Dark

NVDA20281215P115
NVDA Dec 15 2028 115.00 Put (NVDA281215P00115000)
option OPRA

EOD

Aug 14, 2026

7.05-3.026%(-0.22)115

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	7.2600	7.2600	7.0500	7.0500	-3.026%	115	5,322	0.000%
2026-08-13	7.3500	7.3500	7.2500	7.2700	-0.411%	10	5,323	-3.026%
2026-08-12	7.7000	7.7000	7.3000	7.3000	-7.595%	375	5,322	-3.425%
2026-08-11	7.9000	7.9000	7.8800	7.9000	-0.629%	41	5,545	-10.759%
2026-08-10	7.7700	7.9500	7.7700	7.9500	+0.379%	2	5,543	-11.321%
2026-08-07	7.9200	7.9200	7.9200	7.9200	-3.178%	1	5,542	-10.985%
2026-08-06	8.1800	8.1800	8.1800	8.1800	0.000%	5	5,542	-13.814%
2026-08-05	8.3000	8.5500	8.1500	8.1800	-6.193%	227	5,547	-13.814%
2026-08-04	8.7900	8.7900	8.7200	8.7200	-3.646%	10	5,427	-19.151%
2026-08-03	9.0000	9.0500	9.0000	9.0500	-9.045%	6	5,429	-22.099%
2026-07-31	9.9500	9.9500	9.9500	9.9500	-9.463%	1	5,430	-29.146%
2026-07-29	10.2400	10.9900	10.2400	10.9900	+7.957%	5	5,431	-35.851%
2026-07-28	10.6300	10.6300	10.1800	10.1800	-1.165%	3	5,430	-30.747%
2026-07-27	10.2000	10.5500	10.2000	10.3000	+17.045%	104	5,429	-31.553%
2026-07-22	8.9500	8.9500	8.8000	8.8000	-9.744%	3	5,410	-19.886%
2026-07-20	9.7500	9.7500	9.7500	9.7500	-2.500%	2	5,413	-27.692%
2026-07-17	10.0000	10.0000	10.0000	10.0000	+4.493%	1	5,413	-29.500%
2026-07-16	9.6200	9.6200	9.5700	9.5700	+2.903%	2	5,413	-26.332%
2026-07-15	9.3000	9.3000	9.3000	9.3000	+3.911%	2	5,414	-24.194%
2026-07-14	9.2000	9.2000	8.9500	8.9500	-7.254%	15	5,412	-21.229%
2026-07-13	9.2900	9.6500	9.2900	9.6500	+4.324%	2	5,424	-26.943%
2026-07-10	9.4400	9.4400	9.2500	9.2500	-8.867%	6	5,424	-23.784%
2026-07-09	10.1500	10.1500	10.1500	10.1500	-0.879%	1	5,427	-30.542%
2026-07-08	10.1500	10.2400	10.1500	10.2400	-5.622%	2	5,428	-31.152%
2026-07-02	10.2400	10.8500	10.2400	10.8500	+6.791%	118	5,367	-35.023%
2026-06-30	10.2900	10.2900	10.1600	10.1600	-3.697%	5	5,367	-30.610%
2026-06-29	11.1500	11.1500	10.5500	10.5500	-2.675%	167	5,370	-33.175%
2026-06-26	11.2000	11.2000	10.8400	10.8400	-4.409%	6	5,394	-34.963%
2026-06-25	11.6200	11.6200	11.3400	11.3400	+2.070%	3	5,397	-37.831%
2026-06-24	11.1100	11.1100	11.1100	11.1100	+2.396%	1	5,396	-36.544%
2026-06-23	10.7500	10.9000	10.7500	10.8500	+4.831%	36	5,396	-35.023%
2026-06-22	10.3500	10.3500	10.3500	10.3500	-0.481%	1	5,362	-31.884%
2026-06-18	10.4000	10.4000	10.4000	10.4000	-1.422%	55	5,336	-32.212%
2026-06-16	10.5500	10.5500	10.5500	10.5500	+2.626%	36	5,336	-33.175%
2026-06-15	10.6900	10.6900	10.2800	10.2800	-12.062%	7	5,335	-31.420%
2026-06-11	11.6900	11.6900	11.6900	11.6900	+0.343%	2	5,335	-39.692%
2026-06-10	11.8500	11.8500	11.4000	11.6500	+2.643%	76	5,337	-39.485%
2026-06-09	11.0300	11.8200	11.0300	11.3500	+0.177%	125	5,355	-37.885%
2026-06-08	11.3300	11.3300	11.3300	11.3300	+4.907%	1	5,314	-37.776%
2026-06-05	10.8000	10.8000	10.8000	10.8000	-1.099%	27	5,315	-34.722%
2026-06-04	10.9200	10.9200	10.9200	10.9200	+1.581%	50	5,288	-35.440%
2026-06-03	10.7500	10.7500	10.7000	10.7500	+5.289%	71	5,288	-34.419%
2026-06-02	9.8000	10.2100	9.8000	10.2100	+1.290%	4	5,246	-30.950%
2026-06-01	10.3400	10.3400	10.0800	10.0800	-1.659%	31	5,248	-30.060%
2026-05-29	10.2900	10.2900	10.2500	10.2500	-1.442%	5	5,234	-31.220%
2026-05-28	10.4700	10.5000	10.4000	10.4000	-3.704%	4	5,236	-32.212%
2026-05-27	10.8000	10.8000	10.8000	10.8000	+1.887%	30	5,234	-34.722%
2026-05-26	10.5500	10.6000	10.5500	10.6000	+0.474%	2	5,229	-33.491%
2026-05-22	10.3000	10.5600	10.3000	10.5500	+3.941%	15	5,229	-33.175%
2026-05-21	10.1500	10.1500	10.1500	10.1500	+0.995%	2	5,224	-30.542%
2026-05-20	10.6000	10.6000	9.9500	10.0500	-4.286%	172	5,224	-29.851%
2026-05-19	10.7200	10.7200	10.5000	10.5000	-2.778%	21	5,044	-32.857%
2026-05-18	10.8000	10.8000	10.8000	10.8000	+7.463%	1	5,044	-34.722%
2026-05-14	10.2000	10.2000	10.0000	10.0500	-4.830%	16	5,044	-29.851%
2026-05-13	10.4300	10.6500	10.4300	10.5600	-1.767%	63	5,057	-33.239%
2026-05-12	11.0500	11.0500	10.7500	10.7500	+0.467%	140	5,057	-34.419%
2026-05-11	10.7500	10.8000	10.6500	10.7000	-3.604%	85	5,057	-34.112%
2026-05-08	11.0500	11.1000	11.0000	11.1000	-4.721%	27	5,064	-36.486%
2026-05-06	12.0000	12.0000	11.6500	11.6500	-4.898%	9	5,056	-39.485%
2026-05-05	12.2500	12.2500	12.2500	12.2500	-4.297%	21	5,052	-42.449%
2026-05-04	12.6000	12.8000	12.6000	12.8000	+0.392%	5	5,052	-44.922%
2026-05-01	12.7500	12.7500	12.7500	12.7500	+6.516%	1	5,049	-44.706%
2026-04-30	11.7000	11.9700	11.7000	11.9700	+1.441%	23	5,049	-41.103%
2026-04-29	11.6700	11.8000	11.6700	11.8000	+0.855%	3	5,052	-40.254%
2026-04-28	11.9200	11.9200	11.7000	11.7000	+1.563%	33	5,050	-39.744%
2026-04-27	11.8000	11.8200	11.5200	11.5200	-3.356%	12	5,045	-38.802%
2026-04-24	12.4000	12.4000	11.9200	11.9200	-5.397%	85	5,051	-40.856%
2026-04-23	12.2500	12.6000	12.2500	12.6000	+0.962%	61	5,027	-44.048%
2026-04-22	12.4800	12.4800	12.4800	12.4800	-0.558%	1	5,069	-43.510%
2026-04-20	12.5500	12.5500	12.5500	12.5500	+0.400%	3	5,068	-43.825%
2026-04-17	12.4800	12.5000	12.3000	12.5000	-2.799%	8	5,071	-43.600%
2026-04-16	12.8200	12.8600	12.5000	12.8600	+1.821%	28	5,076	-45.179%
2026-04-15	12.5500	12.7800	12.3000	12.6300	-1.251%	28	5,073	-44.181%
2026-04-14	13.1000	13.1000	12.7900	12.7900	-4.195%	36	5,065	-44.879%
2026-04-13	13.8000	14.3000	13.2500	13.3500	-2.555%	23	5,054	-47.191%
2026-04-10	13.6800	13.7000	13.4000	13.7000	-2.699%	21	5,045	-48.540%
2026-04-09	14.1300	14.1300	13.8500	14.0800	-2.897%	13	5,048	-49.929%
2026-04-08	14.3900	14.5000	14.3900	14.5000	-7.289%	7	5,035	-51.379%
2026-04-07	15.6200	15.6400	15.6200	15.6400	-0.698%	4	5,030	-54.923%
2026-04-02	15.8400	15.8400	15.7500	15.7500	-0.631%	894	4,228	-55.238%
2026-04-01	15.6000	15.8500	15.6000	15.8500	-3.236%	3	4,228	-55.521%
2026-03-31	16.3800	16.3800	16.3800	16.3800	-7.458%	1	4,228	-56.960%
2026-03-30	17.6200	17.7000	17.5000	17.7000	+1.143%	16	4,228	-60.169%
2026-03-27	17.3500	17.5000	17.2000	17.5000	+4.478%	145	4,213	-59.714%
2026-03-26	16.1000	16.7500	16.1000	16.7500	+8.414%	119	4,187	-57.910%
2026-03-25	15.3500	15.6500	15.3500	15.4500	-3.135%	40	4,146	-54.369%
2026-03-23	15.9500	15.9500	15.9500	15.9500	-6.176%	1	4,176	-55.799%
2026-03-20	16.5000	17.0000	16.5000	17.0000	+4.615%	8	4,176	-58.529%
2026-03-19	16.6000	16.6000	16.2500	16.2500	+1.563%	33	4,170	-56.615%
2026-03-18	16.0000	16.0000	15.7000	16.0000	+1.911%	23	4,138	-55.938%
2026-03-17	15.7000	15.7000	15.7000	15.7000	+3.630%	152	4,138	-55.096%
2026-03-16	15.8500	15.8500	15.1500	15.1500	-7.339%	44	4,049	-53.465%
2026-03-13	16.3500	16.3500	16.3500	16.3500	-0.305%	1	4,032	-56.881%
2026-03-12	16.4000	16.4000	16.4000	16.4000	+3.470%	1	4,031	-57.012%
2026-03-11	15.8500	15.8500	15.8500	15.8500	-7.418%	5	4,032	-55.521%
2026-03-06	17.1200	17.1200	17.1200	17.1200	+2.209%	2	4,037	-58.820%
2026-03-05	16.9200	16.9200	16.7000	16.7500	+0.601%	36	4,037	-57.910%
2026-03-04	16.7100	16.7100	16.6000	16.6500	-3.198%	111	4,037	-57.658%
2026-03-03	18.0000	18.1500	17.1500	17.2000	-0.521%	223	3,963	-59.012%
2026-03-02	17.8500	17.8500	17.2000	17.2900	-5.000%	54	3,881	-59.225%
2026-02-27	18.0000	18.2500	18.0000	18.2000	+5.202%	431	3,882	-61.264%
2026-02-26	16.2500	17.3000	16.2500	17.3000	+11.254%	518	3,454	-59.249%
2026-02-25	16.0800	16.0800	15.5500	15.5500	-5.700%	45	2,935	-54.662%
2026-02-24	16.4900	16.4900	16.4900	16.4900	-2.020%	10	2,935	-57.247%
2026-02-23	16.8500	16.8500	16.8000	16.8300	+4.211%	25	2,925	-58.111%
2026-02-18	16.1500	16.1500	16.1500	16.1500	-3.119%	901	2,919	-56.347%
2026-02-17	17.5700	17.5700	16.6700	16.6700	-3.081%	42	2,018	-57.708%
2026-02-13	17.4000	17.4000	17.2000	17.2000	+10.045%	3	2,014	-59.012%
2026-02-11	15.6300	15.6300	15.6300	15.6300	+0.450%	1	2,014	-54.894%
2026-02-09	16.1400	16.1500	15.5600	15.5600	-3.653%	77	2,013	-54.692%
2026-02-06	16.1500	16.1500	16.1500	16.1500	-8.134%	1	1,937	-56.347%
2026-02-05	17.6500	17.6500	17.5500	17.5800	+2.627%	31	1,937	-59.898%
2026-02-04	17.4800	17.5700	17.1300	17.1300	+3.630%	14	1,925	-58.844%
2026-02-03	16.5300	16.5300	16.5300	16.5300	+5.962%	1	1,911	-57.350%
2026-02-02	15.6000	15.6000	15.6000	15.6000	+2.362%	850	1,910	-54.808%
2026-01-30	15.2400	15.2400	15.2400	15.2400	-4.451%	1	1,060	-53.740%
2026-01-29	15.9500	15.9500	15.9500	15.9500	+3.774%	1,000	1,061	-55.799%
2026-01-28	15.4100	15.4100	15.3700	15.3700	-1.474%	6	63	-54.131%
2026-01-27	15.6000	15.6000	15.6000	15.6000	-0.637%	10	59	-54.808%
2026-01-26	15.6500	15.7000	15.6500	15.7000	+0.965%	6	69	-55.096%
2026-01-23	15.4000	15.5500	15.4000	15.5500	0.000%	8	68	-54.662%
2026-01-22	15.5500	15.5500	15.5500	15.5500	-5.758%	5	63	-54.662%
2026-01-21	16.5000	16.5000	16.4900	16.5000	0.000%	8	63	-57.273%
2026-01-20	16.3000	16.6700	16.3000	16.5000	+7.352%	8	69	-57.273%
2026-01-16	14.9200	15.3700	14.9100	15.3700	+3.851%	18	49	-54.131%
2026-01-15	14.9500	14.9500	14.8000	14.8000	-6.507%	7	49	-52.365%
2026-01-14	15.9400	15.9400	15.8300	15.8300	+2.393%	2	45	-55.464%
2026-01-13	15.5500	15.5500	15.4600	15.4600	+1.711%	16	44	-54.398%
2026-01-12	15.2000	15.2000	15.2000	15.2000	-2.999%	3	28	-53.618%
2026-01-09	15.6700	15.6700	15.6700	15.6700	-1.755%	3	25	-55.010%
2026-01-08	16.1600	16.1600	15.9500	15.9500	-1.543%	18	23	-55.799%
2026-01-07	16.2000	16.2000	16.2000	16.2000	+0.809%	3	5	-56.481%
2026-01-06	16.1900	16.1900	16.0700	16.0700	0.000%	2	2	-56.129%