Dark

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

EOD

Aug 14, 2026

5.44-2.857%(-0.16)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	5.5500	5.5500	5.4300	5.4400	-2.857%	33	2,029	0.000%
2026-08-13	5.6300	5.6500	5.6000	5.6000	-2.098%	332	2,060	-2.857%
2026-08-12	5.9000	5.9500	5.5500	5.7200	-6.992%	79	2,041	-4.895%
2026-08-11	6.0800	6.1700	6.0400	6.1500	+0.163%	59	2,074	-11.545%
2026-08-10	6.1000	6.1400	6.0500	6.1400	-0.163%	14	2,063	-11.401%
2026-08-07	6.1800	6.2000	6.1500	6.1500	-2.381%	5	2,052	-11.545%
2026-08-05	6.4100	6.4300	6.2000	6.3000	-6.110%	1,235	2,054	-13.651%
2026-08-04	6.7700	6.8000	6.6000	6.7100	-7.320%	6	2,808	-18.927%
2026-08-03	7.2400	7.2400	7.2000	7.2400	-7.179%	7	2,808	-24.862%
2026-07-31	7.8200	7.8200	7.8000	7.8000	-2.500%	2	2,810	-30.256%
2026-07-30	8.1000	8.5700	8.0000	8.0000	-5.882%	65	2,809	-32.000%
2026-07-29	8.2500	8.5000	8.2500	8.5000	+2.286%	201	2,784	-36.000%
2026-07-28	8.3000	8.3100	8.3000	8.3100	+1.341%	6	2,698	-34.537%
2026-07-27	8.0000	8.5000	7.9500	8.2000	+10.961%	88	2,702	-33.659%
2026-07-23	7.3900	7.3900	7.3900	7.3900	+7.101%	2	2,676	-26.387%
2026-07-22	6.8500	6.9000	6.8500	6.9000	-6.757%	4	2,678	-21.159%
2026-07-21	7.4000	7.4000	7.4000	7.4000	-5.732%	1	2,677	-26.486%
2026-07-17	7.9000	7.9000	7.7600	7.8500	+5.511%	34	2,676	-30.701%
2026-07-16	7.4300	7.4400	7.4300	7.4400	+2.905%	11	2,655	-26.882%
2026-07-15	7.2300	7.2300	7.2300	7.2300	+3.433%	1	2,645	-24.758%
2026-07-14	7.2500	7.4000	6.9700	6.9900	-6.800%	29	2,644	-22.175%
2026-07-13	7.4000	7.6000	7.4000	7.5000	+2.319%	54	2,628	-27.467%
2026-07-10	7.3300	7.3300	7.3300	7.3300	-2.914%	1	2,627	-25.784%
2026-07-09	7.8000	7.8000	7.4000	7.5500	-0.264%	96	2,627	-27.947%
2026-07-08	7.6700	7.7000	7.5500	7.5700	-9.341%	6	2,555	-28.137%
2026-07-07	8.3500	8.3500	8.3500	8.3500	+1.705%	10	2,556	-34.850%
2026-07-02	7.9500	8.2100	7.9500	8.2100	-3.412%	4	2,548	-33.739%
2026-07-01	8.5000	8.5000	8.5000	8.5000	+2.781%	1	2,548	-36.000%
2026-06-29	8.6500	8.6500	8.2700	8.2700	+0.242%	67	2,548	-34.220%
2026-06-26	8.2500	8.2500	8.2500	8.2500	-7.821%	701	2,508	-34.061%
2026-06-25	8.8500	8.9500	8.8500	8.9500	+5.294%	22	1,910	-39.218%
2026-06-24	8.5500	8.5500	8.5000	8.5000	-1.163%	32	1,910	-36.000%
2026-06-23	8.6000	8.6000	8.6000	8.6000	+4.496%	31	1,884	-36.744%
2026-06-18	8.2300	8.2300	8.2300	8.2300	-1.437%	1	1,876	-33.900%
2026-06-17	8.3000	8.3500	8.3000	8.3500	+1.212%	20	1,876	-34.850%
2026-06-16	8.3500	8.3500	8.2500	8.2500	+1.852%	7	1,876	-34.061%
2026-06-15	8.1000	8.1000	8.1000	8.1000	-8.784%	3	1,871	-32.840%
2026-06-12	9.1000	9.1000	8.8800	8.8800	-5.431%	2	1,871	-38.739%
2026-06-11	9.2200	9.3900	9.2200	9.3900	-0.213%	40	1,871	-42.066%
2026-06-10	9.4000	9.4500	9.4000	9.4100	+3.978%	7	1,841	-42.189%
2026-06-09	9.5300	9.5300	9.0500	9.0500	+0.556%	32	1,840	-39.890%
2026-06-08	8.9500	9.0000	8.9500	9.0000	+4.046%	35	1,810	-39.556%
2026-06-05	8.6500	8.6500	8.6500	8.6500	+4.848%	7	1,811	-37.110%
2026-06-04	8.2500	8.3000	8.2500	8.2500	-2.941%	67	1,804	-34.061%
2026-06-03	8.5000	8.5000	8.5000	8.5000	+5.459%	10	1,786	-36.000%
2026-06-02	7.7300	8.0600	7.7200	8.0600	+1.384%	8	1,781	-32.506%
2026-06-01	8.2400	8.2500	7.9500	7.9500	-2.454%	3	1,778	-31.572%
2026-05-29	8.1500	8.1500	8.1500	8.1500	-1.332%	10	1,777	-33.252%
2026-05-28	8.2600	8.2600	8.2600	8.2600	-4.176%	1	1,777	-34.140%
2026-05-27	8.6000	8.6200	8.6000	8.6200	+2.133%	2	1,777	-36.891%
2026-05-26	8.4400	8.4400	8.4400	8.4400	+2.927%	1	1,776	-35.545%
2026-05-22	8.2500	8.2500	8.2000	8.2000	+0.613%	120	1,776	-33.659%
2026-05-21	8.2000	8.2000	8.1000	8.1500	+2.003%	25	1,776	-33.252%
2026-05-20	8.0800	8.0800	7.9200	7.9900	-6.550%	22	1,776	-31.915%
2026-05-18	8.6000	8.6600	8.5500	8.5500	+2.395%	8	1,766	-36.374%
2026-05-15	8.3500	8.3500	8.3500	8.3500	+4.115%	1	1,766	-34.850%
2026-05-14	8.2500	8.2500	8.0000	8.0200	-3.721%	14	1,764	-32.170%
2026-05-13	8.3800	8.4000	8.3000	8.3300	-3.140%	258	1,777	-34.694%
2026-05-12	8.5000	8.6000	8.5000	8.6000	+0.585%	2	1,777	-36.744%
2026-05-11	8.8000	8.8000	8.4500	8.5500	-3.933%	14	1,777	-36.374%
2026-05-08	8.9300	8.9300	8.8300	8.9000	-2.305%	15	1,781	-38.876%
2026-05-07	9.0300	9.1100	9.0300	9.1100	-2.671%	2	1,770	-40.285%
2026-05-06	9.4900	9.4900	9.3500	9.3600	-4.975%	12	1,769	-41.880%
2026-05-05	9.7000	9.8500	9.7000	9.8500	-2.475%	2	1,770	-44.772%
2026-05-04	10.1000	10.1000	10.1000	10.1000	+4.990%	31	1,770	-46.139%
2026-04-30	9.6200	9.6200	9.6200	9.6200	+4.000%	1	1,755	-43.451%
2026-04-27	9.5000	9.6500	9.0500	9.2500	-4.145%	11	1,755	-41.189%
2026-04-24	9.7500	9.7500	9.6000	9.6500	-6.220%	62	1,753	-43.627%
2026-04-23	9.8500	10.2900	9.7500	10.2900	+2.900%	103	1,770	-47.133%
2026-04-22	9.9300	10.0200	9.9300	10.0000	0.000%	3	1,812	-45.600%
2026-04-21	10.0600	10.0600	10.0000	10.0000	-0.299%	9	1,812	-45.600%
2026-04-20	10.0300	10.0300	10.0300	10.0300	-0.199%	2	1,812	-45.763%
2026-04-17	10.0500	10.0500	10.0500	10.0500	-1.083%	1	1,812	-45.871%
2026-04-16	10.1400	10.2800	10.0600	10.1600	+2.111%	33	1,812	-46.457%
2026-04-15	10.1500	10.1500	9.8700	9.9500	-3.679%	7	1,811	-45.327%
2026-04-14	10.6500	10.6500	10.3300	10.3300	-4.793%	104	1,810	-47.338%
2026-04-13	11.0900	11.1000	10.8500	10.8500	-0.276%	6	1,728	-49.862%
2026-04-10	10.9300	10.9500	10.7000	10.8800	-2.422%	24	1,733	-50.000%
2026-04-09	11.4500	11.4500	11.1500	11.1500	-3.962%	8	1,733	-51.211%
2026-04-08	11.4000	11.6100	11.4000	11.6100	-4.836%	7	1,731	-53.144%
2026-04-07	12.5500	12.5500	12.2000	12.2000	-0.974%	81	1,736	-55.410%
2026-04-06	12.5000	12.6100	12.3200	12.3200	-2.222%	346	1,735	-55.844%
2026-04-02	13.3400	13.4000	12.6000	12.6000	-1.563%	353	1,344	-56.825%
2026-04-01	12.5700	12.8000	12.4000	12.8000	-10.615%	83	1,344	-57.500%
2026-03-30	14.2000	14.3300	14.2000	14.3200	+1.922%	71	1,329	-62.011%
2026-03-27	14.0500	14.0500	14.0500	14.0500	+12.761%	280	1,362	-61.281%
2026-03-25	12.6300	12.6300	12.4600	12.4600	-2.656%	22	1,285	-56.340%
2026-03-24	12.8000	12.8000	12.8000	12.8000	-1.158%	580	1,285	-57.500%
2026-03-23	12.9500	12.9500	12.9500	12.9500	-4.074%	6	705	-57.992%
2026-03-20	13.5000	13.5000	13.5000	13.5000	+5.058%	1	705	-59.704%
2026-03-18	12.7900	12.8500	12.7100	12.8500	+0.943%	513	704	-57.665%
2026-03-17	12.6600	12.7300	12.6600	12.7300	+0.632%	3	443	-57.266%
2026-03-16	12.6500	12.6500	12.6500	12.6500	-5.597%	4	441	-56.996%
2026-03-12	13.4000	13.4000	13.4000	13.4000	+3.876%	1	445	-59.403%
2026-03-11	12.7500	12.9000	12.7500	12.9000	-5.495%	5	444	-57.829%
2026-03-09	13.8000	13.8000	13.5000	13.6500	+2.247%	9	441	-60.147%
2026-03-06	13.7500	13.7500	13.3500	13.3500	-0.373%	9	442	-59.251%
2026-03-05	13.5000	14.2000	13.4000	13.4000	-0.593%	19	441	-59.403%
2026-03-04	13.6000	13.6000	13.4800	13.4800	-3.852%	25	423	-59.644%
2026-03-03	14.7000	14.7000	14.0200	14.0200	+0.502%	20	408	-61.198%
2026-03-02	13.9500	13.9500	13.9500	13.9500	-6.376%	1	388	-61.004%
2026-02-27	14.8500	14.9000	14.3400	14.9000	+7.194%	27	388	-63.490%
2026-02-26	13.7500	13.9000	13.6500	13.9000	+10.317%	37	370	-60.863%
2026-02-25	13.1500	13.1500	12.6000	12.6000	-8.364%	50	329	-56.825%
2026-02-24	13.7500	13.7500	13.7400	13.7500	+1.103%	98	329	-60.436%
2026-02-23	13.5500	13.7000	13.5000	13.6000	+2.256%	162	254	-60.000%
2026-02-20	13.3000	13.3000	13.3000	13.3000	+0.529%	1	191	-59.098%
2026-02-12	12.9000	13.2300	12.9000	13.2300	+4.009%	3	191	-58.881%
2026-02-11	12.8000	12.8000	12.7200	12.7200	-0.625%	3	191	-57.233%
2026-02-10	12.9500	12.9500	12.8000	12.8000	-1.463%	42	190	-57.500%
2026-02-09	12.7900	13.0000	12.6000	12.9900	+1.484%	74	148	-58.122%
2026-02-06	13.5000	13.5000	12.8000	12.8000	-11.049%	2	119	-57.500%
2026-02-05	13.7000	14.3900	13.7000	14.3900	+6.199%	20	117	-62.196%
2026-02-03	13.6000	13.6000	13.5500	13.5500	+8.400%	2	102	-59.852%
2026-02-02	12.6200	12.6200	12.5000	12.5000	+1.215%	14	101	-56.480%
2026-01-30	12.3500	12.3500	12.3500	12.3500	-4.633%	1	87	-55.951%
2026-01-29	12.9500	12.9500	12.9500	12.9500	+3.600%	1	86	-57.992%
2026-01-28	12.5000	12.5000	12.5000	12.5000	-1.029%	1	85	-56.480%
2026-01-27	12.6500	12.6900	12.5500	12.6300	+0.637%	44	84	-56.928%
2026-01-23	12.5500	12.5500	12.5500	12.5500	-0.397%	1	76	-56.653%
2026-01-22	12.6000	12.6000	12.6000	12.6000	0.000%	1	77	-56.825%
2026-01-21	13.1800	13.1800	12.6000	12.6000	-3.448%	2	78	-56.825%
2026-01-20	13.1000	13.1000	13.0500	13.0500	+6.967%	3	76	-58.314%
2026-01-16	11.9000	12.2000	11.9000	12.2000	0.000%	13	60	-55.410%
2026-01-15	11.8500	12.2000	11.8500	12.2000	-3.175%	3	60	-55.410%
2026-01-14	12.8000	12.8500	12.6000	12.6000	-2.703%	7	61	-56.825%
2026-01-09	12.9500	12.9500	12.9500	12.9500	+0.388%	10	55	-57.992%
2026-01-08	12.9000	12.9000	12.9000	12.9000	-2.861%	30	45	-57.829%
2026-01-06	13.2700	13.3000	13.2700	13.2800	0.000%	15	15	-59.036%