Dark

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

EOD

Sep 30, 2026

5.90-3.279%(-0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	5.9000	5.9000	5.9000	5.9000	-3.279%	1	10,294	0.000%
2026-09-29	6.0100	6.1000	5.8500	6.1000	-0.813%	11	10,294	-3.279%
2026-09-28	6.1000	6.1500	5.9000	6.1500	-4.651%	25	10,300	-4.065%
2026-09-23	6.1500	6.4500	6.1500	6.4500	+4.032%	5	10,302	-8.527%
2026-09-22	6.1800	6.2000	6.1500	6.2000	-0.482%	3	10,300	-4.839%
2026-09-21	6.2500	6.2800	6.2000	6.2300	-3.411%	10	10,299	-5.297%
2026-09-18	6.5100	6.6500	6.4500	6.4500	-3.731%	25	10,306	-8.527%
2026-09-17	6.7500	6.7500	6.7000	6.7000	-6.555%	9	10,299	-11.940%
2026-09-16	7.1700	7.1700	7.1700	7.1700	-1.103%	1	10,301	-17.713%
2026-09-15	7.3100	7.3100	7.2500	7.2500	-2.423%	5	10,301	-18.621%
2026-09-14	7.5000	7.7000	7.2300	7.4300	+6.143%	88	10,297	-20.592%
2026-09-11	6.9500	7.0000	6.8800	7.0000	-3.047%	42	10,268	-15.714%
2026-09-10	7.2500	7.2500	7.2000	7.2200	+3.885%	58	10,259	-18.283%
2026-09-09	6.8000	7.0000	6.8000	6.9500	+0.725%	33	10,211	-15.108%
2026-09-08	6.5000	6.9200	6.5000	6.9000	+3.759%	55	10,179	-14.493%
2026-09-04	6.3000	6.6500	5.9000	6.6500	+2.308%	763	10,128	-11.278%
2026-09-03	6.6000	6.6900	6.4500	6.5000	-4.412%	27	10,128	-9.231%
2026-09-02	6.9300	7.1500	6.7100	6.8000	-4.895%	16	10,113	-13.235%
2026-09-01	7.2000	7.2500	6.9300	7.1500	+2.582%	134	10,113	-17.483%
2026-08-31	7.3000	7.3000	6.9000	6.9700	-6.443%	14	10,140	-15.352%
2026-08-28	6.9400	7.4500	6.9000	7.4500	+7.349%	41	10,136	-20.805%
2026-08-27	7.3500	7.3500	6.8000	6.9400	-14.321%	83	10,125	-14.986%
2026-08-26	8.0900	8.1400	7.9900	8.1000	+1.631%	10	10,147	-27.160%
2026-08-25	8.0300	8.1500	7.9700	7.9700	-5.457%	32	10,149	-25.972%
2026-08-24	8.6200	8.6200	8.4300	8.4300	+0.958%	6	10,136	-30.012%
2026-08-20	8.3500	8.3500	8.3500	8.3500	+0.724%	1	10,131	-29.341%
2026-08-19	8.1800	8.2900	7.9500	8.2900	+1.098%	20	10,131	-28.830%
2026-08-18	8.3500	8.3500	8.2000	8.2000	+4.459%	43	10,132	-28.049%
2026-08-17	7.9900	8.0600	7.8000	7.8500	-1.998%	7	10,103	-24.841%
2026-08-14	8.0500	8.1500	8.0100	8.0100	-3.261%	132	10,105	-26.342%
2026-08-13	8.2800	8.2800	8.2800	8.2800	-0.838%	1	10,047	-28.744%
2026-08-12	8.2900	8.4000	8.2500	8.3500	-4.897%	23	10,047	-29.341%
2026-08-11	8.9000	8.9500	8.6900	8.7800	-2.444%	46	10,040	-32.802%
2026-08-10	8.8000	9.0000	8.7000	9.0000	+1.010%	26	10,049	-34.444%
2026-08-07	8.9500	8.9500	8.9100	8.9100	-4.808%	9	10,053	-33.782%
2026-08-06	9.3000	9.4000	9.2500	9.3600	+4.000%	49	10,053	-36.966%
2026-08-05	9.2000	9.3000	9.0000	9.0000	-7.692%	159	10,022	-34.444%
2026-08-04	9.8000	9.9000	9.7300	9.7500	-4.878%	18	9,900	-39.487%
2026-08-03	10.2500	10.3100	10.2300	10.2500	-5.530%	11	9,900	-42.439%
2026-07-31	11.0000	11.2200	10.8500	10.8500	-5.652%	31	9,897	-45.622%
2026-07-30	11.4400	11.5900	11.4400	11.5000	-2.872%	6	9,904	-48.696%
2026-07-29	11.8500	12.0400	11.8400	11.8400	+3.769%	5	9,905	-50.169%
2026-07-28	11.9600	11.9600	11.4100	11.4100	-1.892%	7	9,904	-48.291%
2026-07-27	11.0000	11.6700	11.0000	11.6300	+9.099%	23	9,903	-49.269%
2026-07-24	10.6600	10.6600	10.6600	10.6600	+0.094%	1	9,917	-44.653%
2026-07-23	10.3000	10.6500	10.3000	10.6500	+6.500%	7	9,916	-44.601%
2026-07-22	10.2500	10.2500	10.0000	10.0000	-5.123%	13	9,910	-41.000%
2026-07-21	10.5400	10.5400	10.5400	10.5400	-2.947%	1	9,910	-44.023%
2026-07-20	10.8200	10.8600	10.8200	10.8600	-3.036%	14	9,910	-45.672%
2026-07-17	11.0600	11.4500	11.0600	11.2000	+3.226%	8	9,924	-47.321%
2026-07-16	10.6200	10.8500	10.6200	10.8500	+1.402%	9	9,924	-45.622%
2026-07-15	10.1900	10.7000	10.1500	10.7000	+5.419%	16	9,923	-44.860%
2026-07-14	10.4500	10.5000	10.1000	10.1500	-7.559%	12	9,912	-41.872%
2026-07-13	10.4800	10.9800	10.4500	10.9800	+6.809%	33	9,909	-46.266%
2026-07-10	10.7800	10.8000	10.2800	10.2800	-7.387%	33	9,882	-42.607%
2026-07-09	11.2500	11.2500	11.1000	11.1000	+0.909%	7	9,890	-46.847%
2026-07-08	11.5000	11.5500	11.0000	11.0000	-7.563%	164	9,885	-46.364%
2026-07-07	12.0200	12.0200	11.4900	11.9000	+2.322%	11	9,958	-50.420%
2026-07-02	11.6300	11.6300	11.6300	11.6300	-0.172%	1	9,956	-49.269%
2026-07-01	11.7200	11.7200	11.6500	11.6500	+2.193%	3	9,956	-49.356%
2026-06-30	11.6300	11.6300	11.4000	11.4000	-4.202%	4	9,953	-48.246%
2026-06-29	11.9000	11.9000	11.9000	11.9000	+0.422%	1	9,953	-50.420%
2026-06-26	12.1000	12.1000	11.8500	11.8500	-7.059%	101	9,952	-50.211%
2026-06-25	12.3500	12.7800	12.3500	12.7500	+2.492%	402	9,887	-53.725%
2026-06-24	12.2500	12.4400	12.2000	12.4400	+2.387%	12	9,815	-52.572%
2026-06-23	12.4000	12.4600	12.1500	12.1500	+5.195%	10	9,826	-51.440%
2026-06-18	11.5100	11.5500	11.5100	11.5500	-3.347%	12	9,808	-48.918%
2026-06-17	11.9500	12.0300	11.9500	11.9500	+1.014%	28	9,808	-50.628%
2026-06-16	11.7700	11.8300	11.7500	11.8300	+2.424%	1,051	9,808	-50.127%
2026-06-15	11.8500	11.8500	11.4800	11.5500	-9.055%	83	9,184	-48.918%
2026-06-12	12.6000	12.7000	12.6000	12.7000	-2.308%	7	9,184	-53.543%
2026-06-11	13.1500	13.3500	12.9500	13.0000	-2.622%	25	9,184	-54.615%
2026-06-10	12.6800	13.3500	12.6800	13.3500	+6.375%	100	9,172	-55.805%
2026-06-09	12.8100	13.5000	12.5500	12.5500	+0.400%	218	9,258	-52.988%
2026-06-08	12.5000	12.6600	12.5000	12.5000	-3.101%	370	9,258	-52.800%
2026-06-05	12.4000	13.0900	12.4000	12.9000	+7.950%	182	9,183	-54.264%
2026-06-04	12.2500	12.2500	11.9500	11.9500	0.000%	2	9,070	-50.628%
2026-06-03	11.7600	12.0000	11.7600	11.9500	+4.825%	10	9,069	-50.628%
2026-06-02	10.9000	11.4000	10.8100	11.4000	+1.786%	62	9,067	-48.246%
2026-06-01	11.5200	11.6000	11.2000	11.2000	-6.667%	5	9,050	-47.321%
2026-05-29	11.4300	12.0000	11.4300	12.0000	+2.128%	13	9,050	-50.833%
2026-05-28	11.7500	11.7500	11.7500	11.7500	-3.610%	3	9,044	-49.787%
2026-05-27	11.6000	12.2500	11.6000	12.1900	+3.305%	33	9,041	-51.600%
2026-05-26	11.8000	11.9500	11.6500	11.8000	+0.426%	69	9,022	-50.000%
2026-05-22	11.5500	11.7500	11.5500	11.7500	+2.531%	7	9,063	-49.787%
2026-05-21	10.9100	11.4600	10.9100	11.4600	+1.776%	81	9,059	-48.517%
2026-05-20	11.8000	11.8000	11.1500	11.2600	-2.931%	43	9,059	-47.602%
2026-05-19	11.8400	12.0000	11.6000	11.6000	-2.110%	14	9,067	-49.138%
2026-05-18	11.9700	12.2900	11.8200	11.8500	+1.282%	9	9,067	-50.211%
2026-05-15	11.7000	11.8300	11.6900	11.7000	+5.405%	59	9,067	-49.573%
2026-05-14	11.3000	11.3900	11.1000	11.1000	-4.062%	22	9,095	-46.847%
2026-05-13	11.6500	11.7000	11.5000	11.5700	-3.180%	236	9,007	-49.006%
2026-05-12	11.6500	12.3500	11.6500	11.9500	0.000%	4,580	9,007	-50.628%
2026-05-11	12.1000	12.2200	11.8000	11.9500	-3.239%	28	9,007	-50.628%
2026-05-08	12.3000	12.3500	12.2000	12.3500	-1.594%	96	9,535	-52.227%
2026-05-07	12.7800	12.8000	12.5500	12.5500	-3.164%	243	9,551	-52.988%
2026-05-06	13.5000	13.5000	12.9600	12.9600	-8.085%	49	9,663	-54.475%
2026-05-04	13.9300	14.2600	13.9300	14.1000	+1.075%	13	9,625	-58.156%
2026-05-01	14.0000	14.1200	13.9200	13.9500	-0.712%	82	9,615	-57.706%
2026-04-30	13.0000	14.0500	13.0000	14.0500	+7.498%	7	9,615	-58.007%
2026-04-29	13.0000	13.0700	12.9800	13.0700	+1.712%	4	9,611	-54.858%
2026-04-28	13.1600	13.2000	12.8500	12.8500	+1.261%	115	9,610	-54.086%
2026-04-27	13.1000	13.2300	12.6500	12.6900	-4.586%	37	9,596	-53.507%
2026-04-24	13.6900	13.6900	13.2500	13.3000	-5.338%	106	9,593	-55.639%
2026-04-23	13.5000	14.0500	13.5000	14.0500	+2.182%	125	9,591	-58.007%
2026-04-22	13.9500	13.9500	13.7500	13.7500	-1.434%	4	9,555	-57.091%
2026-04-21	13.8000	14.0000	13.8000	13.9500	+0.868%	4	9,555	-57.706%
2026-04-20	13.9000	14.0100	13.8300	13.8300	+0.949%	13	9,555	-57.339%
2026-04-17	13.8500	13.9500	13.6000	13.7000	-2.975%	77	9,552	-56.934%
2026-04-16	14.1900	14.2500	13.9500	14.1200	+1.001%	66	9,535	-58.215%
2026-04-15	13.9500	14.1500	13.7300	13.9800	-1.480%	138	9,536	-57.797%
2026-04-14	14.9500	14.9500	14.1900	14.1900	-4.380%	2,282	9,507	-58.421%
2026-04-13	15.0000	15.0500	14.8400	14.8400	-2.111%	59	10,066	-60.243%
2026-04-10	15.1500	15.2600	14.8000	15.1600	-2.571%	55	10,035	-61.082%
2026-04-09	16.0000	16.0000	15.5000	15.5600	-2.750%	15	10,004	-62.082%
2026-04-08	15.8000	16.2500	15.8000	16.0000	-7.781%	75	10,000	-63.125%
2026-04-07	17.4000	17.5000	17.3500	17.3500	+2.420%	5	10,017	-65.994%
2026-04-06	17.0500	17.1600	16.9400	16.9400	-1.968%	8	10,012	-65.171%
2026-04-02	18.1000	18.1000	17.2800	17.2800	-1.538%	5	10,010	-65.856%
2026-04-01	17.3500	17.5500	17.0000	17.5500	-1.182%	6	10,010	-66.382%
2026-03-31	18.4900	18.5200	17.7500	17.7600	-10.076%	167	10,011	-66.779%
2026-03-30	19.2800	19.8000	19.2700	19.7500	+2.120%	31	9,982	-70.127%
2026-03-27	18.9500	19.3600	18.8000	19.3400	+3.978%	745	9,987	-69.493%
2026-03-26	18.1000	18.6000	18.0600	18.6000	+6.286%	33	9,276	-68.280%
2026-03-25	17.1500	17.5000	17.0200	17.5000	-1.741%	81	9,252	-66.286%
2026-03-24	17.8000	17.8100	17.8000	17.8100	-1.056%	2	9,178	-66.873%
2026-03-23	17.6700	18.0500	17.5000	18.0000	-4.000%	29	9,177	-67.222%
2026-03-20	17.9000	18.9000	17.9000	18.7500	+4.807%	103	9,178	-68.533%
2026-03-19	18.4900	18.4900	17.7500	17.8900	+3.530%	43	9,083	-67.021%
2026-03-18	17.2900	17.6000	17.2500	17.2800	-0.403%	147	9,081	-65.856%
2026-03-17	17.4200	17.4200	17.3500	17.3500	-2.801%	153	8,964	-65.994%
2026-03-16	17.6000	17.8500	17.5100	17.8500	-1.653%	17	8,855	-66.947%
2026-03-12	17.7500	18.1500	17.7500	18.1500	+4.551%	3	8,840	-67.493%
2026-03-11	17.1500	17.3600	17.1500	17.3600	+0.347%	2	8,840	-66.014%
2026-03-10	17.8500	17.8700	17.3000	17.3000	-6.486%	171	8,839	-65.896%
2026-03-09	18.5000	18.5000	18.5000	18.5000	-5.128%	2	8,674	-68.108%
2026-03-06	18.3300	19.5000	18.3300	19.5000	+5.978%	27	8,675	-69.744%
2026-03-05	18.9000	19.1500	18.3000	18.4000	+0.437%	34	8,663	-67.935%
2026-03-04	18.4000	18.5000	18.3200	18.3200	-6.768%	14	8,667	-67.795%
2026-03-03	19.6500	19.6500	19.6500	19.6500	+3.968%	2	8,666	-69.975%
2026-03-02	20.7000	20.7000	18.9000	18.9000	-6.897%	16	8,666	-68.783%
2026-02-27	19.5800	20.3500	19.5200	20.3000	+8.498%	353	8,655	-70.936%
2026-02-26	18.0000	19.0600	17.8500	18.7100	+7.839%	288	8,308	-68.466%
2026-02-25	17.9000	17.9000	17.2000	17.3500	-4.723%	84	8,121	-65.994%
2026-02-24	18.0500	18.2100	18.0500	18.2100	-1.033%	23	8,121	-67.600%
2026-02-23	18.4000	18.6000	18.3500	18.4000	+1.545%	74	8,099	-67.935%
2026-02-20	18.1500	18.1500	18.0500	18.1200	+0.667%	85	8,099	-67.439%
2026-02-18	18.2500	18.2500	17.9000	18.0000	-3.743%	17	8,099	-67.222%
2026-02-17	19.4500	19.4500	18.4200	18.7000	+0.376%	283	8,108	-68.449%
2026-02-13	19.1200	19.1200	18.6300	18.6300	+1.803%	3	8,028	-68.331%
2026-02-12	18.2900	18.3000	18.2900	18.3000	+5.476%	2	8,028	-67.760%
2026-02-11	17.8000	17.8000	17.3500	17.3500	-1.420%	4	8,026	-65.994%
2026-02-10	17.6000	17.6000	17.6000	17.6000	+0.285%	1	8,025	-66.477%
2026-02-09	17.5800	17.7500	17.1500	17.5500	-0.959%	160	8,025	-66.382%
2026-02-06	18.8000	18.8000	17.7200	17.7200	-9.453%	13	7,873	-66.704%
2026-02-05	19.3000	19.7200	18.7500	19.5700	+2.193%	770	7,861	-69.852%
2026-02-04	18.7800	19.5500	18.7800	19.1500	+2.188%	2,366	7,101	-69.191%
2026-02-03	18.3900	18.7500	18.0300	18.7400	+8.575%	4,562	4,742	-68.517%
2026-02-02	17.5000	17.5000	17.2000	17.2600	+1.529%	25	260	-65.817%
2026-01-30	17.0100	17.0800	17.0000	17.0000	0.000%	44	235	-65.294%
2026-01-28	17.0800	17.0800	16.9000	17.0000	-0.875%	96	271	-65.294%
2026-01-27	17.1500	17.1500	17.1500	17.1500	-0.580%	1	182	-65.598%
2026-01-26	17.2300	17.2600	17.1000	17.2500	+0.291%	83	181	-65.797%
2026-01-23	17.1500	17.2000	17.1500	17.2000	-6.062%	15	99	-65.698%
2026-01-20	18.0000	18.3100	18.0000	18.3100	+8.024%	15	84	-67.777%
2026-01-16	16.9500	16.9500	16.9500	16.9500	+3.228%	5	78	-65.192%
2026-01-15	16.4200	16.4200	16.4200	16.4200	-6.439%	5	78	-64.068%
2026-01-14	16.9800	17.5500	16.9800	17.5500	+2.332%	16	83	-66.382%
2026-01-13	17.2200	17.2200	17.1500	17.1500	0.000%	2	67	-65.598%
2026-01-12	17.5200	17.5200	17.1500	17.1500	-0.982%	27	67	-65.598%
2026-01-09	17.7000	17.7000	17.3000	17.3200	-2.423%	33	43	-65.935%
2026-01-08	17.7500	17.7500	17.7500	17.7500	+1.836%	1	12	-66.761%
2026-01-07	17.7000	17.7000	17.3500	17.4300	-2.353%	8	11	-66.150%
2026-01-06	17.7600	17.8500	17.6700	17.8500	0.000%	3	3	-66.947%