Dark

NVDA20281215P120
NVDA Dec 15 2028 120.00 Put (NVDA281215P00120000)
option OPRA

EOD

Aug 14, 2026

8.01-3.261%(-0.27)132

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	8.0500	8.1500	8.0100	8.0100	-3.261%	132	10,105	0.000%
2026-08-13	8.2800	8.2800	8.2800	8.2800	-0.838%	1	10,047	-3.261%
2026-08-12	8.2900	8.4000	8.2500	8.3500	-4.897%	23	10,047	-4.072%
2026-08-11	8.9000	8.9500	8.6900	8.7800	-2.444%	46	10,040	-8.770%
2026-08-10	8.8000	9.0000	8.7000	9.0000	+1.010%	26	10,049	-11.000%
2026-08-07	8.9500	8.9500	8.9100	8.9100	-4.808%	9	10,053	-10.101%
2026-08-06	9.3000	9.4000	9.2500	9.3600	+4.000%	49	10,053	-14.423%
2026-08-05	9.2000	9.3000	9.0000	9.0000	-7.692%	159	10,022	-11.000%
2026-08-04	9.8000	9.9000	9.7300	9.7500	-4.878%	18	9,900	-17.846%
2026-08-03	10.2500	10.3100	10.2300	10.2500	-5.530%	11	9,900	-21.854%
2026-07-31	11.0000	11.2200	10.8500	10.8500	-5.652%	31	9,897	-26.175%
2026-07-30	11.4400	11.5900	11.4400	11.5000	-2.872%	6	9,904	-30.348%
2026-07-29	11.8500	12.0400	11.8400	11.8400	+3.769%	5	9,905	-32.348%
2026-07-28	11.9600	11.9600	11.4100	11.4100	-1.892%	7	9,904	-29.798%
2026-07-27	11.0000	11.6700	11.0000	11.6300	+9.099%	23	9,903	-31.126%
2026-07-24	10.6600	10.6600	10.6600	10.6600	+0.094%	1	9,917	-24.859%
2026-07-23	10.3000	10.6500	10.3000	10.6500	+6.500%	7	9,916	-24.789%
2026-07-22	10.2500	10.2500	10.0000	10.0000	-5.123%	13	9,910	-19.900%
2026-07-21	10.5400	10.5400	10.5400	10.5400	-2.947%	1	9,910	-24.004%
2026-07-20	10.8200	10.8600	10.8200	10.8600	-3.036%	14	9,910	-26.243%
2026-07-17	11.0600	11.4500	11.0600	11.2000	+3.226%	8	9,924	-28.482%
2026-07-16	10.6200	10.8500	10.6200	10.8500	+1.402%	9	9,924	-26.175%
2026-07-15	10.1900	10.7000	10.1500	10.7000	+5.419%	16	9,923	-25.140%
2026-07-14	10.4500	10.5000	10.1000	10.1500	-7.559%	12	9,912	-21.084%
2026-07-13	10.4800	10.9800	10.4500	10.9800	+6.809%	33	9,909	-27.049%
2026-07-10	10.7800	10.8000	10.2800	10.2800	-7.387%	33	9,882	-22.082%
2026-07-09	11.2500	11.2500	11.1000	11.1000	+0.909%	7	9,890	-27.838%
2026-07-08	11.5000	11.5500	11.0000	11.0000	-7.563%	164	9,885	-27.182%
2026-07-07	12.0200	12.0200	11.4900	11.9000	+2.322%	11	9,958	-32.689%
2026-07-02	11.6300	11.6300	11.6300	11.6300	-0.172%	1	9,956	-31.126%
2026-07-01	11.7200	11.7200	11.6500	11.6500	+2.193%	3	9,956	-31.245%
2026-06-30	11.6300	11.6300	11.4000	11.4000	-4.202%	4	9,953	-29.737%
2026-06-29	11.9000	11.9000	11.9000	11.9000	+0.422%	1	9,953	-32.689%
2026-06-26	12.1000	12.1000	11.8500	11.8500	-7.059%	101	9,952	-32.405%
2026-06-25	12.3500	12.7800	12.3500	12.7500	+2.492%	402	9,887	-37.176%
2026-06-24	12.2500	12.4400	12.2000	12.4400	+2.387%	12	9,815	-35.611%
2026-06-23	12.4000	12.4600	12.1500	12.1500	+5.195%	10	9,826	-34.074%
2026-06-18	11.5100	11.5500	11.5100	11.5500	-3.347%	12	9,808	-30.649%
2026-06-17	11.9500	12.0300	11.9500	11.9500	+1.014%	28	9,808	-32.971%
2026-06-16	11.7700	11.8300	11.7500	11.8300	+2.424%	1,051	9,808	-32.291%
2026-06-15	11.8500	11.8500	11.4800	11.5500	-9.055%	83	9,184	-30.649%
2026-06-12	12.6000	12.7000	12.6000	12.7000	-2.308%	7	9,184	-36.929%
2026-06-11	13.1500	13.3500	12.9500	13.0000	-2.622%	25	9,184	-38.385%
2026-06-10	12.6800	13.3500	12.6800	13.3500	+6.375%	100	9,172	-40.000%
2026-06-09	12.8100	13.5000	12.5500	12.5500	+0.400%	218	9,258	-36.175%
2026-06-08	12.5000	12.6600	12.5000	12.5000	-3.101%	370	9,258	-35.920%
2026-06-05	12.4000	13.0900	12.4000	12.9000	+7.950%	182	9,183	-37.907%
2026-06-04	12.2500	12.2500	11.9500	11.9500	0.000%	2	9,070	-32.971%
2026-06-03	11.7600	12.0000	11.7600	11.9500	+4.825%	10	9,069	-32.971%
2026-06-02	10.9000	11.4000	10.8100	11.4000	+1.786%	62	9,067	-29.737%
2026-06-01	11.5200	11.6000	11.2000	11.2000	-6.667%	5	9,050	-28.482%
2026-05-29	11.4300	12.0000	11.4300	12.0000	+2.128%	13	9,050	-33.250%
2026-05-28	11.7500	11.7500	11.7500	11.7500	-3.610%	3	9,044	-31.830%
2026-05-27	11.6000	12.2500	11.6000	12.1900	+3.305%	33	9,041	-34.290%
2026-05-26	11.8000	11.9500	11.6500	11.8000	+0.426%	69	9,022	-32.119%
2026-05-22	11.5500	11.7500	11.5500	11.7500	+2.531%	7	9,063	-31.830%
2026-05-21	10.9100	11.4600	10.9100	11.4600	+1.776%	81	9,059	-30.105%
2026-05-20	11.8000	11.8000	11.1500	11.2600	-2.931%	43	9,059	-28.863%
2026-05-19	11.8400	12.0000	11.6000	11.6000	-2.110%	14	9,067	-30.948%
2026-05-18	11.9700	12.2900	11.8200	11.8500	+1.282%	9	9,067	-32.405%
2026-05-15	11.7000	11.8300	11.6900	11.7000	+5.405%	59	9,067	-31.538%
2026-05-14	11.3000	11.3900	11.1000	11.1000	-4.062%	22	9,095	-27.838%
2026-05-13	11.6500	11.7000	11.5000	11.5700	-3.180%	236	9,007	-30.769%
2026-05-12	11.6500	12.3500	11.6500	11.9500	0.000%	4,580	9,007	-32.971%
2026-05-11	12.1000	12.2200	11.8000	11.9500	-3.239%	28	9,007	-32.971%
2026-05-08	12.3000	12.3500	12.2000	12.3500	-1.594%	96	9,535	-35.142%
2026-05-07	12.7800	12.8000	12.5500	12.5500	-3.164%	243	9,551	-36.175%
2026-05-06	13.5000	13.5000	12.9600	12.9600	-8.085%	49	9,663	-38.194%
2026-05-04	13.9300	14.2600	13.9300	14.1000	+1.075%	13	9,625	-43.191%
2026-05-01	14.0000	14.1200	13.9200	13.9500	-0.712%	82	9,615	-42.581%
2026-04-30	13.0000	14.0500	13.0000	14.0500	+7.498%	7	9,615	-42.989%
2026-04-29	13.0000	13.0700	12.9800	13.0700	+1.712%	4	9,611	-38.715%
2026-04-28	13.1600	13.2000	12.8500	12.8500	+1.261%	115	9,610	-37.665%
2026-04-27	13.1000	13.2300	12.6500	12.6900	-4.586%	37	9,596	-36.879%
2026-04-24	13.6900	13.6900	13.2500	13.3000	-5.338%	106	9,593	-39.774%
2026-04-23	13.5000	14.0500	13.5000	14.0500	+2.182%	125	9,591	-42.989%
2026-04-22	13.9500	13.9500	13.7500	13.7500	-1.434%	4	9,555	-41.745%
2026-04-21	13.8000	14.0000	13.8000	13.9500	+0.868%	4	9,555	-42.581%
2026-04-20	13.9000	14.0100	13.8300	13.8300	+0.949%	13	9,555	-42.082%
2026-04-17	13.8500	13.9500	13.6000	13.7000	-2.975%	77	9,552	-41.533%
2026-04-16	14.1900	14.2500	13.9500	14.1200	+1.001%	66	9,535	-43.272%
2026-04-15	13.9500	14.1500	13.7300	13.9800	-1.480%	138	9,536	-42.704%
2026-04-14	14.9500	14.9500	14.1900	14.1900	-4.380%	2,282	9,507	-43.552%
2026-04-13	15.0000	15.0500	14.8400	14.8400	-2.111%	59	10,066	-46.024%
2026-04-10	15.1500	15.2600	14.8000	15.1600	-2.571%	55	10,035	-47.164%
2026-04-09	16.0000	16.0000	15.5000	15.5600	-2.750%	15	10,004	-48.522%
2026-04-08	15.8000	16.2500	15.8000	16.0000	-7.781%	75	10,000	-49.938%
2026-04-07	17.4000	17.5000	17.3500	17.3500	+2.420%	5	10,017	-53.833%
2026-04-06	17.0500	17.1600	16.9400	16.9400	-1.968%	8	10,012	-52.715%
2026-04-02	18.1000	18.1000	17.2800	17.2800	-1.538%	5	10,010	-53.646%
2026-04-01	17.3500	17.5500	17.0000	17.5500	-1.182%	6	10,010	-54.359%
2026-03-31	18.4900	18.5200	17.7500	17.7600	-10.076%	167	10,011	-54.899%
2026-03-30	19.2800	19.8000	19.2700	19.7500	+2.120%	31	9,982	-59.443%
2026-03-27	18.9500	19.3600	18.8000	19.3400	+3.978%	745	9,987	-58.583%
2026-03-26	18.1000	18.6000	18.0600	18.6000	+6.286%	33	9,276	-56.935%
2026-03-25	17.1500	17.5000	17.0200	17.5000	-1.741%	81	9,252	-54.229%
2026-03-24	17.8000	17.8100	17.8000	17.8100	-1.056%	2	9,178	-55.025%
2026-03-23	17.6700	18.0500	17.5000	18.0000	-4.000%	29	9,177	-55.500%
2026-03-20	17.9000	18.9000	17.9000	18.7500	+4.807%	103	9,178	-57.280%
2026-03-19	18.4900	18.4900	17.7500	17.8900	+3.530%	43	9,083	-55.226%
2026-03-18	17.2900	17.6000	17.2500	17.2800	-0.403%	147	9,081	-53.646%
2026-03-17	17.4200	17.4200	17.3500	17.3500	-2.801%	153	8,964	-53.833%
2026-03-16	17.6000	17.8500	17.5100	17.8500	-1.653%	17	8,855	-55.126%
2026-03-12	17.7500	18.1500	17.7500	18.1500	+4.551%	3	8,840	-55.868%
2026-03-11	17.1500	17.3600	17.1500	17.3600	+0.347%	2	8,840	-53.859%
2026-03-10	17.8500	17.8700	17.3000	17.3000	-6.486%	171	8,839	-53.699%
2026-03-09	18.5000	18.5000	18.5000	18.5000	-5.128%	2	8,674	-56.703%
2026-03-06	18.3300	19.5000	18.3300	19.5000	+5.978%	27	8,675	-58.923%
2026-03-05	18.9000	19.1500	18.3000	18.4000	+0.437%	34	8,663	-56.467%
2026-03-04	18.4000	18.5000	18.3200	18.3200	-6.768%	14	8,667	-56.277%
2026-03-03	19.6500	19.6500	19.6500	19.6500	+3.968%	2	8,666	-59.237%
2026-03-02	20.7000	20.7000	18.9000	18.9000	-6.897%	16	8,666	-57.619%
2026-02-27	19.5800	20.3500	19.5200	20.3000	+8.498%	353	8,655	-60.542%
2026-02-26	18.0000	19.0600	17.8500	18.7100	+7.839%	288	8,308	-57.189%
2026-02-25	17.9000	17.9000	17.2000	17.3500	-4.723%	84	8,121	-53.833%
2026-02-24	18.0500	18.2100	18.0500	18.2100	-1.033%	23	8,121	-56.013%
2026-02-23	18.4000	18.6000	18.3500	18.4000	+1.545%	74	8,099	-56.467%
2026-02-20	18.1500	18.1500	18.0500	18.1200	+0.667%	85	8,099	-55.795%
2026-02-18	18.2500	18.2500	17.9000	18.0000	-3.743%	17	8,099	-55.500%
2026-02-17	19.4500	19.4500	18.4200	18.7000	+0.376%	283	8,108	-57.166%
2026-02-13	19.1200	19.1200	18.6300	18.6300	+1.803%	3	8,028	-57.005%
2026-02-12	18.2900	18.3000	18.2900	18.3000	+5.476%	2	8,028	-56.230%
2026-02-11	17.8000	17.8000	17.3500	17.3500	-1.420%	4	8,026	-53.833%
2026-02-10	17.6000	17.6000	17.6000	17.6000	+0.285%	1	8,025	-54.489%
2026-02-09	17.5800	17.7500	17.1500	17.5500	-0.959%	160	8,025	-54.359%
2026-02-06	18.8000	18.8000	17.7200	17.7200	-9.453%	13	7,873	-54.797%
2026-02-05	19.3000	19.7200	18.7500	19.5700	+2.193%	770	7,861	-59.070%
2026-02-04	18.7800	19.5500	18.7800	19.1500	+2.188%	2,366	7,101	-58.172%
2026-02-03	18.3900	18.7500	18.0300	18.7400	+8.575%	4,562	4,742	-57.257%
2026-02-02	17.5000	17.5000	17.2000	17.2600	+1.529%	25	260	-53.592%
2026-01-30	17.0100	17.0800	17.0000	17.0000	0.000%	44	235	-52.882%
2026-01-28	17.0800	17.0800	16.9000	17.0000	-0.875%	96	271	-52.882%
2026-01-27	17.1500	17.1500	17.1500	17.1500	-0.580%	1	182	-53.294%
2026-01-26	17.2300	17.2600	17.1000	17.2500	+0.291%	83	181	-53.565%
2026-01-23	17.1500	17.2000	17.1500	17.2000	-6.062%	15	99	-53.430%
2026-01-20	18.0000	18.3100	18.0000	18.3100	+8.024%	15	84	-56.253%
2026-01-16	16.9500	16.9500	16.9500	16.9500	+3.228%	5	78	-52.743%
2026-01-15	16.4200	16.4200	16.4200	16.4200	-6.439%	5	78	-51.218%
2026-01-14	16.9800	17.5500	16.9800	17.5500	+2.332%	16	83	-54.359%
2026-01-13	17.2200	17.2200	17.1500	17.1500	0.000%	2	67	-53.294%
2026-01-12	17.5200	17.5200	17.1500	17.1500	-0.982%	27	67	-53.294%
2026-01-09	17.7000	17.7000	17.3000	17.3200	-2.423%	33	43	-53.753%
2026-01-08	17.7500	17.7500	17.7500	17.7500	+1.836%	1	12	-54.873%
2026-01-07	17.7000	17.7000	17.3500	17.4300	-2.353%	8	11	-54.045%
2026-01-06	17.7600	17.8500	17.6700	17.8500	0.000%	3	3	-55.126%