Dark

NVDA20281215P125
NVDA Dec 15 2028 125.00 Put (NVDA281215P00125000)
option OPRA

EOD

Sep 30, 2026

6.77+3.359%(+0.22)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	6.7500	6.7700	6.7500	6.7700	+3.359%	41	2,085	0.000%
2026-09-29	6.5500	6.5500	6.5500	6.5500	-4.380%	2	2,126	+3.359%
2026-09-28	6.6000	6.8500	6.6000	6.8500	-5.517%	8	2,128	-1.168%
2026-09-24	7.4000	7.4000	7.2500	7.2500	+1.399%	6	2,135	-6.621%
2026-09-23	7.2500	7.2500	7.1500	7.1500	+2.582%	2	2,139	-5.315%
2026-09-21	6.9800	6.9800	6.9300	6.9700	-8.289%	50	2,139	-2.869%
2026-09-17	7.6200	7.6200	7.6000	7.6000	-6.977%	4	2,139	-10.921%
2026-09-15	8.1700	8.1700	8.1700	8.1700	-6.092%	1	2,139	-17.136%
2026-09-14	8.5000	8.7000	8.5000	8.7000	+9.434%	3	2,140	-22.184%
2026-09-11	7.8500	7.9500	7.8500	7.9500	-3.049%	6	2,138	-14.843%
2026-09-10	8.0500	8.2500	8.0400	8.2000	+4.459%	8	2,139	-17.439%
2026-09-09	7.8300	7.8500	7.8300	7.8500	+1.948%	2	2,138	-13.758%
2026-09-08	7.2500	7.7000	7.2500	7.7000	+10.157%	4	2,138	-12.078%
2026-09-04	7.3000	7.3000	6.9900	6.9900	-4.247%	5	2,129	-3.147%
2026-09-03	7.3000	7.3000	7.3000	7.3000	-3.947%	1	2,129	-7.260%
2026-09-02	7.9400	7.9400	7.5500	7.6000	-3.185%	9	2,128	-10.921%
2026-08-31	8.1500	8.1500	7.8500	7.8500	-6.548%	18	2,120	-13.758%
2026-08-28	8.0000	8.4500	7.7500	8.4000	+8.387%	14	2,118	-19.405%
2026-08-27	8.0600	8.0600	7.6700	7.7500	-15.485%	70	2,130	-12.645%
2026-08-26	9.1000	9.1700	9.0600	9.1700	+1.889%	35	2,104	-26.172%
2026-08-25	9.0300	9.2500	9.0000	9.0000	-4.963%	27	2,082	-24.778%
2026-08-24	9.6000	9.7000	9.4700	9.4700	+2.378%	64	2,069	-28.511%
2026-08-21	9.1700	9.2500	9.1700	9.2500	-0.538%	70	2,128	-26.811%
2026-08-20	9.1200	9.3000	9.1200	9.3000	+0.977%	16	2,058	-27.204%
2026-08-19	9.2100	9.2100	9.2100	9.2100	+0.436%	1	2,045	-26.493%
2026-08-18	9.1700	9.1700	9.1700	9.1700	+3.851%	1	2,044	-26.172%
2026-08-17	8.7500	8.8500	8.7500	8.8300	-2.215%	9	2,045	-23.330%
2026-08-14	9.0300	9.0300	9.0300	9.0300	-4.444%	2	2,044	-25.028%
2026-08-12	9.3000	9.4500	9.2500	9.4500	-5.025%	16	2,044	-28.360%
2026-08-11	9.9500	9.9500	9.9500	9.9500	-1.485%	11	2,042	-31.960%
2026-08-10	9.7500	10.2000	9.7500	10.1000	+1.000%	27	2,043	-32.970%
2026-08-07	10.0000	10.0000	10.0000	10.0000	-4.306%	1	2,040	-32.300%
2026-08-06	10.0000	10.4500	10.0000	10.4500	+1.951%	24	2,039	-35.215%
2026-08-05	10.5000	10.5000	10.2500	10.2500	-8.482%	23	2,059	-33.951%
2026-08-04	11.1000	11.2000	10.9000	11.2000	-2.439%	36	2,068	-39.554%
2026-08-03	11.8500	11.8500	11.3000	11.4800	-7.419%	4	2,075	-41.028%
2026-07-31	12.4500	12.4500	12.4000	12.4000	-4.615%	2	2,075	-45.403%
2026-07-29	13.5000	13.5000	13.0000	13.0000	0.000%	34	2,077	-47.923%
2026-07-27	13.0000	13.0000	13.0000	13.0000	+8.605%	2	2,058	-47.923%
2026-07-23	12.0000	12.0200	11.9500	11.9700	+5.929%	12	2,058	-43.442%
2026-07-22	11.3000	11.3000	11.3000	11.3000	-4.882%	3	2,048	-40.088%
2026-07-21	11.8000	11.8800	11.8000	11.8800	-3.806%	6	2,051	-43.013%
2026-07-20	12.1500	12.3500	12.0700	12.3500	-1.042%	12	2,052	-45.182%
2026-07-17	12.7600	12.7600	12.4800	12.4800	+4.000%	11	2,057	-45.753%
2026-07-16	12.0500	12.0500	12.0000	12.0000	+1.695%	7	2,056	-43.583%
2026-07-15	11.9000	11.9000	11.5500	11.8000	+3.327%	7	2,049	-42.627%
2026-07-14	12.0900	12.0900	11.4200	11.4200	-5.228%	520	2,046	-40.718%
2026-07-13	12.0500	12.0500	12.0500	12.0500	+4.510%	2	1,542	-43.817%
2026-07-10	12.1200	12.1200	11.5300	11.5300	-7.464%	16	1,540	-41.284%
2026-07-09	12.6600	12.6600	12.4600	12.4600	+1.301%	16	1,542	-45.666%
2026-07-08	12.7500	13.0000	12.3000	12.3000	-8.209%	4	1,540	-44.959%
2026-07-07	13.4000	13.4000	13.4000	13.4000	+3.077%	1	1,542	-49.478%
2026-07-01	13.0500	13.0500	13.0000	13.0000	+1.562%	5	1,541	-47.923%
2026-06-30	13.1000	13.1000	12.8000	12.8000	-4.833%	4	1,545	-47.109%
2026-06-29	13.3000	13.4500	13.3000	13.4500	-0.957%	3	1,546	-49.665%
2026-06-26	14.0700	14.0700	13.5800	13.5800	-4.969%	11	1,543	-50.147%
2026-06-25	14.3000	14.7500	14.2900	14.2900	+2.071%	4	1,545	-52.624%
2026-06-24	14.0000	14.0000	14.0000	14.0000	+1.376%	1	1,545	-51.643%
2026-06-23	13.9000	13.9000	13.8100	13.8100	+7.054%	2	1,544	-50.978%
2026-06-22	12.9000	12.9000	12.9000	12.9000	+0.389%	5	1,545	-47.519%
2026-06-18	13.1500	13.1500	12.6500	12.8500	-3.383%	10	1,539	-47.315%
2026-06-17	13.3000	13.3000	13.3000	13.3000	+3.502%	5	1,539	-49.098%
2026-06-15	13.1500	13.1500	12.8200	12.8500	-7.885%	54	1,539	-47.315%
2026-06-12	14.0000	14.0000	13.9500	13.9500	-2.105%	9	1,539	-51.470%
2026-06-11	14.4700	14.5800	14.2400	14.2500	-3.390%	38	1,539	-52.491%
2026-06-10	14.5500	14.7500	14.5000	14.7500	+5.735%	13	1,537	-54.102%
2026-06-09	13.9500	13.9500	13.9500	13.9500	0.000%	1	1,541	-51.470%
2026-06-08	13.9500	13.9500	13.9500	13.9500	-3.125%	11	1,540	-51.470%
2026-06-05	13.5500	14.4000	13.5500	14.4000	+12.941%	56	1,550	-52.986%
2026-06-04	13.3000	13.6000	12.7500	12.7500	-3.919%	3	1,494	-46.902%
2026-06-03	13.2500	13.2700	13.2500	13.2700	+6.160%	2	1,497	-48.983%
2026-06-02	12.1000	12.5100	12.0700	12.5000	+0.725%	49	1,499	-45.840%
2026-06-01	12.4100	12.4100	12.4100	12.4100	-3.047%	1	1,466	-45.447%
2026-05-29	12.9000	12.9000	12.8000	12.8000	-2.957%	2	1,466	-47.109%
2026-05-27	13.0500	13.6000	13.0500	13.1900	+1.073%	65	1,465	-48.673%
2026-05-26	12.9900	13.0500	12.9900	13.0500	+1.556%	4	1,449	-48.123%
2026-05-22	12.5500	13.0000	12.5500	12.8500	+0.078%	7	1,445	-47.315%
2026-05-21	12.3500	12.8400	12.3500	12.8400	+3.968%	22	1,441	-47.274%
2026-05-20	12.6000	12.6000	12.3500	12.3500	-4.486%	4	1,441	-45.182%
2026-05-19	13.1700	13.1700	12.9300	12.9300	-2.045%	23	1,429	-47.641%
2026-05-18	13.2000	13.2000	13.2000	13.2000	+0.763%	1	1,429	-48.712%
2026-05-15	13.1000	13.1000	13.1000	13.1000	+5.645%	1	1,429	-48.321%
2026-05-14	12.4800	12.4800	12.2500	12.4000	-3.125%	27	1,427	-45.403%
2026-05-13	12.9500	12.9500	12.8000	12.8000	-4.120%	3	1,405	-47.109%
2026-05-12	13.5700	13.5700	13.2600	13.3500	+0.301%	83	1,405	-49.288%
2026-05-11	13.4000	13.4000	13.2000	13.3100	-2.132%	32	1,405	-49.136%
2026-05-08	13.7100	13.7100	13.5000	13.6000	-2.857%	6	1,481	-50.221%
2026-05-07	14.5000	14.5000	14.0000	14.0000	-2.235%	21	1,482	-51.643%
2026-05-06	14.6200	14.7000	14.3200	14.3200	-4.914%	81	1,502	-52.723%
2026-05-05	15.0600	15.0600	15.0600	15.0600	-3.276%	1	1,533	-55.046%
2026-05-04	15.5500	15.5700	15.5500	15.5700	+1.367%	10	1,532	-56.519%
2026-04-30	15.3500	15.4300	15.3500	15.3600	+7.865%	19	1,531	-55.924%
2026-04-29	14.2500	14.2500	14.2400	14.2400	-0.070%	2	1,528	-52.458%
2026-04-28	14.2000	14.2500	14.2000	14.2500	-2.263%	2	1,529	-52.491%
2026-04-27	14.4200	14.5800	14.4200	14.5800	+0.900%	2	1,529	-53.567%
2026-04-24	14.9000	14.9000	14.4500	14.4500	-5.121%	66	1,528	-53.149%
2026-04-22	15.2000	15.3000	15.2000	15.2300	-0.458%	6	1,464	-55.548%
2026-04-20	15.4100	15.7000	15.3000	15.3000	+0.990%	59	1,461	-55.752%
2026-04-17	15.4500	15.4500	15.1500	15.1500	-3.257%	28	1,460	-55.314%
2026-04-16	15.7000	15.7000	15.5500	15.6600	+1.556%	9	1,467	-56.769%
2026-04-15	15.1300	15.6000	15.1300	15.4200	-1.595%	21	1,462	-56.096%
2026-04-14	16.2000	16.2000	15.6700	15.6700	-5.602%	35	1,461	-56.796%
2026-04-13	16.6000	16.6000	16.6000	16.6000	-0.120%	1	1,460	-59.217%
2026-04-10	16.7000	16.7000	16.6000	16.6200	-2.750%	8	1,459	-59.266%
2026-04-09	17.7100	17.7100	17.0900	17.0900	-3.337%	38	1,457	-60.386%
2026-04-08	17.4100	17.6800	17.4100	17.6800	-4.997%	24	1,447	-61.708%
2026-04-07	18.9300	19.1000	18.6000	18.6100	-3.575%	24	1,432	-63.622%
2026-04-01	19.1000	19.3500	18.7700	19.3000	-8.095%	9	1,430	-64.922%
2026-03-31	21.0500	21.0500	21.0000	21.0000	-3.226%	23	1,428	-67.762%
2026-03-30	21.0800	21.7000	21.0800	21.7000	+1.639%	13	1,443	-68.802%
2026-03-27	20.9200	21.3500	20.9200	21.3500	+4.657%	64	1,448	-68.290%
2026-03-26	19.5000	20.4000	19.5000	20.4000	+7.709%	15	1,416	-66.814%
2026-03-25	18.8500	18.9400	18.8500	18.9400	-2.371%	11	1,426	-64.256%
2026-03-24	19.6100	19.6100	19.4000	19.4000	-0.869%	20	1,426	-65.103%
2026-03-23	19.2900	19.7000	19.2900	19.5700	-4.769%	32	1,416	-65.406%
2026-03-20	19.8000	20.5500	19.8000	20.5500	+3.788%	21	1,402	-67.056%
2026-03-19	19.8500	19.9000	19.8000	19.8000	+2.326%	481	1,421	-65.808%
2026-03-18	19.1000	19.3500	18.9500	19.3500	+0.519%	29	952	-65.013%
2026-03-17	19.2000	19.2500	19.0000	19.2500	+0.785%	155	945	-64.831%
2026-03-16	19.2000	19.2000	19.0000	19.1000	-3.875%	22	863	-64.555%
2026-03-12	19.6300	19.9500	19.6300	19.8700	+3.977%	20	862	-65.929%
2026-03-10	19.5800	19.7000	19.0800	19.1100	-7.458%	6	859	-64.574%
2026-03-06	20.6500	20.6500	20.6500	20.6500	+1.925%	2	863	-67.215%
2026-03-05	20.2600	20.2600	20.2600	20.2600	+0.297%	1	862	-66.584%
2026-03-04	20.1600	20.2000	20.1600	20.2000	-4.220%	10	861	-66.485%
2026-03-03	21.3000	21.3000	20.9400	21.0900	+0.668%	61	861	-67.899%
2026-03-02	21.7500	21.7500	20.8000	20.9500	-5.418%	11	807	-67.685%
2026-02-27	21.4000	22.1500	21.4000	22.1500	+6.747%	18	807	-69.436%
2026-02-26	19.6500	20.7500	19.6500	20.7500	+9.788%	46	810	-67.373%
2026-02-25	19.4000	19.4000	18.9000	18.9000	-4.497%	151	713	-64.180%
2026-02-24	20.2500	20.2500	19.7900	19.7900	-1.787%	21	713	-65.791%
2026-02-23	19.6500	20.5500	19.6000	20.1500	+3.599%	176	724	-66.402%
2026-02-20	19.7500	19.7500	19.4500	19.4500	-2.750%	3	612	-65.193%
2026-02-19	20.0000	20.3000	20.0000	20.0000	+1.010%	15	611	-66.150%
2026-02-18	19.8100	20.1500	19.7600	19.8000	-1.737%	18	606	-65.808%
2026-02-17	20.5000	21.3500	20.1500	20.1500	-1.707%	196	594	-66.402%
2026-02-13	20.8800	20.8800	20.5000	20.5000	+1.485%	13	449	-66.976%
2026-02-12	19.2500	20.2000	19.2500	20.2000	+5.318%	52	449	-66.485%
2026-02-11	19.1500	19.1800	19.1500	19.1800	-1.489%	2	448	-64.703%
2026-02-10	19.5000	19.5000	19.4700	19.4700	-0.154%	10	447	-65.229%
2026-02-09	19.0000	19.5000	18.8500	19.5000	-0.763%	34	445	-65.282%
2026-02-06	19.7000	19.7000	19.3500	19.6500	-6.295%	43	425	-65.547%
2026-02-05	20.8900	21.6000	20.8800	20.9700	+0.817%	34	407	-67.716%
2026-02-04	21.0000	21.0400	20.8000	20.8000	+1.217%	7	398	-67.452%
2026-02-03	19.6500	20.5500	19.6500	20.5500	+5.115%	11	396	-67.056%
2026-02-02	19.3700	19.5500	19.3700	19.5500	+4.378%	13	386	-65.371%
2026-01-28	18.7300	18.7300	18.6500	18.7300	-1.161%	297	374	-63.855%
2026-01-27	18.9500	18.9500	18.9500	18.9500	+0.584%	1	69	-64.274%
2026-01-23	18.8400	18.8400	18.8400	18.8400	-2.130%	10	69	-64.066%
2026-01-22	18.8800	19.2500	18.8800	19.2500	-0.104%	2	79	-64.831%
2026-01-21	19.5000	19.5000	19.1500	19.2700	-3.409%	9	77	-64.868%
2026-01-20	20.0000	20.1400	19.7200	19.9500	+7.721%	26	70	-66.065%
2026-01-16	18.5200	18.5200	18.5200	18.5200	+2.604%	5	39	-63.445%
2026-01-15	17.9000	18.0500	17.9000	18.0500	-3.269%	6	39	-62.493%
2026-01-14	18.6600	18.6600	18.6600	18.6600	+0.431%	10	33	-63.719%
2026-01-12	18.5800	18.5800	18.5800	18.5800	-2.875%	1	23	-63.563%
2026-01-09	19.1500	19.1500	19.1300	19.1300	-3.433%	2	22	-64.611%
2026-01-06	19.3000	19.8100	19.3000	19.8100	0.000%	20	20	-65.825%