000	7.4000	7.4000	7.4000	-5.732%	1	2,677	-45.270%
2026-07-17	7.9000	7.9000	7.7600	7.8500	+5.511%	34	2,676	-48.408%
2026-07-16	7.4300	7.4400	7.4300	7.4400	+2.905%	11	2,655	-45.565%
2026-07-15	7.2300	7.2300	7.2300	7.2300	+3.433%	1	2,645	-43.983%
2026-07-14	7.2500	7.4000	6.9700	6.9900	-6.800%	29	2,644	-42.060%
2026-07-13	7.4000	7.6000	7.4000	7.5000	+2.319%	54	2,628	-46.000%
2026-07-10	7.3300	7.3300	7.3300	7.3300	-2.914%	1	2,627	-44.748%
2026-07-09	7.8000	7.8000	7.4000	7.5500	-0.264%	96	2,627	-46.358%
2026-07-08	7.6700	7.7000	7.5500	7.5700	-9.341%	6	2,555	-46.499%
2026-07-07	8.3500	8.3500	8.3500	8.3500	+1.705%	10	2,556	-51.497%
2026-07-02	7.9500	8.2100	7.9500	8.2100	-3.412%	4	2,548	-50.670%
2026-07-01	8.5000	8.5000	8.5000	8.5000	+2.781%	1	2,548	-52.353%
2026-06-29	8.6500	8.6500	8.2700	8.2700	+0.242%	67	2,548	-51.028%
2026-06-26	8.2500	8.2500	8.2500	8.2500	-7.821%	701	2,508	-50.909%
2026-06-25	8.8500	8.9500	8.8500	8.9500	+5.294%	22	1,910	-54.749%
2026-06-24	8.5500	8.5500	8.5000	8.5000	-1.163%	32	1,910	-52.353%
2026-06-23	8.6000	8.6000	8.6000	8.6000	+4.496%	31	1,884	-52.907%
2026-06-18	8.2300	8.2300	8.2300	8.2300	-1.437%	1	1,876	-50.790%
2026-06-17	8.3000	8.3500	8.3000	8.3500	+1.212%	20	1,876	-51.497%
2026-06-16	8.3500	8.3500	8.2500	8.2500	+1.852%	7	1,876	-50.909%
2026-06-15	8.1000	8.1000	8.1000	8.1000	-8.784%	3	1,871	-50.000%
2026-06-12	9.1000	9.1000	8.8800	8.8800	-5.431%	2	1,871	-54.392%
2026-06-11	9.2200	9.3900	9.2200	9.3900	-0.213%	40	1,871	-56.869%
2026-06-10	9.4000	9.4500	9.4000	9.4100	+3.978%	7	1,841	-56.961%
2026-06-09	9.5300	9.5300	9.0500	9.0500	+0.556%	32	1,840	-55.249%
2026-06-08	8.9500	9.0000	8.9500	9.0000	+4.046%	35	1,810	-55.000%
2026-06-05	8.6500	8.6500	8.6500	8.6500	+4.848%	7	1,811	-53.179%
2026-06-04	8.2500	8.3000	8.2500	8.2500	-2.941%	67	1,804	-50.909%
2026-06-03	8.5000	8.5000	8.5000	8.5000	+5.459%	10	1,786	-52.353%
2026-06-02	7.7300	8.0600	7.7200	8.0600	+1.384%	8	1,781	-49.752%
2026-06-01	8.2400	8.2500	7.9500	7.9500	-2.454%	3	1,778	-49.057%
2026-05-29	8.1500	8.1500	8.1500	8.1500	-1.332%	10	1,777	-50.307%
2026-05-28	8.2600	8.2600	8.2600	8.2600	-4.176%	1	1,777	-50.969%
2026-05-27	8.6000	8.6200	8.6000	8.6200	+2.133%	2	1,777	-53.016%
2026-05-26	8.4400	8.4400	8.4400	8.4400	+2.927%	1	1,776	-52.014%
2026-05-22	8.2500	8.2500	8.2000	8.2000	+0.613%	120	1,776	-50.610%
2026-05-21	8.2000	8.2000	8.1000	8.1500	+2.003%	25	1,776	-50.307%
2026-05-20	8.0800	8.0800	7.9200	7.9900	-6.550%	22	1,776	-49.312%
2026-05-18	8.6000	8.6600	8.5500	8.5500	+2.395%	8	1,766	-52.632%
2026-05-15	8.3500	8.3500	8.3500	8.3500	+4.115%	1	1,766	-51.497%
2026-05-14	8.2500	8.2500	8.0000	8.0200	-3.721%	14	1,764	-49.501%
2026-05-13	8.3800	8.4000	8.3000	8.3300	-3.140%	258	1,777	-51.381%
2026-05-12	8.5000	8.6000	8.5000	8.6000	+0.585%	2	1,777	-52.907%
2026-05-11	8.8000	8.8000	8.4500	8.5500	-3.933%	14	1,777	-52.632%
2026-05-08	8.9300	8.9300	8.8300	8.9000	-2.305%	15	1,781	-54.494%
2026-05-07	9.0300	9.1100	9.0300	9.1100	-2.671%	2	1,770	-55.543%
2026-05-06	9.4900	9.4900	9.3500	9.3600	-4.975%	12	1,769	-56.731%
2026-05-05	9.7000	9.8500	9.7000	9.8500	-2.475%	2	1,770	-58.883%
2026-05-04	10.1000	10.1000	10.1000	10.1000	+4.990%	31	1,770	-59.901%
2026-04-30	9.6200	9.6200	9.6200	9.6200	+4.000%	1	1,755	-57.900%
2026-04-27	9.5000	9.6500	9.0500	9.2500	-4.145%	11	1,755	-56.216%
2026-04-24	9.7500	9.7500	9.6000	9.6500	-6.220%	62	1,753	-58.031%
2026-04-23	9.8500	10.2900	9.7500	10.2900	+2.900%	103	1,770	-60.641%
2026-04-22	9.9300	10.0200	9.9300	10.0000	0.000%	3	1,812	-59.500%
2026-04-21	10.0600	10.0600	10.0000	10.0000	-0.299%	9	1,812	-59.500%
2026-04-20	10.0300	10.0300	10.0300	10.0300	-0.199%	2	1,812	-59.621%
2026-04-17	10.0500	10.0500	10.0500	10.0500	-1.083%	1	1,812	-59.701%
2026-04-16	10.1400	10.2800	10.0600	10.1600	+2.111%	33	1,812	-60.138%
2026-04-15	10.1500	10.1500	9.8700	9.9500	-3.679%	7	1,811	-59.296%
2026-04-14	10.6500	10.6500	10.3300	10.3300	-4.793%	104	1,810	-60.794%
2026-04-13	11.0900	11.1000	10.8500	10.8500	-0.276%	6	1,728	-62.673%
2026-04-10	10.9300	10.9500	10.7000	10.8800	-2.422%	24	1,733	-62.776%
2026-04-09	11.4500	11.4500	11.1500	11.1500	-3.962%	8	1,733	-63.677%
2026-04-08	11.4000	11.6100	11.4000	11.6100	-4.836%	7	1,731	-65.116%
2026-04-07	12.5500	12.5500	12.2000	12.2000	-0.974%	81	1,736	-66.803%
2026-04-06	12.5000	12.6100	12.3200	12.3200	-2.222%	346	1,735	-67.127%
2026-04-02	13.3400	13.4000	12.6000	12.6000	-1.563%	353	1,344	-67.857%
2026-04-01	12.5700	12.8000	12.4000	12.8000	-10.615%	83	1,344	-68.359%
2026-03-30	14.2000	14.3300	14.2000	14.3200	+1.922%	71	1,329	-71.718%
2026-03-27	14.0500	14.0500	14.0500	14.0500	+12.761%	280	1,362	-71.174%
2026-03-25	12.6300	12.6300	12.4600	12.4600	-2.656%	22	1,285	-67.496%
2026-03-24	12.8000	12.8000	12.8000	12.8000	-1.158%	580	1,285	-68.359%
2026-03-23	12.9500	12.9500	12.9500	12.9500	-4.074%	6	705	-68.726%
2026-03-20	13.5000	13.5000	13.5000	13.5000	+5.058%	1	705	-70.000%
2026-03-18	12.7900	12.8500	12.7100	12.8500	+0.943%	513	704	-68.482%
2026-03-17	12.6600	12.7300	12.6600	12.7300	+0.632%	3	443	-68.185%
2026-03-16	12.6500	12.6500	12.6500	12.6500	-5.597%	4	441	-67.984%
2026-03-12	13.4000	13.4000	13.4000	13.4000	+3.876%	1	445	-69.776%
2026-03-11	12.7500	12.9000	12.7500	12.9000	-5.495%	5	444	-68.605%
2026-03-09	13.8000	13.8000	13.5000	13.6500	+2.247%	9	441	-70.330%
2026-03-06	13.7500	13.7500	13.3500	13.3500	-0.373%	9	442	-69.663%
2026-03-05	13.5000	14.2000	13.4000	13.4000	-0.593%	19	441	-69.776%
2026-03-04	13.6000	13.6000	13.4800	13.4800	-3.852%	25	423	-69.955%
2026-03-03	14.7000	14.7000	14.0200	14.0200	+0.502%	20	408	-71.113%
2026-03-02	13.9500	13.9500	13.9500	13.9500	-6.376%	1	388	-70.968%
2026-02-27	14.8500	14.9000	14.3400	14.9000	+7.194%	27	388	-72.819%
2026-02-26	13.7500	13.9000	13.6500	13.9000	+10.317%	37	370	-70.863%
2026-02-25	13.1500	13.1500	12.6000	12.6000	-8.364%	50	329	-67.857%
2026-02-24	13.7500	13.7500	13.7400	13.7500	+1.103%	98	329	-70.545%
2026-02-23	13.5500	13.7000	13.5000	13.6000	+2.256%	162	254	-70.221%
2026-02-20	13.3000	13.3000	13.3000	13.3000	+0.529%	1	191	-69.549%
2026-02-12	12.9000	13.2300	12.9000	13.2300	+4.009%	3	191	-69.388%
2026-02-11	12.8000	12.8000	12.7200	12.7200	-0.625%	3	191	-68.160%
2026-02-10	12.9500	12.9500	12.8000	12.8000	-1.463%	42	190	-68.359%
2026-02-09	12.7900	13.0000	12.6000	12.9900	+1.484%	74	148	-68.822%
2026-02-06	13.5000	13.5000	12.8000	12.8000	-11.049%	2	119	-68.359%
2026-02-05	13.7000	14.3900	13.7000	14.3900	+6.199%	20	117	-71.855%
2026-02-03	13.6000	13.6000	13.5500	13.5500	+8.400%	2	102	-70.111%
2026-02-02	12.6200	12.6200	12.5000	12.5000	+1.215%	14	101	-67.600%
2026-01-30	12.3500	12.3500	12.3500	12.3500	-4.633%	1	87	-67.206%
2026-01-29	12.9500	12.9500	12.9500	12.9500	+3.600%	1	86	-68.726%
2026-01-28	12.5000	12.5000	12.5000	12.5000	-1.029%	1	85	-67.600%
2026-01-27	12.6500	12.6900	12.5500	12.6300	+0.637%	44	84	-67.933%
2026-01-23	12.5500	12.5500	12.5500	12.5500	-0.397%	1	76	-67.729%
2026-01-22	12.6000	12.6000	12.6000	12.6000	0.000%	1	77	-67.857%
2026-01-21	13.1800	13.1800	12.6000	12.6000	-3.448%	2	78	-67.857%
2026-01-20	13.1000	13.1000	13.0500	13.0500	+6.967%	3	76	-68.966%
2026-01-16	11.9000	12.2000	11.9000	12.2000	0.000%	13	60	-66.803%
2026-01-15	11.8500	12.2000	11.8500	12.2000	-3.175%	3	60	-66.803%
2026-01-14	12.8000	12.8500	12.6000	12.6000	-2.703%	7	61	-67.857%
2026-01-09	12.9500	12.9500	12.9500	12.9500	+0.388%	10	55	-68.726%
2026-01-08	12.9000	12.9000	12.9000	12.9000	-2.861%	30	45	-68.605%
2026-01-06	13.2700	13.3000	13.2700	13.2800	0.000%	15	15	-69.503%