Dark

NVDA20281215P145
NVDA Dec 15 2028 145.00 Put (NVDA281215P00145000)
option OPRA

EOD

Aug 14, 2026

13.58-4.702%(-0.67)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	13.9000	13.9000	13.5800	13.5800	-4.702%	9	3,045	0.000%
2026-08-13	14.0500	14.2500	13.6000	14.2500	+1.064%	65	3,045	-4.702%
2026-08-12	14.4000	14.4000	14.0700	14.1000	-5.749%	33	3,020	-3.688%
2026-08-11	15.1500	15.2000	14.8600	14.9600	+1.286%	94	3,039	-9.225%
2026-08-10	14.7700	14.7700	14.7700	14.7700	-2.508%	9	2,972	-8.057%
2026-08-07	15.0000	15.1500	15.0000	15.1500	-3.071%	12	2,981	-10.363%
2026-08-06	15.6500	15.7000	15.5000	15.6300	+2.157%	28	2,978	-13.116%
2026-08-05	15.4000	15.6000	15.3000	15.3000	-6.707%	43	2,958	-11.242%
2026-08-04	16.6500	16.6600	16.4000	16.4000	-3.643%	17	2,958	-17.195%
2026-08-03	18.0500	18.0500	17.0000	17.0200	-5.915%	4	2,958	-20.212%
2026-07-31	18.9000	19.0500	18.0900	18.0900	-8.636%	308	2,960	-24.931%
2026-07-30	19.1100	19.8000	19.1100	19.8000	-1.737%	4	2,850	-31.414%
2026-07-29	19.6000	20.1500	19.5500	20.1500	+5.774%	122	2,848	-32.605%
2026-07-28	19.1900	19.3000	19.0500	19.0500	-1.804%	14	2,745	-28.714%
2026-07-27	18.4200	19.7700	18.2000	19.4000	+8.319%	15	2,741	-30.000%
2026-07-24	17.6400	17.9100	17.2800	17.9100	+2.343%	17	2,742	-24.176%
2026-07-23	17.5000	17.5000	17.5000	17.5000	+2.700%	6	2,742	-22.400%
2026-07-22	17.8500	17.8500	16.7000	17.0400	-3.620%	7	2,742	-20.305%
2026-07-21	17.6800	17.6800	17.6800	17.6800	-2.643%	2	2,744	-23.190%
2026-07-20	18.3500	18.3500	18.1600	18.1600	-3.301%	12	2,744	-25.220%
2026-07-17	19.1500	19.1500	18.7100	18.7800	+3.757%	6	2,744	-27.689%
2026-07-16	18.1000	18.1000	18.1000	18.1000	+0.556%	1	2,747	-24.972%
2026-07-15	17.0300	18.0000	17.0300	18.0000	+6.195%	2	2,746	-24.556%
2026-07-14	17.9000	17.9000	16.9500	16.9500	-7.730%	6	2,745	-19.882%
2026-07-13	17.7900	18.3700	17.7900	18.3700	+5.575%	4	2,746	-26.075%
2026-07-10	17.9000	17.9000	17.4000	17.4000	-7.447%	42	2,744	-21.954%
2026-07-09	18.8500	18.8500	18.8000	18.8000	+2.174%	3	2,713	-27.766%
2026-07-08	19.0000	19.0000	18.4000	18.4000	-5.398%	2	2,713	-26.196%
2026-07-07	20.1500	20.1900	19.0700	19.4500	-3.234%	24	2,714	-30.180%
2026-07-02	20.0400	20.2000	20.0400	20.1000	+4.307%	9	2,722	-32.438%
2026-07-01	19.5500	19.5500	19.2700	19.2700	-0.155%	15	2,722	-29.528%
2026-06-30	19.5500	19.5500	19.3000	19.3000	-3.980%	5	2,722	-29.637%
2026-06-29	19.9500	20.1000	19.8000	20.1000	-0.985%	13	2,723	-32.438%
2026-06-26	21.3400	21.3400	20.3000	20.3000	-1.932%	13	2,722	-33.103%
2026-06-25	21.5000	21.5000	20.7000	20.7000	+1.222%	71	2,722	-34.396%
2026-06-24	19.8500	20.6500	19.8100	20.4500	+0.739%	7	2,749	-33.594%
2026-06-23	21.1000	21.1000	19.6000	20.3000	+6.842%	7	2,749	-33.103%
2026-06-22	19.0000	19.0000	19.0000	19.0000	-1.145%	3	2,747	-28.526%
2026-06-18	19.2200	19.2200	19.2200	19.2200	-3.900%	1	2,725	-29.344%
2026-06-17	19.4000	20.0000	19.4000	20.0000	+3.627%	41	2,725	-32.100%
2026-06-16	19.3000	19.3000	19.3000	19.3000	+1.847%	3	2,725	-29.637%
2026-06-15	19.4000	19.4000	18.9500	18.9500	-7.199%	11	2,732	-28.338%
2026-06-12	20.4200	20.4200	20.4200	20.4200	-0.147%	1	2,732	-33.497%
2026-06-09	20.5000	21.4400	20.4500	20.4500	-0.244%	19	2,732	-33.594%
2026-06-08	20.5000	20.5000	20.3500	20.5000	-0.966%	8	2,727	-33.756%
2026-06-05	20.5300	20.9500	20.4200	20.7000	+6.372%	720	2,723	-34.396%
2026-06-04	19.5500	19.5500	19.4600	19.4600	+10.255%	5	2,607	-30.216%
2026-06-02	17.6500	17.6500	17.6500	17.6500	-2.648%	1	2,607	-23.059%
2026-06-01	18.6500	18.7000	18.1300	18.1300	-7.594%	21	2,607	-25.097%
2026-05-29	19.0000	19.6200	18.6500	19.6200	+3.919%	20	2,608	-30.785%
2026-05-28	19.1200	19.1200	18.8000	18.8800	-1.461%	12	2,610	-28.072%
2026-05-27	19.7500	19.7500	19.1600	19.1600	-0.208%	27	2,612	-29.123%
2026-05-26	19.3500	19.3800	19.2000	19.2000	+1.053%	7	2,599	-29.271%
2026-05-22	18.7700	19.0000	18.7000	19.0000	+2.703%	35	2,596	-28.526%
2026-05-21	17.9800	18.7000	17.9800	18.5000	+1.648%	41	2,576	-26.595%
2026-05-20	18.8000	18.8000	17.9200	18.2000	-4.261%	63	2,576	-25.385%
2026-05-19	18.5500	19.0300	18.5500	19.0100	+0.053%	38	2,550	-28.564%
2026-05-18	19.0200	19.2700	19.0000	19.0000	+6.742%	57	2,550	-28.526%
2026-05-14	18.0000	18.0000	17.8000	17.8000	-2.466%	64	2,550	-23.708%
2026-05-13	18.5700	18.5800	18.2500	18.2500	-5.342%	62	2,483	-25.589%
2026-05-12	19.2500	19.2800	19.2500	19.2800	+0.784%	5	2,483	-29.564%
2026-05-11	19.0700	19.1300	19.0700	19.1300	-2.448%	11	2,483	-29.012%
2026-05-08	19.7300	19.7300	19.5500	19.6100	-2.776%	16	2,482	-30.750%
2026-05-07	20.3000	20.3000	20.1700	20.1700	-3.493%	3	2,481	-32.672%
2026-05-06	21.1800	21.1800	20.8200	20.9000	-4.304%	34	2,481	-35.024%
2026-05-05	21.9000	21.9000	21.8400	21.8400	-1.799%	34	2,495	-37.821%
2026-05-04	22.2400	22.2400	22.2400	22.2400	+1.785%	10	2,496	-38.939%
2026-05-01	22.2600	22.2600	21.8500	21.8500	-1.577%	6	2,506	-37.849%
2026-04-30	21.3700	22.2000	21.3700	22.2000	+8.824%	16	2,506	-38.829%
2026-04-29	20.4500	20.4500	20.4000	20.4000	-0.488%	2	2,507	-33.431%
2026-04-28	20.5000	20.5000	20.5000	20.5000	+2.500%	1	418	-33.756%
2026-04-27	20.8000	20.8000	20.0000	20.0000	-4.306%	76	419	-32.100%
2026-04-24	21.7300	21.7300	20.9000	20.9000	-5.430%	107	419	-35.024%
2026-04-23	21.5700	22.1000	21.5700	22.1000	+1.609%	2	526	-38.552%
2026-04-22	21.8300	21.8300	21.7500	21.7500	-0.594%	26	527	-37.563%
2026-04-17	21.9000	21.9000	21.8800	21.8800	-1.663%	21	501	-37.934%
2026-04-16	22.4000	22.4000	22.2500	22.2500	0.000%	25	522	-38.966%
2026-04-15	21.9000	22.2700	21.8800	22.2500	-2.541%	45	507	-38.966%
2026-04-14	23.3800	23.3800	22.8300	22.8300	-4.875%	3	510	-40.517%
2026-04-13	24.0000	24.0000	24.0000	24.0000	+1.053%	1	509	-43.417%
2026-04-10	23.7500	23.7500	23.7500	23.7500	-3.768%	1	508	-42.821%
2026-04-09	25.1400	25.1400	24.6800	24.6800	-1.908%	13	507	-44.976%
2026-04-08	25.2300	25.2300	25.1600	25.1600	-5.307%	2	506	-46.025%
2026-04-06	26.5700	26.5700	26.5700	26.5700	-2.852%	1	504	-48.890%
2026-04-01	27.2600	27.3500	26.7900	27.3500	-2.669%	47	504	-50.347%
2026-03-31	28.9700	28.9700	28.1000	28.1000	-6.489%	8	480	-51.673%
2026-03-30	30.0000	30.1400	29.8000	30.0500	-0.166%	5	477	-54.809%
2026-03-27	29.8200	30.1000	29.2900	30.1000	+4.514%	15	477	-54.884%
2026-03-26	28.5000	28.8000	28.5000	28.8000	+7.183%	11	471	-52.847%
2026-03-25	26.6500	26.8700	26.6500	26.8700	-2.821%	30	460	-49.460%
2026-03-23	27.4000	27.6500	27.3500	27.6500	-3.926%	3	459	-50.886%
2026-03-20	27.7500	28.7800	27.7500	28.7800	+1.876%	25	458	-52.814%
2026-03-19	28.2500	28.2500	28.2500	28.2500	+3.822%	30	436	-51.929%
2026-03-18	27.2100	27.2100	27.2100	27.2100	+0.965%	1	436	-50.092%
2026-03-16	26.9500	26.9500	26.9500	26.9500	-0.554%	30	435	-49.610%
2026-03-13	27.1000	27.1000	27.1000	27.1000	-2.623%	10	435	-49.889%
2026-03-12	27.3500	27.8300	27.3500	27.8300	+4.232%	41	426	-51.204%
2026-03-10	26.7000	26.7000	26.7000	26.7000	-10.131%	4	386	-49.139%
2026-03-09	29.5600	29.7100	29.5600	29.7100	+0.883%	4	386	-54.291%
2026-03-06	28.4900	29.4500	28.4900	29.4500	+3.044%	3	387	-53.888%
2026-03-05	28.5500	29.4000	28.5500	28.5800	+0.563%	7	385	-52.484%
2026-03-04	28.7500	28.7500	28.2900	28.4200	-2.705%	56	379	-52.217%
2026-03-02	30.0000	30.0000	29.1000	29.2100	-5.162%	72	353	-53.509%
2026-02-27	30.3200	30.8000	29.6000	30.8000	+6.574%	8	318	-55.909%
2026-02-26	27.4500	29.0000	27.4500	28.9000	+8.851%	48	310	-53.010%
2026-02-25	27.1500	27.1500	26.5000	26.5500	-4.393%	12	267	-48.851%
2026-02-24	27.7700	27.7700	27.7700	27.7700	-2.630%	1	267	-51.098%
2026-02-23	27.6300	28.5200	27.6300	28.5200	+2.406%	4	267	-52.384%
2026-02-20	27.8000	27.8500	27.8000	27.8500	-1.868%	35	267	-51.239%
2026-02-19	28.3500	28.3800	28.3500	28.3800	+1.466%	100	238	-52.149%
2026-02-18	27.6000	27.9700	27.6000	27.9700	-4.212%	8	144	-51.448%
2026-02-17	29.2000	29.2000	29.2000	29.2000	+0.172%	1	139	-53.493%
2026-02-13	29.3000	29.3000	28.6500	29.1500	+4.969%	13	129	-53.413%
2026-02-12	27.4000	28.0200	27.4000	27.7700	+3.273%	10	129	-51.098%
2026-02-11	26.8900	26.8900	26.8900	26.8900	-1.790%	2	123	-49.498%
2026-02-10	27.3500	27.3800	27.3500	27.3800	0.000%	3	121	-50.402%
2026-02-09	26.9000	27.3800	26.7200	27.3800	-2.214%	13	118	-50.402%
2026-02-06	28.0000	28.0000	28.0000	28.0000	-7.285%	1	108	-51.500%
2026-02-05	29.6000	30.2000	29.6000	30.2000	+2.547%	2	108	-55.033%
2026-02-04	30.0000	30.5000	29.1900	29.4500	+3.479%	267	107	-53.888%
2026-02-03	28.5200	28.5200	28.4200	28.4600	+6.432%	3	94	-52.284%
2026-02-02	26.7400	26.7400	26.7400	26.7400	+3.443%	1	91	-49.215%
2026-01-29	25.8500	25.8500	25.8500	25.8500	-4.259%	2	90	-47.466%
2026-01-26	27.0000	27.0000	27.0000	27.0000	-0.259%	2	89	-49.704%
2026-01-22	27.0700	27.0700	27.0700	27.0700	-3.665%	1	87	-49.834%
2026-01-21	27.8000	28.1000	27.0500	28.1000	+8.077%	75	86	-51.673%
2026-01-13	26.5500	26.5500	26.0000	26.0000	-0.952%	20	13	-47.769%
2026-01-12	26.2500	26.2500	26.2500	26.2500	-4.267%	10	10	-48.267%
2026-01-08	27.4200	27.4200	27.4200	27.4200	+2.009%	10	11	-50.474%
2026-01-07	26.7900	26.8800	26.7900	26.8800	0.000%	2	1	-49.479%