Dark

NVDA20281215P135
NVDA Dec 15 2028 135.00 Put (NVDA281215P00135000)
option OPRA

EOD

Sep 30, 2026

8.45-1.170%(-0.10)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	8.5000	8.5500	8.4000	8.4500	-1.170%	13	2,734	0.000%
2026-09-29	8.4500	8.5500	8.3000	8.5500	-0.581%	23	2,725	-1.170%
2026-09-28	8.4000	8.6000	8.4000	8.6000	-5.495%	35	2,731	-1.744%
2026-09-25	9.1000	9.1000	9.1000	9.1000	-2.674%	2	2,724	-7.143%
2026-09-24	9.3500	9.3500	9.3500	9.3500	+2.186%	2	2,724	-9.626%
2026-09-23	9.0000	9.2000	9.0000	9.1500	+3.507%	6	2,722	-7.650%
2026-09-22	8.7600	8.8400	8.7500	8.8400	-5.150%	4	2,719	-4.412%
2026-09-18	9.2700	9.5000	9.2700	9.3200	-3.719%	8	2,723	-9.335%
2026-09-17	9.6800	9.6800	9.6800	9.6800	-3.200%	1	2,728	-12.707%
2026-09-16	10.0000	10.0000	10.0000	10.0000	-4.762%	1	2,729	-15.500%
2026-09-15	10.3900	10.5000	10.3900	10.5000	-0.190%	3	2,730	-19.524%
2026-09-14	11.0000	11.0000	10.4500	10.5200	+6.048%	15	2,730	-19.677%
2026-09-11	9.9000	9.9500	9.9000	9.9200	-3.689%	12	2,734	-14.819%
2026-09-10	10.4000	10.4000	10.3000	10.3000	+3.000%	4	2,731	-17.961%
2026-09-09	9.9500	10.0000	9.9000	10.0000	+1.523%	4	2,728	-15.500%
2026-09-08	9.1000	9.8500	9.1000	9.8500	+9.444%	12	2,726	-14.213%
2026-09-04	8.9000	9.0000	8.9000	9.0000	-3.226%	141	2,649	-6.111%
2026-09-03	9.4000	9.4000	9.3000	9.3000	-1.587%	16	2,649	-9.140%
2026-09-02	9.7500	9.7500	9.4500	9.4500	-5.783%	4	2,638	-10.582%
2026-09-01	10.0300	10.0300	10.0300	10.0300	+0.804%	10	2,639	-15.753%
2026-08-31	10.4700	10.4700	9.9500	9.9500	-6.132%	5	2,629	-15.075%
2026-08-28	9.8500	10.6300	9.7500	10.6000	+7.396%	32	2,631	-20.283%
2026-08-27	10.5000	10.5000	9.3900	9.8700	-13.724%	20	2,606	-14.387%
2026-08-26	11.4400	11.4400	11.4400	11.4400	+0.793%	1	2,611	-26.136%
2026-08-25	11.6500	11.6500	11.3500	11.3500	-4.542%	11	2,610	-25.551%
2026-08-24	12.1500	12.1600	11.8500	11.8900	+1.973%	7	2,619	-28.932%
2026-08-21	11.6600	11.6600	11.6600	11.6600	+1.391%	1	2,616	-27.530%
2026-08-20	11.5000	11.5000	11.5000	11.5000	+2.587%	1	2,615	-26.522%
2026-08-19	11.3500	11.3500	11.2100	11.2100	-3.195%	3	2,615	-24.621%
2026-08-18	11.3800	11.6000	11.3800	11.5800	+5.753%	273	2,616	-27.029%
2026-08-17	11.2000	11.2000	10.9000	10.9500	-3.012%	457	2,341	-22.831%
2026-08-14	11.2900	11.2900	11.2900	11.2900	-2.672%	3	2,394	-25.155%
2026-08-12	11.5500	11.6000	11.5500	11.6000	-5.691%	7	2,397	-27.155%
2026-08-11	12.1600	12.3200	12.1600	12.3000	-0.806%	14	2,399	-31.301%
2026-08-10	12.0500	12.4000	12.0500	12.4000	-3.876%	22	2,387	-31.855%
2026-08-06	12.9000	12.9000	12.9000	12.9000	+0.389%	1	2,394	-34.496%
2026-08-05	12.6600	12.8500	12.6000	12.8500	-5.861%	34	2,395	-34.241%
2026-08-04	13.6600	13.6800	13.6500	13.6500	-3.329%	3	2,369	-38.095%
2026-08-03	14.4200	14.4200	13.9500	14.1200	-9.196%	30	2,372	-40.156%
2026-07-31	15.3500	15.5500	15.3500	15.5500	-3.416%	18	2,383	-45.659%
2026-07-30	16.1000	16.1000	16.1000	16.1000	-0.923%	9	2,392	-47.516%
2026-07-29	16.1200	16.4000	16.1200	16.2500	+2.524%	8	2,383	-48.000%
2026-07-28	15.9000	15.9000	15.8500	15.8500	-0.938%	2	2,376	-46.688%
2026-07-27	14.7500	16.0000	14.7500	16.0000	+10.345%	2	2,377	-47.188%
2026-07-24	14.7000	14.7200	14.5000	14.5000	0.000%	7	2,377	-41.724%
2026-07-23	14.4100	14.5300	14.4100	14.5000	+0.485%	5	2,383	-41.724%
2026-07-21	14.4300	14.4300	14.4300	14.4300	-7.203%	2	2,380	-41.441%
2026-07-17	15.5500	15.5500	15.5500	15.5500	+10.440%	4	2,380	-45.659%
2026-07-14	14.0800	14.0800	14.0800	14.0800	-6.008%	7	2,377	-39.986%
2026-07-13	14.7800	14.9800	14.7800	14.9800	+4.975%	2	2,384	-43.591%
2026-07-10	15.0500	15.0500	14.2700	14.2700	-9.397%	24	2,383	-40.785%
2026-07-09	15.3500	15.7500	15.3500	15.7500	+4.305%	2	2,382	-46.349%
2026-07-08	15.5000	15.5000	15.1000	15.1000	-3.822%	5	2,381	-44.040%
2026-07-06	15.9300	16.0000	15.7000	15.7000	-1.567%	18	2,384	-46.178%
2026-07-02	15.9500	15.9500	15.9500	15.9500	-0.125%	1	2,372	-47.022%
2026-07-01	16.4000	16.4000	15.9700	15.9700	-0.187%	2	2,372	-47.088%
2026-06-30	15.8700	16.1200	15.7000	16.0000	-1.720%	5	2,371	-47.188%
2026-06-29	16.4500	16.7500	16.2800	16.2800	-2.222%	23	2,371	-48.096%
2026-06-26	17.4100	17.4100	16.5500	16.6500	-5.932%	19	2,348	-49.249%
2026-06-25	17.3500	17.7000	17.3500	17.7000	+5.045%	11	2,360	-52.260%
2026-06-24	16.7000	16.9000	16.6000	16.8500	+1.628%	15	2,349	-49.852%
2026-06-23	16.8600	16.8600	16.5800	16.5800	+4.937%	12	2,336	-49.035%
2026-06-18	15.8000	15.8000	15.8000	15.8000	-1.863%	1	2,305	-46.519%
2026-06-17	16.1000	16.1000	16.1000	16.1000	+1.899%	1	2,305	-47.516%
2026-06-15	15.7200	15.8000	15.7200	15.8000	-10.431%	22	2,305	-46.519%
2026-06-10	17.6400	17.6400	17.6400	17.6400	-1.010%	1	2,305	-52.098%
2026-06-09	18.0000	18.0000	17.8200	17.8200	+5.631%	240	2,306	-52.581%
2026-06-08	16.9000	17.1500	16.8700	16.8700	-1.747%	13	2,279	-49.911%
2026-06-05	16.3500	17.1700	16.3500	17.1700	+5.922%	10	2,267	-50.786%
2026-06-04	16.4500	16.4500	16.2100	16.2100	+0.372%	18	2,258	-47.872%
2026-06-03	16.0000	16.1500	16.0000	16.1500	+4.938%	17	2,275	-47.678%
2026-06-02	14.7500	15.3900	14.6000	15.3900	+1.250%	224	2,273	-45.094%
2026-06-01	15.5500	15.5500	15.2000	15.2000	-2.875%	57	2,251	-44.408%
2026-05-29	15.7500	15.7700	15.6500	15.6500	0.000%	6	2,261	-46.006%
2026-05-28	15.9500	15.9500	15.6500	15.6500	-1.881%	7	2,263	-46.006%
2026-05-27	16.4300	16.4600	15.9500	15.9500	-0.932%	62	2,263	-47.022%
2026-05-26	16.1000	16.1000	16.1000	16.1000	+0.940%	20	2,266	-47.516%
2026-05-22	15.6700	15.9500	15.6500	15.9500	+3.909%	32	2,266	-47.022%
2026-05-21	15.3000	15.5000	15.2500	15.3500	+1.993%	98	2,256	-44.951%
2026-05-20	15.7200	15.7200	14.9800	15.0500	-3.215%	90	2,256	-43.854%
2026-05-19	15.7700	15.7700	15.5500	15.5500	+0.647%	11	2,185	-45.659%
2026-05-15	15.5100	15.7000	15.4500	15.4500	+3.344%	14	2,185	-45.307%
2026-05-14	14.9000	15.0800	14.9000	14.9500	-2.922%	97	2,182	-43.478%
2026-05-13	15.5200	15.5200	15.4000	15.4000	-3.630%	108	2,182	-45.130%
2026-05-12	16.0100	16.4700	15.7500	15.9800	+0.503%	71	2,182	-47.121%
2026-05-11	15.9800	16.0000	15.9000	15.9000	-9.556%	32	2,182	-46.855%
2026-05-06	17.6100	17.6100	17.5800	17.5800	-3.934%	2	2,106	-51.934%
2026-05-05	18.3000	18.3000	18.3000	18.3000	-1.348%	1	2,106	-53.825%
2026-05-04	18.5500	18.5500	18.5500	18.5500	0.000%	1	2,107	-54.447%
2026-05-01	18.5500	18.5500	18.5500	18.5500	-0.054%	1	2,107	-54.447%
2026-04-30	18.5000	18.8000	18.5000	18.5600	+8.222%	21	2,107	-54.472%
2026-04-29	17.1500	17.1500	17.1500	17.1500	-0.637%	260	2,106	-50.729%
2026-04-28	17.2600	17.2600	17.2600	17.2600	+1.529%	1	1,847	-51.043%
2026-04-27	17.4200	17.4200	17.0000	17.0000	-3.079%	36	1,847	-50.294%
2026-04-24	17.7000	18.1500	17.5400	17.5400	-4.674%	33	1,881	-51.824%
2026-04-22	18.3500	18.4000	18.3500	18.4000	-0.541%	27	1,899	-54.076%
2026-04-17	18.5000	18.5000	18.5000	18.5000	-1.857%	5	1,922	-54.324%
2026-04-16	18.8900	18.8900	18.7500	18.8500	+1.892%	7	1,927	-55.172%
2026-04-15	18.4200	18.5000	18.4200	18.5000	-3.040%	13	1,922	-54.324%
2026-04-14	19.3000	19.3000	19.0800	19.0800	-4.361%	58	1,909	-55.713%
2026-04-13	20.1200	20.1200	19.9500	19.9500	-0.499%	105	1,876	-57.644%
2026-04-10	20.0000	20.0500	20.0000	20.0500	-4.021%	12	1,771	-57.855%
2026-04-09	20.8900	20.8900	20.8900	20.8900	-1.276%	2	1,765	-59.550%
2026-04-08	21.2000	21.2000	21.1600	21.1600	-7.639%	26	1,765	-60.066%
2026-04-07	22.9100	22.9100	22.9100	22.9100	+2.049%	1	1,740	-63.117%
2026-04-06	22.4600	22.5100	22.4500	22.4500	-0.222%	19	1,739	-62.361%
2026-04-01	23.0200	23.0200	22.5000	22.5000	-12.417%	43	1,734	-62.444%
2026-03-30	25.2800	25.9600	25.2800	25.6900	+1.341%	36	1,736	-67.108%
2026-03-27	24.7000	25.4200	24.7000	25.3500	+11.478%	17	1,703	-66.667%
2026-03-25	22.7800	22.8500	22.7300	22.7400	-1.983%	63	1,686	-62.841%
2026-03-23	23.2000	23.2000	23.2000	23.2000	-3.734%	1	1,688	-63.578%
2026-03-20	24.0000	24.1000	24.0000	24.1000	+2.119%	7	1,688	-64.938%
2026-03-19	23.7500	23.8000	23.6000	23.6000	+2.967%	7	1,681	-64.195%
2026-03-18	23.1500	23.1500	22.8300	22.9200	+0.526%	406	1,674	-63.133%
2026-03-17	22.8000	22.8000	22.8000	22.8000	-1.085%	1	1,269	-62.939%
2026-03-16	22.6000	23.0500	22.6000	23.0500	-3.718%	21	1,268	-63.341%
2026-03-13	23.9500	23.9500	23.9400	23.9400	+0.885%	2	1,264	-64.703%
2026-03-12	23.5100	23.7300	23.5100	23.7300	+3.354%	2	1,264	-64.391%
2026-03-11	22.9600	22.9600	22.9600	22.9600	+1.235%	1	1,263	-63.197%
2026-03-10	23.5000	23.5000	22.6800	22.6800	-3.571%	31	1,262	-62.743%
2026-03-09	23.5200	23.5200	23.5200	23.5200	-7.146%	30	1,233	-64.073%
2026-03-06	25.0500	25.5500	25.0500	25.3300	+5.191%	12	1,233	-66.640%
2026-03-04	24.0400	24.0800	23.9800	24.0800	-4.444%	61	1,221	-64.909%
2026-03-03	25.4700	25.4700	25.0000	25.2000	+1.124%	4	1,195	-66.468%
2026-03-02	25.7500	25.7500	24.8900	24.9200	-5.998%	54	1,193	-66.091%
2026-02-27	25.5000	26.5100	25.5000	26.5100	+7.371%	5	1,146	-68.125%
2026-02-26	23.6000	24.7500	23.6000	24.6900	+9.248%	85	1,142	-65.776%
2026-02-25	23.3000	23.3000	22.6000	22.6000	-6.804%	228	1,036	-62.611%
2026-02-23	24.3000	24.3000	24.2500	24.2500	+0.916%	2	1,036	-65.155%
2026-02-19	23.9900	24.0300	23.9600	24.0300	-1.958%	87	1,036	-64.836%
2026-02-17	24.6000	24.6000	24.5100	24.5100	-0.366%	99	981	-65.524%
2026-02-13	24.7500	24.7500	24.4000	24.6000	+3.797%	121	812	-65.650%
2026-02-12	23.7000	23.7000	23.7000	23.7000	+3.043%	3	812	-64.346%
2026-02-11	22.7000	23.0000	22.7000	23.0000	-0.862%	2	812	-63.261%
2026-02-09	23.0000	23.3000	22.6500	23.2000	-0.129%	4	811	-63.578%
2026-02-06	23.4500	23.4500	23.2300	23.2300	-8.723%	8	809	-63.625%
2026-02-05	25.1100	26.0100	24.7300	25.4500	+1.678%	876	807	-66.798%
2026-02-04	24.6000	25.0300	24.6000	25.0300	+1.707%	15	780	-66.241%
2026-02-03	23.9000	25.0000	23.9000	24.6100	+8.653%	634	775	-65.664%
2026-02-02	22.6500	22.6500	22.6500	22.6500	+1.570%	2	300	-62.693%
2026-01-28	22.3800	22.4500	22.2000	22.3000	-2.407%	14	298	-62.108%
2026-01-26	22.8500	22.8500	22.8500	22.8500	+1.782%	1	303	-63.020%
2026-01-23	22.4500	22.4500	22.4500	22.4500	-2.179%	1	302	-62.361%
2026-01-22	22.9500	22.9500	22.9500	22.9500	-0.217%	1	301	-63.181%
2026-01-21	23.5200	23.5200	23.0000	23.0000	-4.286%	4	300	-63.261%
2026-01-20	24.0700	24.0700	23.6500	24.0300	+8.000%	4	298	-64.836%
2026-01-16	21.7500	22.2500	21.7000	22.2500	+0.770%	3	296	-62.022%
2026-01-15	21.8000	22.0800	21.8000	22.0800	-3.791%	282	296	-61.730%
2026-01-14	22.4100	22.9500	22.4100	22.9500	+2.000%	12	19	-63.181%
2026-01-13	22.7000	22.7000	22.5000	22.5000	0.000%	2	7	-62.444%
2026-01-12	22.5000	22.5000	22.5000	22.5000	+0.223%	1	9	-62.444%
2026-01-09	22.4500	22.4500	22.4500	22.4500	-3.024%	1	8	-62.361%
2026-01-08	23.1500	23.1500	23.1500	23.1500	+0.216%	2	7	-63.499%
2026-01-07	23.1000	23.1000	23.1000	23.1000	-1.952%	4	5	-63.420%
2026-01-06	23.5600	23.5600	23.5600	23.5600	0.000%	1	1	-64.134%