Dark

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

EOD

Aug 14, 2026

9.03-4.444%(-0.42)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	9.0300	9.0300	9.0300	9.0300	-4.444%	2	2,044	0.000%
2026-08-12	9.3000	9.4500	9.2500	9.4500	-5.025%	16	2,044	-4.444%
2026-08-11	9.9500	9.9500	9.9500	9.9500	-1.485%	11	2,042	-9.246%
2026-08-10	9.7500	10.2000	9.7500	10.1000	+1.000%	27	2,043	-10.594%
2026-08-07	10.0000	10.0000	10.0000	10.0000	-4.306%	1	2,040	-9.700%
2026-08-06	10.0000	10.4500	10.0000	10.4500	+1.951%	24	2,039	-13.589%
2026-08-05	10.5000	10.5000	10.2500	10.2500	-8.482%	23	2,059	-11.902%
2026-08-04	11.1000	11.2000	10.9000	11.2000	-2.439%	36	2,068	-19.375%
2026-08-03	11.8500	11.8500	11.3000	11.4800	-7.419%	4	2,075	-21.341%
2026-07-31	12.4500	12.4500	12.4000	12.4000	-4.615%	2	2,075	-27.177%
2026-07-29	13.5000	13.5000	13.0000	13.0000	0.000%	34	2,077	-30.538%
2026-07-27	13.0000	13.0000	13.0000	13.0000	+8.605%	2	2,058	-30.538%
2026-07-23	12.0000	12.0200	11.9500	11.9700	+5.929%	12	2,058	-24.561%
2026-07-22	11.3000	11.3000	11.3000	11.3000	-4.882%	3	2,048	-20.088%
2026-07-21	11.8000	11.8800	11.8000	11.8800	-3.806%	6	2,051	-23.990%
2026-07-20	12.1500	12.3500	12.0700	12.3500	-1.042%	12	2,052	-26.883%
2026-07-17	12.7600	12.7600	12.4800	12.4800	+4.000%	11	2,057	-27.644%
2026-07-16	12.0500	12.0500	12.0000	12.0000	+1.695%	7	2,056	-24.750%
2026-07-15	11.9000	11.9000	11.5500	11.8000	+3.327%	7	2,049	-23.475%
2026-07-14	12.0900	12.0900	11.4200	11.4200	-5.228%	520	2,046	-20.928%
2026-07-13	12.0500	12.0500	12.0500	12.0500	+4.510%	2	1,542	-25.062%
2026-07-10	12.1200	12.1200	11.5300	11.5300	-7.464%	16	1,540	-21.683%
2026-07-09	12.6600	12.6600	12.4600	12.4600	+1.301%	16	1,542	-27.528%
2026-07-08	12.7500	13.0000	12.3000	12.3000	-8.209%	4	1,540	-26.585%
2026-07-07	13.4000	13.4000	13.4000	13.4000	+3.077%	1	1,542	-32.612%
2026-07-01	13.0500	13.0500	13.0000	13.0000	+1.562%	5	1,541	-30.538%
2026-06-30	13.1000	13.1000	12.8000	12.8000	-4.833%	4	1,545	-29.453%
2026-06-29	13.3000	13.4500	13.3000	13.4500	-0.957%	3	1,546	-32.862%
2026-06-26	14.0700	14.0700	13.5800	13.5800	-4.969%	11	1,543	-33.505%
2026-06-25	14.3000	14.7500	14.2900	14.2900	+2.071%	4	1,545	-36.809%
2026-06-24	14.0000	14.0000	14.0000	14.0000	+1.376%	1	1,545	-35.500%
2026-06-23	13.9000	13.9000	13.8100	13.8100	+7.054%	2	1,544	-34.613%
2026-06-22	12.9000	12.9000	12.9000	12.9000	+0.389%	5	1,545	-30.000%
2026-06-18	13.1500	13.1500	12.6500	12.8500	-3.383%	10	1,539	-29.728%
2026-06-17	13.3000	13.3000	13.3000	13.3000	+3.502%	5	1,539	-32.105%
2026-06-15	13.1500	13.1500	12.8200	12.8500	-7.885%	54	1,539	-29.728%
2026-06-12	14.0000	14.0000	13.9500	13.9500	-2.105%	9	1,539	-35.269%
2026-06-11	14.4700	14.5800	14.2400	14.2500	-3.390%	38	1,539	-36.632%
2026-06-10	14.5500	14.7500	14.5000	14.7500	+5.735%	13	1,537	-38.780%
2026-06-09	13.9500	13.9500	13.9500	13.9500	0.000%	1	1,541	-35.269%
2026-06-08	13.9500	13.9500	13.9500	13.9500	-3.125%	11	1,540	-35.269%
2026-06-05	13.5500	14.4000	13.5500	14.4000	+12.941%	56	1,550	-37.292%
2026-06-04	13.3000	13.6000	12.7500	12.7500	-3.919%	3	1,494	-29.176%
2026-06-03	13.2500	13.2700	13.2500	13.2700	+6.160%	2	1,497	-31.952%
2026-06-02	12.1000	12.5100	12.0700	12.5000	+0.725%	49	1,499	-27.760%
2026-06-01	12.4100	12.4100	12.4100	12.4100	-3.047%	1	1,466	-27.236%
2026-05-29	12.9000	12.9000	12.8000	12.8000	-2.957%	2	1,466	-29.453%
2026-05-27	13.0500	13.6000	13.0500	13.1900	+1.073%	65	1,465	-31.539%
2026-05-26	12.9900	13.0500	12.9900	13.0500	+1.556%	4	1,449	-30.805%
2026-05-22	12.5500	13.0000	12.5500	12.8500	+0.078%	7	1,445	-29.728%
2026-05-21	12.3500	12.8400	12.3500	12.8400	+3.968%	22	1,441	-29.673%
2026-05-20	12.6000	12.6000	12.3500	12.3500	-4.486%	4	1,441	-26.883%
2026-05-19	13.1700	13.1700	12.9300	12.9300	-2.045%	23	1,429	-30.162%
2026-05-18	13.2000	13.2000	13.2000	13.2000	+0.763%	1	1,429	-31.591%
2026-05-15	13.1000	13.1000	13.1000	13.1000	+5.645%	1	1,429	-31.069%
2026-05-14	12.4800	12.4800	12.2500	12.4000	-3.125%	27	1,427	-27.177%
2026-05-13	12.9500	12.9500	12.8000	12.8000	-4.120%	3	1,405	-29.453%
2026-05-12	13.5700	13.5700	13.2600	13.3500	+0.301%	83	1,405	-32.360%
2026-05-11	13.4000	13.4000	13.2000	13.3100	-2.132%	32	1,405	-32.156%
2026-05-08	13.7100	13.7100	13.5000	13.6000	-2.857%	6	1,481	-33.603%
2026-05-07	14.5000	14.5000	14.0000	14.0000	-2.235%	21	1,482	-35.500%
2026-05-06	14.6200	14.7000	14.3200	14.3200	-4.914%	81	1,502	-36.941%
2026-05-05	15.0600	15.0600	15.0600	15.0600	-3.276%	1	1,533	-40.040%
2026-05-04	15.5500	15.5700	15.5500	15.5700	+1.367%	10	1,532	-42.004%
2026-04-30	15.3500	15.4300	15.3500	15.3600	+7.865%	19	1,531	-41.211%
2026-04-29	14.2500	14.2500	14.2400	14.2400	-0.070%	2	1,528	-36.587%
2026-04-28	14.2000	14.2500	14.2000	14.2500	-2.263%	2	1,529	-36.632%
2026-04-27	14.4200	14.5800	14.4200	14.5800	+0.900%	2	1,529	-38.066%
2026-04-24	14.9000	14.9000	14.4500	14.4500	-5.121%	66	1,528	-37.509%
2026-04-22	15.2000	15.3000	15.2000	15.2300	-0.458%	6	1,464	-40.709%
2026-04-20	15.4100	15.7000	15.3000	15.3000	+0.990%	59	1,461	-40.980%
2026-04-17	15.4500	15.4500	15.1500	15.1500	-3.257%	28	1,460	-40.396%
2026-04-16	15.7000	15.7000	15.5500	15.6600	+1.556%	9	1,467	-42.337%
2026-04-15	15.1300	15.6000	15.1300	15.4200	-1.595%	21	1,462	-41.440%
2026-04-14	16.2000	16.2000	15.6700	15.6700	-5.602%	35	1,461	-42.374%
2026-04-13	16.6000	16.6000	16.6000	16.6000	-0.120%	1	1,460	-45.602%
2026-04-10	16.7000	16.7000	16.6000	16.6200	-2.750%	8	1,459	-45.668%
2026-04-09	17.7100	17.7100	17.0900	17.0900	-3.337%	38	1,457	-47.162%
2026-04-08	17.4100	17.6800	17.4100	17.6800	-4.997%	24	1,447	-48.925%
2026-04-07	18.9300	19.1000	18.6000	18.6100	-3.575%	24	1,432	-51.478%
2026-04-01	19.1000	19.3500	18.7700	19.3000	-8.095%	9	1,430	-53.212%
2026-03-31	21.0500	21.0500	21.0000	21.0000	-3.226%	23	1,428	-57.000%
2026-03-30	21.0800	21.7000	21.0800	21.7000	+1.639%	13	1,443	-58.387%
2026-03-27	20.9200	21.3500	20.9200	21.3500	+4.657%	64	1,448	-57.705%
2026-03-26	19.5000	20.4000	19.5000	20.4000	+7.709%	15	1,416	-55.735%
2026-03-25	18.8500	18.9400	18.8500	18.9400	-2.371%	11	1,426	-52.323%
2026-03-24	19.6100	19.6100	19.4000	19.4000	-0.869%	20	1,426	-53.454%
2026-03-23	19.2900	19.7000	19.2900	19.5700	-4.769%	32	1,416	-53.858%
2026-03-20	19.8000	20.5500	19.8000	20.5500	+3.788%	21	1,402	-56.058%
2026-03-19	19.8500	19.9000	19.8000	19.8000	+2.326%	481	1,421	-54.394%
2026-03-18	19.1000	19.3500	18.9500	19.3500	+0.519%	29	952	-53.333%
2026-03-17	19.2000	19.2500	19.0000	19.2500	+0.785%	155	945	-53.091%
2026-03-16	19.2000	19.2000	19.0000	19.1000	-3.875%	22	863	-52.723%
2026-03-12	19.6300	19.9500	19.6300	19.8700	+3.977%	20	862	-54.555%
2026-03-10	19.5800	19.7000	19.0800	19.1100	-7.458%	6	859	-52.747%
2026-03-06	20.6500	20.6500	20.6500	20.6500	+1.925%	2	863	-56.271%
2026-03-05	20.2600	20.2600	20.2600	20.2600	+0.297%	1	862	-55.429%
2026-03-04	20.1600	20.2000	20.1600	20.2000	-4.220%	10	861	-55.297%
2026-03-03	21.3000	21.3000	20.9400	21.0900	+0.668%	61	861	-57.183%
2026-03-02	21.7500	21.7500	20.8000	20.9500	-5.418%	11	807	-56.897%
2026-02-27	21.4000	22.1500	21.4000	22.1500	+6.747%	18	807	-59.233%
2026-02-26	19.6500	20.7500	19.6500	20.7500	+9.788%	46	810	-56.482%
2026-02-25	19.4000	19.4000	18.9000	18.9000	-4.497%	151	713	-52.222%
2026-02-24	20.2500	20.2500	19.7900	19.7900	-1.787%	21	713	-54.371%
2026-02-23	19.6500	20.5500	19.6000	20.1500	+3.599%	176	724	-55.186%
2026-02-20	19.7500	19.7500	19.4500	19.4500	-2.750%	3	612	-53.573%
2026-02-19	20.0000	20.3000	20.0000	20.0000	+1.010%	15	611	-54.850%
2026-02-18	19.8100	20.1500	19.7600	19.8000	-1.737%	18	606	-54.394%
2026-02-17	20.5000	21.3500	20.1500	20.1500	-1.707%	196	594	-55.186%
2026-02-13	20.8800	20.8800	20.5000	20.5000	+1.485%	13	449	-55.951%
2026-02-12	19.2500	20.2000	19.2500	20.2000	+5.318%	52	449	-55.297%
2026-02-11	19.1500	19.1800	19.1500	19.1800	-1.489%	2	448	-52.920%
2026-02-10	19.5000	19.5000	19.4700	19.4700	-0.154%	10	447	-53.621%
2026-02-09	19.0000	19.5000	18.8500	19.5000	-0.763%	34	445	-53.692%
2026-02-06	19.7000	19.7000	19.3500	19.6500	-6.295%	43	425	-54.046%
2026-02-05	20.8900	21.6000	20.8800	20.9700	+0.817%	34	407	-56.938%
2026-02-04	21.0000	21.0400	20.8000	20.8000	+1.217%	7	398	-56.587%
2026-02-03	19.6500	20.5500	19.6500	20.5500	+5.115%	11	396	-56.058%
2026-02-02	19.3700	19.5500	19.3700	19.5500	+4.378%	13	386	-53.811%
2026-01-28	18.7300	18.7300	18.6500	18.7300	-1.161%	297	374	-51.789%
2026-01-27	18.9500	18.9500	18.9500	18.9500	+0.584%	1	69	-52.348%
2026-01-23	18.8400	18.8400	18.8400	18.8400	-2.130%	10	69	-52.070%
2026-01-22	18.8800	19.2500	18.8800	19.2500	-0.104%	2	79	-53.091%
2026-01-21	19.5000	19.5000	19.1500	19.2700	-3.409%	9	77	-53.140%
2026-01-20	20.0000	20.1400	19.7200	19.9500	+7.721%	26	70	-54.737%
2026-01-16	18.5200	18.5200	18.5200	18.5200	+2.604%	5	39	-51.242%
2026-01-15	17.9000	18.0500	17.9000	18.0500	-3.269%	6	39	-49.972%
2026-01-14	18.6600	18.6600	18.6600	18.6600	+0.431%	10	33	-51.608%
2026-01-12	18.5800	18.5800	18.5800	18.5800	-2.875%	1	23	-51.399%
2026-01-09	19.1500	19.1500	19.1300	19.1300	-3.433%	2	22	-52.797%
2026-01-06	19.3000	19.8100	19.3000	19.8100	0.000%	20	20	-54.417%