Dark

NVDA20281215P110
NVDA Dec 15 2028 110.00 Put (NVDA281215P00110000)
option OPRA

EOD

Sep 30, 2026

4.52+0.444%(+0.02)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	4.5200	4.5200	4.5200	4.5200	+0.444%	5	3,415	0.000%
2026-09-29	4.5000	4.5700	4.5000	4.5000	-3.226%	125	3,415	+0.444%
2026-09-28	4.6000	4.6500	4.5500	4.6500	-7.000%	103	3,446	-2.796%
2026-09-23	5.0000	5.0000	5.0000	5.0000	+6.157%	6	3,445	-9.600%
2026-09-21	4.8000	4.8000	4.7100	4.7100	-6.733%	13	3,448	-4.034%
2026-09-18	5.0500	5.0500	5.0500	5.0500	-0.980%	1	3,448	-10.495%
2026-09-17	5.2000	5.2100	5.1000	5.1000	-7.273%	80	3,449	-11.373%
2026-09-16	5.5000	5.5000	5.5000	5.5000	-2.655%	1	3,494	-17.818%
2026-09-15	5.6500	5.6500	5.6500	5.6500	+1.254%	1	3,494	-20.000%
2026-09-14	5.5800	5.5800	5.5800	5.5800	+4.104%	1	3,495	-18.996%
2026-09-11	5.2800	5.3600	5.2800	5.3600	-5.133%	10	3,495	-15.672%
2026-09-10	5.6200	5.6500	5.6200	5.6500	+5.607%	30	3,487	-20.000%
2026-09-09	5.3900	5.3900	5.3100	5.3500	-0.187%	4	3,477	-15.514%
2026-09-08	5.1000	5.3600	5.1000	5.3600	+5.720%	230	3,478	-15.672%
2026-09-04	4.8800	5.1000	4.8800	5.0700	-1.170%	682	3,371	-10.848%
2026-09-03	5.1000	5.1300	4.9500	5.1300	-1.912%	17	3,371	-11.891%
2026-09-02	5.2800	5.3000	5.2000	5.2300	-5.254%	20	3,376	-13.576%
2026-09-01	5.5300	5.5500	5.4200	5.5200	+2.222%	83	3,375	-18.116%
2026-08-31	5.4500	5.4500	5.3800	5.4000	-5.263%	5	3,306	-16.296%
2026-08-28	5.3500	5.7800	5.3500	5.7000	+4.779%	29	3,310	-20.702%
2026-08-27	5.6800	5.6800	5.3000	5.4400	-13.651%	468	3,299	-16.912%
2026-08-26	6.2200	6.3000	6.2000	6.3000	+1.613%	49	3,177	-28.254%
2026-08-25	7.0500	7.0500	6.2000	6.2000	-4.615%	28	3,129	-27.097%
2026-08-24	6.4200	6.6300	6.4200	6.5000	+0.464%	12	3,129	-30.462%
2026-08-21	6.5000	6.5000	6.4700	6.4700	-0.462%	3	3,117	-30.139%
2026-08-20	6.4000	6.5000	6.4000	6.5000	+3.175%	2	3,114	-30.462%
2026-08-18	6.5000	6.5000	6.3000	6.3000	+2.273%	28	3,112	-28.254%
2026-08-17	6.1600	6.1600	6.1600	6.1600	-2.222%	1	3,110	-26.623%
2026-08-14	6.0300	6.3500	6.0300	6.3000	-2.022%	478	3,109	-28.254%
2026-08-13	6.4500	6.5500	6.4000	6.4300	-1.832%	30	3,052	-29.705%
2026-08-12	6.6800	6.6800	6.4500	6.5500	-4.658%	13	3,065	-30.992%
2026-08-11	6.9000	6.9200	6.8700	6.8700	-3.239%	96	3,068	-34.207%
2026-08-10	6.8800	7.2000	6.8800	7.1000	+0.709%	16	3,087	-36.338%
2026-08-07	6.9900	7.0900	6.9900	7.0500	-4.212%	10	3,075	-35.887%
2026-08-06	7.0300	7.3600	7.0300	7.3600	+2.507%	2,035	3,068	-38.587%
2026-08-05	7.5500	7.5500	7.1500	7.1800	-6.753%	78	2,461	-37.047%
2026-08-04	7.7500	7.7500	7.6200	7.7000	-3.145%	83	2,464	-41.299%
2026-08-03	8.0000	8.0000	7.9000	7.9500	-8.621%	9	2,456	-43.145%
2026-07-31	8.5000	8.7000	8.5000	8.7000	-10.769%	21	2,457	-48.046%
2026-07-29	9.3000	9.7500	9.3000	9.7500	+3.613%	18	2,458	-53.641%
2026-07-28	9.4100	9.4100	9.4100	9.4100	+1.730%	1	2,452	-51.966%
2026-07-27	8.9000	9.2500	8.9000	9.2500	+8.824%	23	2,453	-51.135%
2026-07-24	8.4000	8.5000	8.2000	8.5000	-0.585%	4	2,468	-46.824%
2026-07-23	8.3400	8.5500	8.3400	8.5500	+8.228%	6	2,465	-47.135%
2026-07-22	8.1000	8.1000	7.8200	7.9000	-4.242%	117	2,463	-42.785%
2026-07-21	8.3000	8.3500	8.2500	8.2500	-4.403%	121	2,465	-45.212%
2026-07-20	8.6300	8.6300	8.6300	8.6300	-1.932%	2	2,384	-47.625%
2026-07-17	8.7900	8.8000	8.7900	8.8000	+3.529%	6	2,383	-48.636%
2026-07-16	8.4000	8.5000	8.4000	8.5000	+4.938%	26	2,382	-46.824%
2026-07-15	8.2000	8.3000	8.0500	8.1000	+2.402%	294	2,361	-44.198%
2026-07-14	8.4500	8.4500	7.9100	7.9100	-8.555%	136	2,145	-42.857%
2026-07-13	8.3800	8.6500	8.3600	8.6500	+4.217%	52	2,053	-47.746%
2026-07-10	8.4400	8.4400	8.0400	8.3000	-5.896%	52	2,051	-45.542%
2026-07-09	8.8200	8.8200	8.8200	8.8200	+1.730%	10	2,009	-48.753%
2026-07-08	8.8500	8.8500	8.6500	8.6700	-5.038%	72	2,019	-47.866%
2026-07-06	9.0500	9.2200	9.0500	9.1300	-3.895%	6	2,003	-50.493%
2026-07-02	9.1100	9.5000	9.1100	9.5000	+3.373%	26	1,992	-52.421%
2026-07-01	9.2500	9.2500	9.1900	9.1900	+2.453%	14	1,992	-50.816%
2026-06-30	9.2000	9.2000	8.9700	8.9700	-5.579%	26	1,990	-49.610%
2026-06-29	9.3500	9.8500	9.3500	9.5000	-3.553%	42	1,978	-52.421%
2026-06-26	9.9500	9.9500	9.8500	9.8500	-2.475%	114	1,977	-54.112%
2026-06-25	9.9000	10.1000	9.9000	10.1000	+3.061%	10	1,982	-55.248%
2026-06-24	9.7400	9.8000	9.7400	9.8000	+0.513%	20	1,982	-53.878%
2026-06-23	9.7500	9.7500	9.7500	9.7500	+5.405%	1	1,970	-53.641%
2026-06-22	9.2500	9.2500	9.2500	9.2500	+0.543%	3	1,969	-51.135%
2026-06-18	9.4100	9.4100	9.2000	9.2000	-2.128%	2	1,968	-50.870%
2026-06-16	9.4500	9.4500	9.3400	9.4000	+1.512%	56	1,968	-51.915%
2026-06-15	9.4500	9.4500	9.2600	9.2600	-8.317%	45	1,958	-51.188%
2026-06-12	10.1000	10.1000	10.1000	10.1000	-1.463%	2	1,958	-55.248%
2026-06-11	10.4500	10.6000	10.2500	10.2500	-3.302%	30	1,958	-55.902%
2026-06-10	10.2000	10.6000	10.2000	10.6000	+4.433%	21	1,935	-57.358%
2026-06-09	10.5000	10.7000	10.0500	10.1500	+0.995%	24	1,944	-55.468%
2026-06-08	9.9600	10.0700	9.9600	10.0500	-2.427%	3	1,934	-55.025%
2026-06-05	10.0500	10.3000	10.0500	10.3000	+10.753%	11	1,933	-56.117%
2026-06-04	9.2000	9.3000	9.1000	9.3000	-2.618%	34	1,922	-51.398%
2026-06-03	9.4400	9.6300	9.4400	9.5500	+5.176%	86	1,894	-52.670%
2026-06-02	8.9000	9.2000	8.6500	9.0800	-0.765%	64	1,974	-50.220%
2026-06-01	9.2000	9.2600	9.1500	9.1500	-0.543%	82	1,987	-50.601%
2026-05-29	9.1600	9.2000	9.1200	9.2000	-3.665%	244	1,944	-50.870%
2026-05-27	9.7500	9.7500	9.5500	9.5500	+0.526%	165	1,834	-52.670%
2026-05-26	9.4800	9.5000	9.4800	9.5000	+3.261%	29	1,841	-52.421%
2026-05-22	9.2100	9.2800	9.2000	9.2000	+0.546%	73	1,815	-50.870%
2026-05-21	9.0000	9.1800	9.0000	9.1500	+2.235%	62	1,763	-50.601%
2026-05-20	9.1500	9.1500	8.9500	8.9500	-7.732%	12	1,763	-49.497%
2026-05-18	9.6500	9.7400	9.6500	9.7000	+3.412%	12	1,704	-53.402%
2026-05-15	9.4500	9.4500	9.3700	9.3800	+3.876%	23	1,704	-51.812%
2026-05-14	9.1600	9.1600	9.0300	9.0300	-2.903%	30	1,673	-49.945%
2026-05-13	9.2800	9.4000	9.2800	9.3000	-4.222%	253	1,850	-51.398%
2026-05-12	10.0400	10.0400	9.6100	9.7100	+1.146%	15	1,850	-53.450%
2026-05-11	9.9500	9.9500	9.6000	9.6000	-3.030%	13	1,850	-52.917%
2026-05-08	9.8500	10.0000	9.8500	9.9000	-3.415%	134	1,857	-54.343%
2026-05-07	10.5000	10.5000	10.2000	10.2500	-2.474%	16	1,826	-55.902%
2026-05-06	10.7200	10.7200	10.5100	10.5100	-5.740%	96	1,839	-56.993%
2026-05-05	11.0600	11.1500	11.0100	11.1500	+0.450%	91	1,926	-59.462%
2026-05-04	11.1000	11.5100	11.1000	11.1000	-1.770%	16	1,836	-59.279%
2026-05-01	11.3000	11.3000	11.3000	11.3000	0.000%	5	1,836	-60.000%
2026-04-30	11.0100	11.3100	11.0100	11.3000	+5.607%	10	1,836	-60.000%
2026-04-28	10.7000	10.7000	10.7000	10.7000	+6.256%	2	1,826	-57.757%
2026-04-27	10.5800	10.7500	10.0700	10.0700	-5.000%	213	1,824	-55.114%
2026-04-24	11.0400	11.0400	10.6000	10.6000	-6.112%	53	1,995	-57.358%
2026-04-23	10.9500	11.2900	10.9500	11.2900	+2.172%	21	1,998	-59.965%
2026-04-22	11.2400	11.2400	11.0500	11.0500	-1.603%	51	2,005	-59.095%
2026-04-21	11.1700	11.3000	11.1700	11.2300	-0.619%	53	1,957	-59.751%
2026-04-20	11.2000	11.3100	11.2000	11.3000	+0.893%	62	1,946	-60.000%
2026-04-17	11.0500	11.2000	11.0500	11.2000	-0.885%	15	1,935	-59.643%
2026-04-16	11.5300	11.5300	11.3000	11.3000	0.000%	3	1,950	-60.000%
2026-04-15	11.0800	11.4600	11.0800	11.3000	0.000%	17	1,950	-60.000%
2026-04-14	11.4500	11.8800	11.3000	11.3000	-6.612%	42	1,938	-60.000%
2026-04-13	11.9500	12.2400	11.9500	12.1000	-0.329%	13	1,959	-62.645%
2026-04-10	11.9500	12.2000	11.9500	12.1400	-3.035%	36	1,946	-62.768%
2026-04-09	12.9100	12.9100	12.5200	12.5200	-2.946%	8	1,950	-63.898%
2026-04-08	12.8800	13.0000	12.8800	12.9000	-7.527%	12	1,950	-64.961%
2026-04-07	13.9500	13.9500	13.9500	13.9500	-0.357%	3	1,955	-67.599%
2026-04-02	14.2500	14.2500	14.0000	14.0000	-2.098%	5	1,955	-67.714%
2026-04-01	14.1300	14.3000	13.8000	14.3000	-4.667%	23	1,955	-68.392%
2026-03-31	15.5500	15.5500	15.0000	15.0000	-6.250%	33	1,957	-69.867%
2026-03-30	15.8700	16.0000	15.8500	16.0000	+0.946%	12	1,956	-71.750%
2026-03-27	15.3500	15.8500	15.3500	15.8500	+13.214%	9	1,946	-71.483%
2026-03-25	13.8500	14.0000	13.8500	14.0000	-3.448%	31	1,943	-67.714%
2026-03-24	14.5700	14.6000	14.4000	14.5000	+1.399%	20	1,944	-68.828%
2026-03-23	14.3000	14.3000	14.3000	14.3000	-6.536%	1	1,933	-68.392%
2026-03-20	14.6000	15.4500	14.6000	15.3000	+3.588%	43	1,934	-70.458%
2026-03-19	14.7700	14.7700	14.7700	14.7700	+2.927%	1	1,909	-69.397%
2026-03-18	14.2500	14.3500	14.2500	14.3500	+1.773%	2	1,908	-68.502%
2026-03-17	14.0600	14.1000	14.0600	14.1000	-0.424%	238	1,908	-67.943%
2026-03-16	14.4300	14.4300	14.0800	14.1600	-2.345%	32	1,672	-68.079%
2026-03-12	14.5800	14.5800	14.5000	14.5000	+2.837%	7	1,678	-68.828%
2026-03-10	14.5600	14.5600	13.9000	14.1000	-6.312%	5	1,671	-67.943%
2026-03-09	15.8500	15.8500	15.0000	15.0500	-1.634%	25	1,671	-69.967%
2026-03-06	15.3000	15.3000	15.3000	15.3000	-3.042%	1	1,672	-70.458%
2026-03-03	15.9000	15.9000	15.6500	15.7800	+0.895%	18	1,671	-71.356%
2026-03-02	16.1600	16.1600	15.6200	15.6400	-6.347%	4	1,659	-71.100%
2026-02-27	15.7600	16.7000	15.7600	16.7000	+7.881%	190	1,655	-72.934%
2026-02-26	14.3000	15.4800	14.3000	15.4800	+10.571%	6	1,481	-70.801%
2026-02-25	14.6000	14.6000	14.0000	14.0000	-6.040%	48	1,474	-67.714%
2026-02-24	15.0500	15.0500	14.8000	14.9000	-1.974%	162	1,474	-69.664%
2026-02-23	14.7000	15.2000	14.7000	15.2000	+2.703%	100	1,395	-70.263%
2026-02-20	14.6500	14.8000	14.6500	14.8000	-1.333%	11	1,335	-69.459%
2026-02-19	15.0000	15.0000	15.0000	15.0000	-1.704%	15	1,325	-69.867%
2026-02-13	15.2600	15.2600	15.2600	15.2600	+3.038%	2	1,323	-70.380%
2026-02-12	14.7000	14.8100	14.7000	14.8100	+5.786%	42	1,323	-69.480%
2026-02-11	14.0000	14.0000	14.0000	14.0000	-3.047%	3	1,281	-67.714%
2026-02-10	14.4800	14.4800	14.4400	14.4400	+3.143%	25	1,281	-68.698%
2026-02-09	14.4000	14.4000	14.0000	14.0000	-2.913%	21	1,261	-67.714%
2026-02-06	15.0900	15.0900	14.3700	14.4200	-10.044%	18	1,254	-68.655%
2026-02-05	15.9000	16.0300	15.5500	16.0300	+2.297%	9	1,251	-71.803%
2026-02-04	15.8000	15.8000	15.6700	15.6700	+12.734%	541	1,247	-71.155%
2026-02-02	13.9900	13.9900	13.9000	13.9000	-1.488%	11	706	-67.482%
2026-01-29	14.1100	14.1100	14.1100	14.1100	+1.730%	1	705	-67.966%
2026-01-28	13.9900	13.9900	13.8500	13.8700	-1.979%	21	704	-67.412%
2026-01-26	14.1100	14.1500	14.1100	14.1500	+1.725%	2	705	-68.057%
2026-01-23	13.8400	13.9100	13.8400	13.9100	-2.386%	65	703	-67.505%
2026-01-21	14.5700	14.5700	14.2300	14.2500	-4.362%	9	728	-68.281%
2026-01-20	14.7800	15.0000	14.6000	14.9000	+7.971%	541	721	-69.664%
2026-01-16	13.8000	13.8000	13.8000	13.8000	+3.759%	1	189	-67.246%
2026-01-15	13.3000	13.3000	13.2400	13.3000	-6.667%	4	189	-66.015%
2026-01-14	14.3000	14.3900	14.2500	14.2500	+2.004%	19	189	-68.281%
2026-01-12	14.2000	14.2000	13.8000	13.9700	-1.272%	59	177	-67.645%
2026-01-09	14.4000	14.4000	14.1200	14.1500	-2.481%	103	146	-68.057%
2026-01-08	14.5500	14.5500	14.3500	14.5100	+1.753%	46	48	-68.849%
2026-01-07	14.2600	14.2600	14.2600	14.2600	-4.295%	1	3	-68.303%
2026-01-06	14.7000	14.9000	14.7000	14.9000	0.000%	3	3	-69.664%