Dark

NVDA20281215P140
NVDA Dec 15 2028 140.00 Put (NVDA281215P00140000)
option OPRA

EOD

Aug 14, 2026

12.42-2.969%(-0.38)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	12.5000	12.5500	12.4000	12.4200	-2.969%	18	4,214	0.000%
2026-08-13	12.6000	12.8500	12.5500	12.8000	-1.158%	13	4,200	-2.969%
2026-08-12	12.8500	12.9500	12.6500	12.9500	-4.074%	122	4,211	-4.093%
2026-08-11	13.5000	13.5000	13.5000	13.5000	-2.174%	4	4,253	-8.000%
2026-08-10	13.4200	13.9800	13.4000	13.8000	+1.545%	27	4,255	-10.000%
2026-08-07	13.7500	13.7500	13.5900	13.5900	-3.890%	2	4,269	-8.609%
2026-08-06	13.7300	14.2800	13.7300	14.1400	+1.800%	10	4,270	-12.164%
2026-08-05	14.2000	14.2800	13.8900	13.8900	-6.653%	42	4,267	-10.583%
2026-08-04	15.0000	15.1000	14.8800	14.8800	-3.377%	18	4,285	-16.532%
2026-08-03	16.6600	16.6600	15.4000	15.4000	-9.677%	82	4,280	-19.351%
2026-07-31	17.0500	17.0500	17.0500	17.0500	-2.571%	9	4,321	-27.155%
2026-07-30	17.5000	17.5000	17.5000	17.5000	-3.952%	3	4,312	-29.029%
2026-07-29	17.5000	18.2200	17.5000	18.2200	+4.592%	30	4,312	-31.833%
2026-07-28	18.1600	18.1600	17.2900	17.4200	-1.415%	58	4,286	-28.703%
2026-07-27	16.7500	17.6700	16.7500	17.6700	+9.412%	3	4,237	-29.711%
2026-07-24	16.3000	16.3000	16.1500	16.1500	-0.247%	5	4,237	-23.096%
2026-07-23	15.7700	16.3100	15.6800	16.1900	+6.513%	44	4,237	-23.286%
2026-07-22	16.2900	16.2900	15.1500	15.2000	-6.519%	54	4,145	-18.289%
2026-07-21	16.2600	16.2600	16.2600	16.2600	-3.387%	1	4,198	-23.616%
2026-07-20	16.5600	16.8300	16.5600	16.8300	-1.579%	11	4,199	-26.203%
2026-07-17	17.6100	17.6100	17.1000	17.1000	+4.141%	6	4,209	-27.368%
2026-07-16	15.8300	16.5100	15.8300	16.4200	+0.428%	4	4,208	-24.361%
2026-07-15	15.5000	16.3500	15.5000	16.3500	+5.484%	16	4,206	-24.037%
2026-07-14	16.3000	16.3000	15.2200	15.5000	-7.352%	8	4,202	-19.871%
2026-07-13	16.2500	16.7500	16.2300	16.7300	+5.819%	26	4,207	-25.762%
2026-07-10	16.5500	16.5500	15.8100	15.8100	-8.929%	166	4,195	-21.442%
2026-07-09	17.0700	17.3600	17.0700	17.3600	+3.952%	2	4,354	-28.456%
2026-07-08	17.0700	17.3900	16.7000	16.7000	-5.114%	91	4,355	-25.629%
2026-07-07	17.6000	17.6000	17.6000	17.6000	+0.228%	10	4,417	-29.432%
2026-07-06	17.5600	17.5600	17.5600	17.5600	-3.251%	1	4,417	-29.271%
2026-07-02	17.7300	18.1500	17.7300	18.1500	+4.310%	2	4,416	-31.570%
2026-07-01	18.2000	18.2000	17.4000	17.4000	0.000%	8	4,416	-28.621%
2026-06-30	17.6300	17.7000	17.4000	17.4000	-6.602%	6	4,413	-28.621%
2026-06-29	17.9500	18.6300	17.9000	18.6300	+2.645%	10	4,413	-33.333%
2026-06-26	19.3500	19.3500	18.1500	18.1500	-4.974%	65	4,412	-31.570%
2026-06-25	18.5400	19.1000	18.5400	19.1000	+2.578%	2	4,412	-34.974%
2026-06-24	18.1000	18.6200	18.0900	18.6200	+1.471%	6	4,411	-33.298%
2026-06-23	18.0500	18.3500	18.0500	18.3500	+0.548%	2	4,410	-32.316%
2026-06-17	17.9500	18.2500	17.9500	18.2500	+1.955%	49	4,390	-31.945%
2026-06-15	17.9000	17.9000	17.9000	17.9000	-5.341%	2	4,390	-30.615%
2026-06-12	18.7500	18.9100	18.5500	18.9100	-2.021%	3	4,390	-34.320%
2026-06-11	19.2500	19.7000	19.2500	19.3000	-2.030%	6	4,390	-35.648%
2026-06-10	19.3200	19.7000	19.3200	19.7000	+4.787%	3	4,394	-36.954%
2026-06-09	18.8000	19.7000	18.8000	18.8000	+1.075%	5	4,396	-33.936%
2026-06-08	18.6000	18.6000	18.6000	18.6000	-3.125%	1	4,393	-33.226%
2026-06-05	18.2000	19.2000	18.2000	19.2000	+11.888%	271	4,394	-35.313%
2026-06-04	17.8800	17.8800	17.1600	17.1600	-2.500%	3	4,384	-27.622%
2026-06-03	17.4500	17.7300	17.4500	17.6000	+4.824%	54	4,385	-29.432%
2026-06-02	16.3000	16.8700	16.0500	16.7900	+0.841%	260	4,335	-26.027%
2026-06-01	17.1000	17.2200	16.6000	16.6500	-7.500%	35	4,243	-25.405%
2026-05-29	17.1500	18.0000	17.1200	18.0000	+3.034%	8	4,231	-31.000%
2026-05-28	17.4100	17.4700	17.3800	17.4700	-1.299%	14	4,229	-28.907%
2026-05-27	17.8600	18.0000	17.7000	17.7000	+1.143%	13	4,229	-29.831%
2026-05-26	17.4000	17.7100	17.4000	17.5000	0.000%	44	4,224	-29.029%
2026-05-22	17.1000	17.5000	17.1000	17.5000	+3.734%	64	4,218	-29.029%
2026-05-21	16.4600	17.0300	16.4600	16.8700	+1.443%	217	4,167	-26.378%
2026-05-20	16.8500	16.8500	16.4000	16.6300	-4.971%	57	4,167	-25.316%
2026-05-19	17.2000	17.5000	17.0800	17.5000	+0.287%	35	4,114	-29.029%
2026-05-18	17.4500	17.5000	17.4500	17.4500	+1.159%	14	4,114	-28.825%
2026-05-15	16.6700	17.4000	16.6700	17.2500	+5.828%	231	4,114	-28.000%
2026-05-14	16.6000	16.6000	16.3000	16.3000	-3.835%	164	3,880	-23.804%
2026-05-13	16.9000	17.0200	16.9000	16.9500	-2.865%	16	3,922	-26.726%
2026-05-12	17.4300	18.0200	17.4300	17.4500	-0.400%	6	3,922	-28.825%
2026-05-11	18.0700	18.0700	17.5000	17.5200	-3.044%	9	3,922	-29.110%
2026-05-08	18.0000	18.1500	18.0000	18.0700	-2.745%	10	3,928	-31.267%
2026-05-07	19.2000	19.2000	18.5800	18.5800	-2.211%	11	3,931	-33.154%
2026-05-06	19.5900	19.5900	18.7500	19.0000	-5.284%	20	3,942	-34.632%
2026-05-05	20.0000	20.0600	20.0000	20.0600	-3.185%	17	3,937	-38.086%
2026-05-04	20.1000	20.7200	20.1000	20.7200	+1.618%	3	3,945	-40.058%
2026-05-01	20.3200	20.5000	20.2600	20.3900	+0.941%	24	3,946	-39.088%
2026-04-30	19.2600	20.3600	19.2600	20.2000	+8.602%	291	3,946	-38.515%
2026-04-28	19.3000	19.3000	18.6000	18.6000	-1.326%	8	3,673	-33.226%
2026-04-27	18.9500	19.2500	18.8500	18.8500	-2.078%	3	3,669	-34.111%
2026-04-24	19.8700	20.2500	19.2500	19.2500	-3.894%	5	3,668	-35.481%
2026-04-23	19.8500	20.0300	19.8500	20.0300	0.000%	51	3,669	-37.993%
2026-04-22	20.2000	20.2000	20.0000	20.0300	-1.086%	14	3,668	-37.993%
2026-04-21	20.0500	20.3000	20.0500	20.2500	+0.596%	30	3,660	-38.667%
2026-04-20	20.4500	20.4500	20.1200	20.1300	+0.349%	7	3,649	-38.301%
2026-04-17	20.0600	20.0600	20.0600	20.0600	-2.384%	1	3,650	-38.086%
2026-04-16	20.5500	20.5500	20.5500	20.5500	+0.983%	1	3,649	-39.562%
2026-04-15	20.2800	20.4500	20.2500	20.3500	-1.453%	13	3,650	-38.968%
2026-04-14	21.0000	21.0000	20.6500	20.6500	-5.275%	86	3,650	-39.855%
2026-04-13	21.8500	22.1000	21.8000	21.8000	-0.274%	10	3,649	-43.028%
2026-04-10	21.8100	21.8700	21.6500	21.8600	-3.700%	34	3,644	-43.184%
2026-04-09	23.1000	23.1000	22.7000	22.7000	-2.575%	6	3,645	-45.286%
2026-04-08	22.8800	23.3000	22.8000	23.3000	-4.430%	17	3,647	-46.695%
2026-04-07	24.3700	24.3800	24.3700	24.3800	-0.611%	10	3,654	-49.057%
2026-04-06	24.5300	24.5300	24.5300	24.5300	-1.327%	1	3,654	-49.368%
2026-04-02	25.2700	25.2700	24.8000	24.8600	-1.349%	8	3,652	-50.040%
2026-04-01	24.9000	25.2000	24.5100	25.2000	-2.326%	30	3,652	-50.714%
2026-03-31	26.2000	26.5000	25.8000	25.8000	-8.511%	541	3,646	-51.860%
2026-03-30	27.3800	28.2000	27.3800	28.2000	+1.805%	20	3,144	-55.957%
2026-03-27	27.0800	27.7000	27.0800	27.7000	+4.331%	1,006	3,144	-55.162%
2026-03-26	26.0600	26.5500	26.0600	26.5500	+5.861%	9	2,149	-53.220%
2026-03-25	25.0000	25.1800	24.8000	25.0800	-0.987%	43	2,144	-50.478%
2026-03-24	25.6600	25.6600	25.3300	25.3300	+0.317%	7	2,116	-50.967%
2026-03-23	25.1500	25.6000	25.1500	25.2500	-5.289%	6	2,110	-50.812%
2026-03-20	26.0000	26.6600	26.0000	26.6600	+5.584%	3	2,106	-53.413%
2026-03-19	25.9000	25.9000	25.2500	25.2500	+0.960%	18	2,103	-50.812%
2026-03-18	25.2300	25.2300	24.8700	25.0100	-1.146%	16	2,089	-50.340%
2026-03-17	24.8300	25.3000	24.8300	25.3000	+3.055%	12	2,091	-50.909%
2026-03-16	24.5500	24.5500	24.5500	24.5500	-5.212%	10	2,084	-49.409%
2026-03-13	26.0500	26.0500	25.9000	25.9000	+0.427%	401	2,084	-52.046%
2026-03-12	25.6500	25.7900	25.3000	25.7900	+2.749%	12	1,683	-51.842%
2026-03-11	25.1000	25.1000	25.1000	25.1000	-0.199%	2	1,682	-50.518%
2026-03-10	25.1500	25.1500	25.1500	25.1500	-6.087%	1	1,681	-50.616%
2026-03-09	27.4000	27.5100	26.7800	26.7800	+2.723%	3	1,681	-53.622%
2026-03-06	26.4500	26.4500	26.0700	26.0700	-0.382%	31	1,681	-52.359%
2026-03-05	26.4000	26.4000	26.0000	26.1700	+0.076%	4	1,681	-52.541%
2026-03-04	26.6500	26.6500	25.9700	26.1500	-2.643%	106	1,679	-52.505%
2026-03-03	27.7500	28.1400	26.8600	26.8600	-0.629%	12	1,625	-53.760%
2026-03-02	28.6000	28.6000	26.7900	27.0300	-5.654%	176	1,624	-54.051%
2026-02-27	27.4700	28.8000	27.4700	28.6500	+6.111%	32	1,510	-56.649%
2026-02-26	26.8000	27.0000	26.1200	27.0000	+11.570%	21	1,482	-54.000%
2026-02-25	24.5700	24.7500	24.1500	24.2000	-4.724%	152	1,363	-48.678%
2026-02-24	25.9200	25.9200	25.4000	25.4000	-1.550%	47	1,363	-51.102%
2026-02-23	25.8000	25.8000	25.8000	25.8000	+0.585%	1	1,342	-51.860%
2026-02-18	25.4100	25.6500	25.4100	25.6500	-2.137%	7	1,341	-51.579%
2026-02-17	27.4000	27.4000	26.2100	26.2100	-2.818%	44	1,341	-52.614%
2026-02-13	26.5800	27.1000	26.5500	26.9700	+5.023%	119	1,221	-53.949%
2026-02-12	24.7500	25.7300	24.7500	25.6800	+3.215%	12	1,221	-51.636%
2026-02-11	24.9000	24.9000	24.8800	24.8800	-0.400%	2	1,213	-50.080%
2026-02-09	25.2800	25.3500	24.5900	24.9800	-1.265%	38	1,213	-50.280%
2026-02-06	26.9000	26.9000	25.3000	25.3000	-9.900%	13	1,219	-50.909%
2026-02-05	28.1800	28.1900	27.2100	28.0800	+3.387%	165	1,207	-55.769%
2026-02-04	27.2500	27.6000	26.9500	27.1600	+2.684%	274	1,159	-54.271%
2026-02-03	25.7500	26.4500	25.7500	26.4500	+7.085%	461	1,158	-53.043%
2026-01-30	24.2000	24.7400	24.2000	24.7000	-1.279%	44	800	-49.717%
2026-01-29	24.3000	25.0200	24.3000	25.0200	+3.175%	6	757	-50.360%
2026-01-28	24.3100	24.5500	24.2500	24.2500	-1.543%	17	757	-48.784%
2026-01-27	24.6300	24.6300	24.6300	24.6300	-1.716%	1	744	-49.574%
2026-01-26	25.0100	25.0600	24.9400	25.0600	+0.360%	12	744	-50.439%
2026-01-22	25.1000	25.1000	24.9700	24.9700	+0.080%	2	733	-50.260%
2026-01-21	25.5400	25.5400	24.9500	24.9500	-4.952%	8	732	-50.220%
2026-01-20	26.1500	26.2500	25.6500	26.2500	+10.433%	523	725	-52.686%
2026-01-15	23.8000	23.8000	23.6000	23.7700	-4.920%	17	204	-47.749%
2026-01-14	25.3500	25.3500	25.0000	25.0000	+1.833%	10	206	-50.320%
2026-01-13	24.3500	24.5500	24.3500	24.5500	+0.946%	193	196	-49.409%
2026-01-12	24.3200	24.3200	24.3200	24.3200	-2.720%	1	4	-48.931%
2026-01-09	25.0000	25.0000	25.0000	25.0000	-1.575%	1	4	-50.320%
2026-01-08	25.1800	25.5400	25.1800	25.4000	+2.090%	4	4	-51.102%
2026-01-07	24.8000	24.8800	24.8000	24.8800	0.000%	2	0	-50.080%