Dark

NVDA20281215P130
NVDA Dec 15 2028 130.00 Put (NVDA281215P00130000)
option OPRA

EOD

Sep 30, 2026

7.45-2.614%(-0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	7.4500	7.4500	7.4500	7.4500	-2.614%	1	16,393	0.000%
2026-09-29	7.4400	7.7000	7.4400	7.6500	0.000%	111	16,393	-2.614%
2026-09-28	7.5000	7.6500	7.5000	7.6500	-6.707%	19	16,289	-2.614%
2026-09-25	8.2000	8.2000	8.2000	8.2000	+0.613%	1	16,290	-9.146%
2026-09-24	8.1000	8.1500	8.1000	8.1500	+0.617%	3	16,290	-8.589%
2026-09-23	7.8500	8.1000	7.8500	8.1000	+3.713%	183	16,290	-8.025%
2026-09-22	7.7800	7.8100	7.7800	7.8100	-0.510%	6	16,370	-4.609%
2026-09-21	7.8500	7.8500	7.8500	7.8500	-6.548%	2	16,371	-5.096%
2026-09-18	8.3700	8.4500	8.3700	8.4000	-1.754%	4	16,371	-11.310%
2026-09-17	8.6500	8.6500	8.5500	8.5500	-8.065%	25	16,370	-12.865%
2026-09-16	9.3000	9.3000	9.3000	9.3000	+1.639%	4	16,345	-19.892%
2026-09-15	9.2700	9.2700	9.1500	9.1500	-2.660%	1,002	16,345	-18.579%
2026-09-14	9.7300	9.7300	9.3300	9.4000	+5.618%	1,076	15,343	-20.745%
2026-09-11	8.9000	8.9000	8.9000	8.9000	-3.575%	1	14,298	-16.292%
2026-09-10	9.2300	9.2300	9.1500	9.2300	+4.886%	32	14,298	-19.285%
2026-09-09	8.8000	8.8000	8.8000	8.8000	+1.149%	3	14,277	-15.341%
2026-09-08	8.5000	8.8000	8.5000	8.7000	+2.959%	203	14,276	-14.368%
2026-09-04	7.9800	8.4500	7.9800	8.4500	+3.049%	64	14,106	-11.834%
2026-09-03	8.3800	8.4000	8.2000	8.2000	-4.651%	41	14,106	-9.146%
2026-09-02	8.6500	8.6500	8.5500	8.6000	-4.972%	15	14,108	-13.372%
2026-09-01	9.0500	9.0500	9.0500	9.0500	+1.685%	1	14,107	-17.680%
2026-08-31	9.8800	9.8800	8.8500	8.9000	-4.813%	33	14,106	-16.292%
2026-08-28	8.7800	9.5900	8.7500	9.3500	+6.857%	97	14,091	-20.321%
2026-08-27	9.2500	9.2500	8.6000	8.7500	-14.467%	1,328	14,024	-14.857%
2026-08-26	10.2500	10.3000	10.2300	10.2300	+0.788%	9	14,684	-27.175%
2026-08-25	10.2400	10.3100	10.0500	10.1500	-5.581%	33	14,682	-26.601%
2026-08-24	10.2300	11.0000	10.2300	10.7500	+5.392%	127	14,685	-30.698%
2026-08-21	10.4000	10.5600	10.2000	10.2000	-1.923%	26	14,716	-26.961%
2026-08-20	10.2600	10.4000	10.2600	10.4000	+2.161%	5	14,714	-28.365%
2026-08-19	10.2000	10.2000	10.1800	10.1800	-1.643%	137	14,712	-26.817%
2026-08-18	10.2800	10.5200	10.2800	10.3500	+5.076%	72	14,698	-28.019%
2026-08-17	10.0500	10.0500	9.8500	9.8500	-4.183%	5	14,712	-24.365%
2026-08-14	10.2800	10.2800	10.2800	10.2800	+0.195%	60	14,710	-27.529%
2026-08-13	10.2900	10.3500	10.2300	10.2600	-2.006%	25	14,710	-27.388%
2026-08-12	10.2500	10.6000	10.2500	10.4700	-4.818%	7	14,709	-28.844%
2026-08-11	10.8500	11.0000	10.8500	11.0000	-2.655%	3	14,710	-32.273%
2026-08-10	10.9000	11.3000	10.9000	11.3000	+1.345%	14	14,709	-34.071%
2026-08-07	11.3500	11.3500	11.1500	11.1500	-3.463%	6	14,709	-33.184%
2026-08-06	11.5000	11.5500	11.1800	11.5500	+1.583%	25	14,708	-35.498%
2026-08-05	11.4300	11.6800	11.3700	11.3700	-6.420%	17	14,710	-34.477%
2026-08-04	12.2500	12.3200	12.1500	12.1500	-4.331%	14	14,718	-38.683%
2026-08-03	13.5800	13.5800	12.7000	12.7000	-4.726%	24	14,718	-41.339%
2026-07-31	13.8500	14.0000	13.3300	13.3300	-8.069%	14	14,719	-44.111%
2026-07-30	14.5700	14.5700	14.2300	14.5000	-4.918%	91	14,721	-48.621%
2026-07-29	14.8500	15.2500	14.3600	15.2500	+7.168%	127	14,680	-51.148%
2026-07-28	14.7600	15.0000	14.2300	14.2300	-1.997%	5	14,631	-47.646%
2026-07-27	13.9600	14.7800	13.9600	14.5200	+8.439%	189	14,631	-48.691%
2026-07-24	13.4500	13.4500	12.8700	13.3900	+1.057%	24	14,455	-44.361%
2026-07-23	13.2500	13.2500	13.2500	13.2500	+5.159%	1	14,457	-43.774%
2026-07-22	12.7100	12.7100	12.6000	12.6000	-4.037%	3	14,457	-40.873%
2026-07-21	13.1300	13.1300	13.1300	13.1300	-5.743%	2	14,458	-43.260%
2026-07-20	13.4200	13.9300	13.4200	13.9300	-0.072%	34	14,458	-46.518%
2026-07-17	13.9000	13.9400	13.9000	13.9400	+3.875%	11	14,431	-46.557%
2026-07-16	13.3000	13.4200	13.3000	13.4200	+1.667%	13	14,431	-44.486%
2026-07-15	12.6500	13.2000	12.6500	13.2000	-1.566%	56	14,431	-43.561%
2026-07-14	13.5300	13.5300	13.3200	13.4100	-1.758%	9	14,454	-44.444%
2026-07-13	13.0600	13.6500	13.0000	13.6500	+6.641%	19	14,455	-45.421%
2026-07-10	13.3800	13.4000	12.8000	12.8000	-8.571%	40	14,469	-41.797%
2026-07-09	14.1000	14.1000	14.0000	14.0000	+2.190%	11	14,481	-46.786%
2026-07-08	14.3500	14.3500	13.6700	13.7000	-4.861%	335	14,481	-45.620%
2026-07-07	15.0000	15.0000	14.3500	14.4000	+0.699%	4	14,556	-48.264%
2026-07-06	14.6500	14.6500	14.3000	14.3000	-5.298%	37	14,555	-47.902%
2026-07-02	14.7900	15.1500	14.6800	15.1000	+5.816%	491	14,148	-50.662%
2026-07-01	14.7100	14.7100	14.2700	14.2700	+0.140%	10	14,148	-47.793%
2026-06-30	14.2500	14.2500	14.2500	14.2500	-3.390%	5	14,148	-47.719%
2026-06-29	15.5000	15.5000	14.7500	14.7500	-1.007%	9	14,151	-49.492%
2026-06-26	15.6800	15.6800	14.9000	14.9000	-4.180%	40	14,155	-50.000%
2026-06-25	15.9000	16.3000	15.5500	15.5500	+2.980%	24	14,122	-52.090%
2026-06-24	14.8500	15.3700	14.8400	15.1000	0.000%	50	14,122	-50.662%
2026-06-23	15.4000	15.4000	15.1000	15.1000	+4.861%	247	14,114	-50.662%
2026-06-22	14.4000	14.4000	14.4000	14.4000	+0.209%	1	13,871	-48.264%
2026-06-18	14.4800	14.4800	14.0700	14.3700	-4.834%	12	13,871	-48.156%
2026-06-17	14.7000	15.1000	14.6700	15.1000	+5.007%	16	13,871	-50.662%
2026-06-16	14.5500	14.5500	14.3800	14.3800	+1.268%	3	13,871	-48.192%
2026-06-15	14.7500	14.7500	14.2000	14.2000	-8.682%	19	13,844	-47.535%
2026-06-12	15.5400	15.5500	15.5000	15.5500	-5.183%	24	13,844	-52.090%
2026-06-11	16.0200	16.4000	15.9400	16.4000	+0.861%	11	13,844	-54.573%
2026-06-10	15.6700	16.2600	15.5600	16.2600	+4.903%	16	13,844	-54.182%
2026-06-09	16.0100	16.2100	15.5000	15.5000	-0.322%	88	13,844	-51.935%
2026-06-08	15.3700	15.5600	15.3000	15.5500	-2.385%	71	13,756	-52.090%
2026-06-05	14.9000	16.0000	14.8900	15.9300	+9.862%	92	13,753	-53.233%
2026-06-04	14.8100	15.1500	14.5000	14.5000	-1.024%	5	13,716	-48.621%
2026-06-03	14.7200	14.8000	14.6500	14.6500	+5.624%	150	13,715	-49.147%
2026-06-02	13.4500	13.8700	13.4500	13.8700	-2.667%	19	13,608	-46.287%
2026-05-29	14.2500	14.2500	14.2500	14.2500	0.000%	4	13,605	-47.719%
2026-05-28	14.3500	14.5500	14.2500	14.2500	-1.724%	112	13,605	-47.719%
2026-05-27	15.0000	15.0000	14.5000	14.5000	0.000%	9	13,650	-48.621%
2026-05-26	14.3600	14.6500	14.3600	14.5000	+2.113%	90	13,649	-48.621%
2026-05-22	14.2500	14.2500	14.1500	14.2000	+1.792%	23	13,667	-47.535%
2026-05-21	14.0000	14.0500	13.7000	13.9500	+1.455%	18	13,667	-46.595%
2026-05-20	13.9500	13.9500	13.6100	13.7500	-3.169%	8	13,667	-45.818%
2026-05-19	14.7000	14.7000	14.1600	14.2000	-2.873%	28	13,656	-47.535%
2026-05-18	14.5400	14.7000	14.5400	14.6200	+3.688%	4	13,656	-49.042%
2026-05-15	13.9200	14.4500	13.9200	14.1000	+3.297%	49	13,656	-47.163%
2026-05-14	13.8600	13.8600	13.6000	13.6500	-3.670%	100	13,644	-45.421%
2026-05-13	14.1000	14.2800	14.0500	14.1700	-3.210%	248	13,679	-47.424%
2026-05-12	14.1000	15.0400	14.1000	14.6400	+0.343%	1,740	13,679	-49.112%
2026-05-11	14.9500	14.9500	14.5800	14.5900	-3.185%	35	13,679	-48.938%
2026-05-08	15.0000	15.0700	14.8500	15.0700	-2.586%	10	13,701	-50.564%
2026-05-07	15.8000	15.8000	15.4500	15.4700	-2.336%	6	13,704	-51.842%
2026-05-06	16.3600	16.3600	15.8400	15.8400	-5.150%	63	13,704	-52.967%
2026-05-05	16.5700	16.7300	16.5700	16.7000	-2.453%	32	13,696	-55.389%
2026-05-04	16.9500	17.2600	16.9500	17.1200	+0.884%	30	13,696	-56.484%
2026-05-01	16.9900	17.1400	16.7500	16.9700	+0.414%	56	13,657	-56.099%
2026-04-30	16.0100	17.0300	16.0100	16.9000	+5.956%	61	13,657	-55.917%
2026-04-28	15.8000	16.0000	15.8000	15.9500	+4.385%	8	13,603	-53.292%
2026-04-27	16.0700	16.0700	15.2500	15.2800	-5.737%	21	13,602	-51.243%
2026-04-24	16.1700	16.2100	16.1700	16.2100	-4.591%	12	13,585	-54.041%
2026-04-23	16.8000	16.9900	16.5500	16.9900	+1.131%	9	13,585	-56.151%
2026-04-22	16.8800	16.8800	16.7500	16.8000	-1.176%	78	13,587	-55.655%
2026-04-21	17.0000	17.0000	17.0000	17.0000	0.000%	1	13,586	-56.176%
2026-04-20	16.9700	17.0000	16.9700	17.0000	+1.493%	37	13,586	-56.176%
2026-04-17	16.8500	17.0900	16.5900	16.7500	-1.760%	51	13,586	-55.522%
2026-04-16	17.2600	17.2600	16.9800	17.0500	+0.828%	110	13,571	-56.305%
2026-04-15	16.9600	17.3000	16.9100	16.9100	-1.914%	128	13,564	-55.943%
2026-04-14	18.2000	18.2000	17.2100	17.2400	-5.379%	76	13,561	-56.787%
2026-04-13	18.3500	18.3500	18.2200	18.2200	-0.164%	3	13,558	-59.111%
2026-04-10	18.4700	18.4700	18.1500	18.2500	-2.874%	18	13,558	-59.178%
2026-04-09	19.1800	19.1800	18.7900	18.7900	-3.493%	5	13,556	-60.351%
2026-04-08	19.2000	19.4700	19.2000	19.4700	-7.064%	19	13,556	-61.736%
2026-04-07	20.7500	20.9500	20.7500	20.9500	+1.208%	5	13,556	-64.439%
2026-04-06	20.7000	20.7000	20.7000	20.7000	-0.719%	4	13,556	-64.010%
2026-04-02	21.2000	21.2000	20.8500	20.8500	-1.651%	2	13,556	-64.269%
2026-04-01	21.1000	21.2000	20.7700	21.2000	-1.395%	51	13,556	-64.858%
2026-03-31	22.7000	22.8000	21.5000	21.5000	-9.664%	28	13,552	-65.349%
2026-03-30	23.3100	23.8000	23.3100	23.8000	+1.277%	762	13,539	-68.697%
2026-03-27	22.5800	23.5000	22.5800	23.5000	+5.145%	1,040	13,290	-68.298%
2026-03-26	21.2500	22.3500	21.2500	22.3500	+7.194%	14	12,396	-66.667%
2026-03-25	20.8000	20.8500	20.7000	20.8500	-2.113%	12	12,394	-64.269%
2026-03-24	21.5000	21.5000	21.3000	21.3000	-1.160%	9	12,389	-65.023%
2026-03-23	21.4000	21.8200	21.4000	21.5500	-4.477%	774	12,388	-65.429%
2026-03-20	21.4700	22.5600	21.4300	22.5600	+6.919%	1,832	11,637	-66.977%
2026-03-19	21.9500	21.9500	21.1000	21.1000	0.000%	255	9,837	-64.692%
2026-03-18	21.1000	21.1000	20.7600	21.1000	-0.472%	5	9,586	-64.692%
2026-03-17	20.8500	21.2000	20.8500	21.2000	+2.169%	72	9,586	-64.858%
2026-03-16	21.0500	21.0600	20.7500	20.7500	-4.817%	17	9,634	-64.096%
2026-03-13	21.8500	21.8500	21.8000	21.8000	+3.465%	11	9,633	-65.826%
2026-03-11	20.9700	21.0700	20.9000	21.0700	+1.249%	16	9,632	-64.642%
2026-03-10	21.6000	21.6000	20.8100	20.8100	-3.657%	108	9,632	-64.200%
2026-03-09	22.8700	22.8700	21.6000	21.6000	-7.296%	34	9,632	-65.509%
2026-03-06	22.4400	23.4700	21.9800	23.3000	+4.719%	30	9,644	-68.026%
2026-03-05	22.2500	22.2500	22.2500	22.2500	-0.224%	1	9,621	-66.517%
2026-03-04	22.5500	22.5500	21.9300	22.3000	-3.672%	65	9,620	-66.592%
2026-03-03	23.4000	23.4000	23.1000	23.1500	+1.269%	157	9,559	-67.819%
2026-03-02	22.8000	22.9200	22.8000	22.8600	-5.926%	58	9,406	-67.410%
2026-02-27	23.5500	24.3000	23.5500	24.3000	+6.579%	24	9,349	-69.342%
2026-02-26	21.6500	22.8000	21.6500	22.8000	+16.624%	45	9,340	-67.325%
2026-02-25	21.5000	21.5000	19.5500	19.5500	-9.491%	134	9,322	-61.893%
2026-02-24	21.7000	21.8500	21.6000	21.6000	-2.262%	34	9,322	-65.509%
2026-02-23	22.3000	22.3000	22.1000	22.1000	+1.237%	32	9,322	-66.290%
2026-02-20	21.8300	21.8300	21.8300	21.8300	-0.682%	60	9,295	-65.873%
2026-02-19	22.0800	22.0800	21.8500	21.9800	+1.759%	541	9,295	-66.106%
2026-02-18	21.6000	21.6000	21.6000	21.6000	-4.425%	1	8,930	-65.509%
2026-02-17	22.6000	23.3700	22.6000	22.6000	-0.747%	13	8,930	-67.035%
2026-02-13	22.5500	22.7700	22.5500	22.7700	+7.153%	135	8,923	-67.282%
2026-02-12	21.3000	21.3000	21.2500	21.2500	+1.335%	2	8,923	-64.941%
2026-02-11	21.4200	21.4200	20.8300	20.9700	-1.178%	8	8,922	-64.473%
2026-02-10	21.3500	21.3500	21.1300	21.2200	+2.265%	4	8,921	-64.892%
2026-02-09	21.2000	21.2000	20.7500	20.7500	-1.659%	70	8,920	-64.096%
2026-02-06	22.1800	22.1800	21.1000	21.1000	-10.213%	5,867	8,920	-64.692%
2026-02-05	23.0700	23.8900	22.6000	23.5000	+2.397%	882	9,597	-68.298%
2026-02-04	22.5500	22.9500	22.5500	22.9500	+2.455%	2	9,596	-67.538%
2026-02-03	22.1000	22.5000	21.7500	22.4000	+5.362%	1,912	9,596	-66.741%
2026-02-02	21.2100	21.4800	21.0000	21.2600	+5.352%	265	8,639	-64.958%
2026-01-30	20.1800	20.1800	20.1800	20.1800	-2.039%	1	8,376	-63.082%
2026-01-29	20.5400	21.3000	20.5400	20.6000	+0.684%	524	8,375	-63.835%
2026-01-28	20.5700	20.5700	20.4600	20.4600	-1.871%	10	8,159	-63.587%
2026-01-27	20.8500	20.8500	20.8500	20.8500	-0.903%	900	8,149	-64.269%
2026-01-26	20.6000	21.0400	20.6000	21.0400	+1.889%	102	8,149	-64.591%
2026-01-23	20.6000	20.6500	20.5500	20.6500	-1.102%	204	8,049	-63.923%
2026-01-22	20.9500	20.9500	20.7000	20.8800	-0.713%	522	7,845	-64.320%
2026-01-21	21.8200	22.0500	21.0100	21.0300	-4.842%	1,000	7,804	-64.574%
2026-01-20	21.4000	22.1500	21.4000	22.1000	+9.677%	5,646	7,688	-66.290%
2026-01-16	20.1500	20.1500	20.1500	20.1500	+1.205%	2	2,391	-63.027%
2026-01-15	19.8200	19.9600	19.8200	19.9100	-4.048%	12	2,391	-62.582%
2026-01-14	20.5200	21.2000	20.4500	20.7500	+0.242%	2,269	2,379	-64.096%
2026-01-13	20.7500	20.7500	20.3500	20.7000	-1.193%	13	110	-64.010%
2026-01-12	20.9500	20.9500	20.9500	20.9500	-0.238%	3	97	-64.439%
2026-01-09	21.2200	21.2200	20.9000	21.0000	-1.408%	62	94	-64.524%
2026-01-08	21.3000	21.3000	21.3000	21.3000	-0.930%	1	32	-65.023%
2026-01-06	21.3900	21.5000	21.3000	21.5000	0.000%	31	31	-65.349%