Dark

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

EOD

Sep 30, 2026

9.39-2.694%(-0.26)255

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	9.4500	9.4500	9.3900	9.3900	-2.694%	255	4,687	0.000%
2026-09-29	9.3500	9.6500	9.3500	9.6500	+1.047%	45	4,436	-2.694%
2026-09-28	9.6500	9.6500	9.4500	9.5500	-6.373%	77	4,480	-1.675%
2026-09-25	10.3000	10.3000	10.2000	10.2000	0.000%	25	4,482	-7.941%
2026-09-24	10.4000	10.4500	10.2000	10.2000	+0.196%	11	4,467	-7.941%
2026-09-23	10.0000	10.2000	9.9400	10.1800	+3.772%	28	4,458	-7.760%
2026-09-22	9.8000	9.8100	9.8000	9.8100	-0.406%	5	4,459	-4.281%
2026-09-21	10.0400	10.0400	9.8500	9.8500	-7.512%	107	4,462	-4.670%
2026-09-18	10.8500	10.8500	10.5000	10.6500	-0.374%	24	4,542	-11.831%
2026-09-17	10.7500	10.8000	10.6900	10.6900	-5.398%	4	4,520	-12.161%
2026-09-16	11.3500	11.3500	11.3000	11.3000	-2.586%	23	4,524	-16.903%
2026-09-15	11.5500	11.6000	11.5000	11.6000	-0.855%	6	4,539	-19.052%
2026-09-14	12.0000	12.2900	11.7000	11.7000	+8.333%	98	4,540	-19.744%
2026-09-11	11.0000	11.1000	10.8000	10.8000	-7.692%	3	4,467	-13.056%
2026-09-10	11.2000	11.7000	11.2000	11.7000	+4.933%	130	4,467	-19.744%
2026-09-09	10.9000	11.1500	10.9000	11.1500	+2.294%	36	4,363	-15.785%
2026-09-08	9.9000	10.9500	9.9000	10.9000	+5.518%	13	4,363	-13.853%
2026-09-04	9.6500	10.3300	9.6500	10.3300	-0.482%	11	4,354	-9.100%
2026-09-03	10.4500	10.4500	10.3000	10.3800	-2.535%	23	4,354	-9.538%
2026-09-02	10.8000	10.8500	10.5500	10.6500	-5.501%	166	4,362	-11.831%
2026-09-01	11.2700	11.4200	11.2700	11.2700	+2.455%	4	4,501	-16.681%
2026-08-31	11.4500	11.4500	11.0000	11.0000	-7.173%	47	4,501	-14.636%
2026-08-28	11.3000	11.8500	11.3000	11.8500	+10.233%	66	4,501	-20.759%
2026-08-27	10.9000	11.3400	10.7500	10.7500	-15.686%	42	4,446	-12.651%
2026-08-26	12.8400	12.8400	12.7200	12.7500	+1.110%	38	4,473	-26.353%
2026-08-25	12.6100	12.6100	12.6100	12.6100	-4.830%	1	4,445	-25.535%
2026-08-24	13.2600	13.5400	13.1500	13.2500	+3.113%	93	4,444	-29.132%
2026-08-21	12.8500	12.8500	12.8500	12.8500	-0.542%	73	4,365	-26.926%
2026-08-20	12.9600	12.9600	12.9200	12.9200	+2.540%	50	4,294	-27.322%
2026-08-19	12.7200	12.7200	12.6000	12.6000	-1.176%	3	4,244	-25.476%
2026-08-18	12.9000	12.9000	12.7300	12.7500	+4.766%	63	4,241	-26.353%
2026-08-17	12.2000	12.2500	12.1500	12.1700	-2.013%	17	4,211	-22.843%
2026-08-14	12.5000	12.5500	12.4000	12.4200	-2.969%	18	4,214	-24.396%
2026-08-13	12.6000	12.8500	12.5500	12.8000	-1.158%	13	4,200	-26.641%
2026-08-12	12.8500	12.9500	12.6500	12.9500	-4.074%	122	4,211	-27.490%
2026-08-11	13.5000	13.5000	13.5000	13.5000	-2.174%	4	4,253	-30.444%
2026-08-10	13.4200	13.9800	13.4000	13.8000	+1.545%	27	4,255	-31.957%
2026-08-07	13.7500	13.7500	13.5900	13.5900	-3.890%	2	4,269	-30.905%
2026-08-06	13.7300	14.2800	13.7300	14.1400	+1.800%	10	4,270	-33.593%
2026-08-05	14.2000	14.2800	13.8900	13.8900	-6.653%	42	4,267	-32.397%
2026-08-04	15.0000	15.1000	14.8800	14.8800	-3.377%	18	4,285	-36.895%
2026-08-03	16.6600	16.6600	15.4000	15.4000	-9.677%	82	4,280	-39.026%
2026-07-31	17.0500	17.0500	17.0500	17.0500	-2.571%	9	4,321	-44.927%
2026-07-30	17.5000	17.5000	17.5000	17.5000	-3.952%	3	4,312	-46.343%
2026-07-29	17.5000	18.2200	17.5000	18.2200	+4.592%	30	4,312	-48.463%
2026-07-28	18.1600	18.1600	17.2900	17.4200	-1.415%	58	4,286	-46.096%
2026-07-27	16.7500	17.6700	16.7500	17.6700	+9.412%	3	4,237	-46.859%
2026-07-24	16.3000	16.3000	16.1500	16.1500	-0.247%	5	4,237	-41.858%
2026-07-23	15.7700	16.3100	15.6800	16.1900	+6.513%	44	4,237	-42.001%
2026-07-22	16.2900	16.2900	15.1500	15.2000	-6.519%	54	4,145	-38.224%
2026-07-21	16.2600	16.2600	16.2600	16.2600	-3.387%	1	4,198	-42.251%
2026-07-20	16.5600	16.8300	16.5600	16.8300	-1.579%	11	4,199	-44.207%
2026-07-17	17.6100	17.6100	17.1000	17.1000	+4.141%	6	4,209	-45.088%
2026-07-16	15.8300	16.5100	15.8300	16.4200	+0.428%	4	4,208	-42.814%
2026-07-15	15.5000	16.3500	15.5000	16.3500	+5.484%	16	4,206	-42.569%
2026-07-14	16.3000	16.3000	15.2200	15.5000	-7.352%	8	4,202	-39.419%
2026-07-13	16.2500	16.7500	16.2300	16.7300	+5.819%	26	4,207	-43.873%
2026-07-10	16.5500	16.5500	15.8100	15.8100	-8.929%	166	4,195	-40.607%
2026-07-09	17.0700	17.3600	17.0700	17.3600	+3.952%	2	4,354	-45.910%
2026-07-08	17.0700	17.3900	16.7000	16.7000	-5.114%	91	4,355	-43.772%
2026-07-07	17.6000	17.6000	17.6000	17.6000	+0.228%	10	4,417	-46.648%
2026-07-06	17.5600	17.5600	17.5600	17.5600	-3.251%	1	4,417	-46.526%
2026-07-02	17.7300	18.1500	17.7300	18.1500	+4.310%	2	4,416	-48.264%
2026-07-01	18.2000	18.2000	17.4000	17.4000	0.000%	8	4,416	-46.034%
2026-06-30	17.6300	17.7000	17.4000	17.4000	-6.602%	6	4,413	-46.034%
2026-06-29	17.9500	18.6300	17.9000	18.6300	+2.645%	10	4,413	-49.597%
2026-06-26	19.3500	19.3500	18.1500	18.1500	-4.974%	65	4,412	-48.264%
2026-06-25	18.5400	19.1000	18.5400	19.1000	+2.578%	2	4,412	-50.838%
2026-06-24	18.1000	18.6200	18.0900	18.6200	+1.471%	6	4,411	-49.570%
2026-06-23	18.0500	18.3500	18.0500	18.3500	+0.548%	2	4,410	-48.828%
2026-06-17	17.9500	18.2500	17.9500	18.2500	+1.955%	49	4,390	-48.548%
2026-06-15	17.9000	17.9000	17.9000	17.9000	-5.341%	2	4,390	-47.542%
2026-06-12	18.7500	18.9100	18.5500	18.9100	-2.021%	3	4,390	-50.344%
2026-06-11	19.2500	19.7000	19.2500	19.3000	-2.030%	6	4,390	-51.347%
2026-06-10	19.3200	19.7000	19.3200	19.7000	+4.787%	3	4,394	-52.335%
2026-06-09	18.8000	19.7000	18.8000	18.8000	+1.075%	5	4,396	-50.053%
2026-06-08	18.6000	18.6000	18.6000	18.6000	-3.125%	1	4,393	-49.516%
2026-06-05	18.2000	19.2000	18.2000	19.2000	+11.888%	271	4,394	-51.094%
2026-06-04	17.8800	17.8800	17.1600	17.1600	-2.500%	3	4,384	-45.280%
2026-06-03	17.4500	17.7300	17.4500	17.6000	+4.824%	54	4,385	-46.648%
2026-06-02	16.3000	16.8700	16.0500	16.7900	+0.841%	260	4,335	-44.074%
2026-06-01	17.1000	17.2200	16.6000	16.6500	-7.500%	35	4,243	-43.604%
2026-05-29	17.1500	18.0000	17.1200	18.0000	+3.034%	8	4,231	-47.833%
2026-05-28	17.4100	17.4700	17.3800	17.4700	-1.299%	14	4,229	-46.251%
2026-05-27	17.8600	18.0000	17.7000	17.7000	+1.143%	13	4,229	-46.949%
2026-05-26	17.4000	17.7100	17.4000	17.5000	0.000%	44	4,224	-46.343%
2026-05-22	17.1000	17.5000	17.1000	17.5000	+3.734%	64	4,218	-46.343%
2026-05-21	16.4600	17.0300	16.4600	16.8700	+1.443%	217	4,167	-44.339%
2026-05-20	16.8500	16.8500	16.4000	16.6300	-4.971%	57	4,167	-43.536%
2026-05-19	17.2000	17.5000	17.0800	17.5000	+0.287%	35	4,114	-46.343%
2026-05-18	17.4500	17.5000	17.4500	17.4500	+1.159%	14	4,114	-46.189%
2026-05-15	16.6700	17.4000	16.6700	17.2500	+5.828%	231	4,114	-45.565%
2026-05-14	16.6000	16.6000	16.3000	16.3000	-3.835%	164	3,880	-42.393%
2026-05-13	16.9000	17.0200	16.9000	16.9500	-2.865%	16	3,922	-44.602%
2026-05-12	17.4300	18.0200	17.4300	17.4500	-0.400%	6	3,922	-46.189%
2026-05-11	18.0700	18.0700	17.5000	17.5200	-3.044%	9	3,922	-46.404%
2026-05-08	18.0000	18.1500	18.0000	18.0700	-2.745%	10	3,928	-48.035%
2026-05-07	19.2000	19.2000	18.5800	18.5800	-2.211%	11	3,931	-49.462%
2026-05-06	19.5900	19.5900	18.7500	19.0000	-5.284%	20	3,942	-50.579%
2026-05-05	20.0000	20.0600	20.0000	20.0600	-3.185%	17	3,937	-53.190%
2026-05-04	20.1000	20.7200	20.1000	20.7200	+1.618%	3	3,945	-54.681%
2026-05-01	20.3200	20.5000	20.2600	20.3900	+0.941%	24	3,946	-53.948%
2026-04-30	19.2600	20.3600	19.2600	20.2000	+8.602%	291	3,946	-53.515%
2026-04-28	19.3000	19.3000	18.6000	18.6000	-1.326%	8	3,673	-49.516%
2026-04-27	18.9500	19.2500	18.8500	18.8500	-2.078%	3	3,669	-50.186%
2026-04-24	19.8700	20.2500	19.2500	19.2500	-3.894%	5	3,668	-51.221%
2026-04-23	19.8500	20.0300	19.8500	20.0300	0.000%	51	3,669	-53.120%
2026-04-22	20.2000	20.2000	20.0000	20.0300	-1.086%	14	3,668	-53.120%
2026-04-21	20.0500	20.3000	20.0500	20.2500	+0.596%	30	3,660	-53.630%
2026-04-20	20.4500	20.4500	20.1200	20.1300	+0.349%	7	3,649	-53.353%
2026-04-17	20.0600	20.0600	20.0600	20.0600	-2.384%	1	3,650	-53.190%
2026-04-16	20.5500	20.5500	20.5500	20.5500	+0.983%	1	3,649	-54.307%
2026-04-15	20.2800	20.4500	20.2500	20.3500	-1.453%	13	3,650	-53.857%
2026-04-14	21.0000	21.0000	20.6500	20.6500	-5.275%	86	3,650	-54.528%
2026-04-13	21.8500	22.1000	21.8000	21.8000	-0.274%	10	3,649	-56.927%
2026-04-10	21.8100	21.8700	21.6500	21.8600	-3.700%	34	3,644	-57.045%
2026-04-09	23.1000	23.1000	22.7000	22.7000	-2.575%	6	3,645	-58.634%
2026-04-08	22.8800	23.3000	22.8000	23.3000	-4.430%	17	3,647	-59.700%
2026-04-07	24.3700	24.3800	24.3700	24.3800	-0.611%	10	3,654	-61.485%
2026-04-06	24.5300	24.5300	24.5300	24.5300	-1.327%	1	3,654	-61.720%
2026-04-02	25.2700	25.2700	24.8000	24.8600	-1.349%	8	3,652	-62.228%
2026-04-01	24.9000	25.2000	24.5100	25.2000	-2.326%	30	3,652	-62.738%
2026-03-31	26.2000	26.5000	25.8000	25.8000	-8.511%	541	3,646	-63.605%
2026-03-30	27.3800	28.2000	27.3800	28.2000	+1.805%	20	3,144	-66.702%
2026-03-27	27.0800	27.7000	27.0800	27.7000	+4.331%	1,006	3,144	-66.101%
2026-03-26	26.0600	26.5500	26.0600	26.5500	+5.861%	9	2,149	-64.633%
2026-03-25	25.0000	25.1800	24.8000	25.0800	-0.987%	43	2,144	-62.560%
2026-03-24	25.6600	25.6600	25.3300	25.3300	+0.317%	7	2,116	-62.929%
2026-03-23	25.1500	25.6000	25.1500	25.2500	-5.289%	6	2,110	-62.812%
2026-03-20	26.0000	26.6600	26.0000	26.6600	+5.584%	3	2,106	-64.779%
2026-03-19	25.9000	25.9000	25.2500	25.2500	+0.960%	18	2,103	-62.812%
2026-03-18	25.2300	25.2300	24.8700	25.0100	-1.146%	16	2,089	-62.455%
2026-03-17	24.8300	25.3000	24.8300	25.3000	+3.055%	12	2,091	-62.885%
2026-03-16	24.5500	24.5500	24.5500	24.5500	-5.212%	10	2,084	-61.752%
2026-03-13	26.0500	26.0500	25.9000	25.9000	+0.427%	401	2,084	-63.745%
2026-03-12	25.6500	25.7900	25.3000	25.7900	+2.749%	12	1,683	-63.591%
2026-03-11	25.1000	25.1000	25.1000	25.1000	-0.199%	2	1,682	-62.590%
2026-03-10	25.1500	25.1500	25.1500	25.1500	-6.087%	1	1,681	-62.664%
2026-03-09	27.4000	27.5100	26.7800	26.7800	+2.723%	3	1,681	-64.937%
2026-03-06	26.4500	26.4500	26.0700	26.0700	-0.382%	31	1,681	-63.982%
2026-03-05	26.4000	26.4000	26.0000	26.1700	+0.076%	4	1,681	-64.119%
2026-03-04	26.6500	26.6500	25.9700	26.1500	-2.643%	106	1,679	-64.092%
2026-03-03	27.7500	28.1400	26.8600	26.8600	-0.629%	12	1,625	-65.041%
2026-03-02	28.6000	28.6000	26.7900	27.0300	-5.654%	176	1,624	-65.261%
2026-02-27	27.4700	28.8000	27.4700	28.6500	+6.111%	32	1,510	-67.225%
2026-02-26	26.8000	27.0000	26.1200	27.0000	+11.570%	21	1,482	-65.222%
2026-02-25	24.5700	24.7500	24.1500	24.2000	-4.724%	152	1,363	-61.198%
2026-02-24	25.9200	25.9200	25.4000	25.4000	-1.550%	47	1,363	-63.031%
2026-02-23	25.8000	25.8000	25.8000	25.8000	+0.585%	1	1,342	-63.605%
2026-02-18	25.4100	25.6500	25.4100	25.6500	-2.137%	7	1,341	-63.392%
2026-02-17	27.4000	27.4000	26.2100	26.2100	-2.818%	44	1,341	-64.174%
2026-02-13	26.5800	27.1000	26.5500	26.9700	+5.023%	119	1,221	-65.184%
2026-02-12	24.7500	25.7300	24.7500	25.6800	+3.215%	12	1,221	-63.435%
2026-02-11	24.9000	24.9000	24.8800	24.8800	-0.400%	2	1,213	-62.259%
2026-02-09	25.2800	25.3500	24.5900	24.9800	-1.265%	38	1,213	-62.410%
2026-02-06	26.9000	26.9000	25.3000	25.3000	-9.900%	13	1,219	-62.885%
2026-02-05	28.1800	28.1900	27.2100	28.0800	+3.387%	165	1,207	-66.560%
2026-02-04	27.2500	27.6000	26.9500	27.1600	+2.684%	274	1,159	-65.427%
2026-02-03	25.7500	26.4500	25.7500	26.4500	+7.085%	461	1,158	-64.499%
2026-01-30	24.2000	24.7400	24.2000	24.7000	-1.279%	44	800	-61.984%
2026-01-29	24.3000	25.0200	24.3000	25.0200	+3.175%	6	757	-62.470%
2026-01-28	24.3100	24.5500	24.2500	24.2500	-1.543%	17	757	-61.278%
2026-01-27	24.6300	24.6300	24.6300	24.6300	-1.716%	1	744	-61.876%
2026-01-26	25.0100	25.0600	24.9400	25.0600	+0.360%	12	744	-62.530%
2026-01-22	25.1000	25.1000	24.9700	24.9700	+0.080%	2	733	-62.395%
2026-01-21	25.5400	25.5400	24.9500	24.9500	-4.952%	8	732	-62.365%
2026-01-20	26.1500	26.2500	25.6500	26.2500	+10.433%	523	725	-64.229%
2026-01-15	23.8000	23.8000	23.6000	23.7700	-4.920%	17	204	-60.496%
2026-01-14	25.3500	25.3500	25.0000	25.0000	+1.833%	10	206	-62.440%
2026-01-13	24.3500	24.5500	24.3500	24.5500	+0.946%	193	196	-61.752%
2026-01-12	24.3200	24.3200	24.3200	24.3200	-2.720%	1	4	-61.390%
2026-01-09	25.0000	25.0000	25.0000	25.0000	-1.575%	1	4	-62.440%
2026-01-08	25.1800	25.5400	25.1800	25.4000	+2.090%	4	4	-63.031%
2026-01-07	24.8000	24.8800	24.8000	24.8800	0.000%	2	0	-62.259%