Dark

NVDA20281215P150
NVDA Dec 15 2028 150.00 Put (NVDA281215P00150000)
option OPRA

EOD

Aug 14, 2026

15.00-2.280%(-0.35)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	15.2100	15.2100	15.0000	15.0000	-2.280%	14	13,665	0.000%
2026-08-13	15.4000	15.5000	15.3200	15.3500	+0.327%	146	13,659	-2.280%
2026-08-12	16.1000	16.1000	15.2500	15.3000	-6.707%	286	13,536	-1.961%
2026-08-11	16.5000	16.5000	16.3300	16.4000	-1.205%	94	13,662	-8.537%
2026-08-10	16.3000	17.5500	16.3000	16.6000	+1.281%	44	13,643	-9.639%
2026-08-07	16.9000	16.9000	16.3900	16.3900	-4.264%	25	13,642	-8.481%
2026-08-06	16.8500	17.3100	16.8400	17.1200	+1.602%	36	13,642	-12.383%
2026-08-05	17.4000	17.4000	16.8100	16.8500	-5.866%	299	13,638	-10.979%
2026-08-04	18.3500	18.3500	17.8800	17.9000	-4.686%	37	13,649	-16.201%
2026-08-03	20.3200	20.3200	18.5300	18.7800	-4.427%	59	13,661	-20.128%
2026-07-31	20.1300	20.6000	19.6500	19.6500	-6.250%	35	13,682	-23.664%
2026-07-30	21.5000	21.6100	20.9600	20.9600	-4.727%	13	13,701	-28.435%
2026-07-29	21.5000	22.1000	21.3500	22.0000	+4.762%	130	13,708	-31.818%
2026-07-28	21.4100	21.6000	20.8000	21.0000	-1.176%	570	13,605	-28.571%
2026-07-27	20.5800	21.5500	20.3500	21.2500	+10.104%	74	13,513	-29.412%
2026-07-24	19.4900	19.4900	18.9800	19.3000	0.000%	15	13,510	-22.280%
2026-07-23	19.0000	19.3000	19.0000	19.3000	+4.437%	12	13,509	-22.280%
2026-07-22	19.5200	19.5200	18.1700	18.4800	-4.496%	13	13,508	-18.831%
2026-07-21	19.5500	19.7500	19.3500	19.3500	-4.350%	535	13,511	-22.481%
2026-07-20	19.9500	20.2300	19.9500	20.2300	-1.076%	20	13,433	-25.853%
2026-07-17	20.5000	21.5500	19.7500	20.4500	+3.440%	42	13,428	-26.650%
2026-07-16	19.0000	19.7700	19.0000	19.7700	+3.238%	13	13,424	-24.127%
2026-07-15	18.7500	19.6500	18.7500	19.1500	+2.681%	8	13,427	-21.671%
2026-07-14	19.6000	19.6000	18.6500	18.6500	-7.075%	6	13,427	-19.571%
2026-07-13	19.1700	20.1400	19.1700	20.0700	+5.299%	40	13,431	-25.262%
2026-07-10	20.2800	20.2800	19.0000	19.0600	-6.339%	50	13,435	-21.301%
2026-07-09	20.2300	20.9700	20.2300	20.3500	+0.743%	72	13,461	-26.290%
2026-07-08	21.0000	21.0000	20.2000	20.2000	-4.717%	118	13,483	-25.743%
2026-07-07	21.9500	22.2500	20.8500	21.2000	+0.094%	160	13,487	-29.245%
2026-07-06	21.8200	21.8200	20.8500	21.1800	-3.727%	1,138	13,586	-29.178%
2026-07-02	21.1000	22.0000	21.1000	22.0000	+4.662%	95	12,895	-31.818%
2026-07-01	22.0000	22.0000	21.0200	21.0200	-0.615%	189	12,895	-28.639%
2026-06-30	21.3000	21.3000	21.0700	21.1500	-2.759%	91	13,029	-29.078%
2026-06-29	21.7000	22.7800	21.6400	21.7500	-2.772%	120	13,023	-31.034%
2026-06-26	22.9000	22.9500	21.8000	22.3700	-1.105%	106	13,097	-32.946%
2026-06-25	23.0500	23.5000	22.6200	22.6200	+1.435%	771	13,095	-33.687%
2026-06-24	22.0000	22.3000	21.6600	22.3000	+1.548%	152	12,402	-32.735%
2026-06-23	21.8400	22.2500	21.7000	21.9600	+5.577%	39	12,430	-31.694%
2026-06-22	20.4500	20.8300	20.4500	20.8000	-0.478%	64	12,429	-27.885%
2026-06-18	21.3000	21.3200	20.7500	20.9000	-3.464%	73	12,338	-28.230%
2026-06-17	21.1500	21.7000	21.1500	21.6500	+2.123%	120	12,338	-30.716%
2026-06-16	21.1100	21.2000	21.0000	21.2000	+2.169%	15	12,338	-29.245%
2026-06-15	21.2500	21.2700	20.6400	20.7500	-7.449%	36	12,395	-27.711%
2026-06-12	22.6100	22.6100	22.3300	22.4200	-1.059%	142	12,395	-33.095%
2026-06-11	23.4300	23.4500	22.6500	22.6600	-2.872%	66	12,395	-33.804%
2026-06-10	22.5000	23.5000	22.5000	23.3300	+2.056%	1,785	12,372	-35.705%
2026-06-09	21.7500	23.5100	21.7500	22.8600	+2.373%	33	10,987	-34.383%
2026-06-08	22.1000	22.4500	22.0700	22.3300	-1.630%	51	10,985	-32.826%
2026-06-05	21.2000	23.0000	21.1600	22.7000	+11.768%	1,302	10,975	-33.921%
2026-06-04	21.5100	21.5100	20.3000	20.3100	-3.515%	27	10,133	-26.145%
2026-06-03	20.8000	21.2000	20.6900	21.0500	+4.467%	277	10,134	-28.741%
2026-06-02	19.5000	20.2800	19.4900	20.1500	+2.284%	13	10,006	-25.558%
2026-06-01	20.6800	20.6800	19.7000	19.7000	-7.381%	41	10,001	-23.858%
2026-05-29	20.5500	21.2700	20.3900	21.2700	+3.756%	16	9,994	-29.478%
2026-05-28	20.8400	20.8800	20.4200	20.5000	-2.054%	58	9,991	-26.829%
2026-05-27	21.0000	21.6500	20.9000	20.9300	-0.238%	1,598	9,981	-28.333%
2026-05-26	20.5500	21.1400	20.5000	20.9800	+0.383%	208	9,581	-28.503%
2026-05-22	20.3000	20.9000	20.2000	20.9000	+4.291%	80	9,584	-28.230%
2026-05-21	19.9500	20.3500	19.5600	20.0400	+1.314%	66	9,568	-25.150%
2026-05-20	20.5000	20.5000	19.5100	19.7800	-3.747%	70	9,568	-24.166%
2026-05-19	20.9000	21.0000	20.2000	20.5500	-0.243%	24	9,579	-27.007%
2026-05-18	20.9000	21.1000	20.6000	20.6000	+0.980%	73	9,579	-27.184%
2026-05-15	20.5400	20.5400	20.2000	20.4000	+4.615%	13	9,579	-26.471%
2026-05-14	19.5200	19.6000	19.3000	19.5000	-2.985%	72	9,563	-23.077%
2026-05-13	20.0200	20.3000	19.9800	20.1000	-3.365%	76	9,571	-25.373%
2026-05-12	20.3800	21.1500	20.3600	20.8000	+0.386%	30	9,571	-27.885%
2026-05-11	21.5000	21.5000	20.6000	20.7200	-3.358%	87	9,571	-27.606%
2026-05-08	21.2100	21.5000	21.0500	21.4400	-1.966%	135	9,574	-30.037%
2026-05-07	22.6500	22.6500	21.7000	21.8700	-2.322%	160	9,463	-31.413%
2026-05-06	23.2000	23.2000	22.3900	22.3900	-5.527%	96	9,486	-33.006%
2026-05-05	23.5600	23.7500	23.5600	23.7000	+0.424%	25	9,462	-36.709%
2026-05-04	24.0500	24.1400	23.5800	23.6000	-1.953%	1,077	9,464	-36.441%
2026-05-01	24.0000	24.0700	24.0000	24.0700	-0.124%	3	8,736	-37.682%
2026-04-30	22.0000	24.1400	22.0000	24.1000	+7.350%	94	8,736	-37.759%
2026-04-29	22.2500	22.5100	22.1200	22.4500	+1.584%	45	8,675	-33.185%
2026-04-28	22.6000	22.8100	21.9500	22.1000	+2.552%	74	8,656	-32.127%
2026-04-27	22.6000	22.6000	21.5500	21.5500	-5.482%	242	8,617	-30.394%
2026-04-24	23.3800	23.4000	22.6500	22.8000	-5.119%	50	8,584	-34.211%
2026-04-23	23.3700	24.2500	23.3700	24.0300	+1.607%	134	8,574	-37.578%
2026-04-22	23.7500	23.7500	23.6500	23.6500	-0.797%	17	8,494	-36.575%
2026-04-21	24.0000	24.0500	23.8200	23.8400	+0.168%	2,020	8,494	-37.081%
2026-04-20	23.9500	24.2500	23.7800	23.8000	0.000%	163	6,481	-36.975%
2026-04-17	23.7200	23.9200	23.5000	23.8000	-2.138%	139	6,406	-36.975%
2026-04-16	24.3000	24.3200	24.1200	24.3200	+0.913%	36	6,500	-38.322%
2026-04-15	23.9100	24.1800	23.6800	24.1000	-1.230%	173	6,476	-37.759%
2026-04-14	25.4500	25.4500	24.3200	24.4000	-5.426%	1,489	6,429	-38.525%
2026-04-13	26.3300	26.3300	25.6600	25.8000	+0.389%	25	5,215	-41.860%
2026-04-10	25.7000	25.8500	25.7000	25.7000	-3.383%	8	5,208	-41.634%
2026-04-09	27.1800	27.2100	26.6000	26.6000	-2.528%	169	5,204	-43.609%
2026-04-08	27.0000	27.3500	26.6400	27.2900	-6.220%	129	5,226	-45.035%
2026-04-07	28.6200	29.5400	28.6200	29.1000	+1.394%	21	5,136	-48.454%
2026-04-06	28.8500	28.9900	28.7000	28.7000	-1.611%	14	5,118	-47.735%
2026-04-02	30.6800	30.6800	29.1500	29.1700	-1.319%	153	4,987	-48.577%
2026-04-01	29.3200	29.5600	28.8500	29.5600	-1.467%	134	4,987	-49.256%
2026-03-31	31.6900	31.7100	30.0000	30.0000	-8.953%	135	4,936	-50.000%
2026-03-30	31.9500	32.9600	31.9500	32.9500	+1.167%	676	4,928	-54.476%
2026-03-27	31.3500	32.5700	31.3300	32.5700	+4.895%	172	4,330	-53.945%
2026-03-26	29.7000	31.0500	29.7000	31.0500	+6.481%	146	4,244	-51.691%
2026-03-25	29.0000	29.2100	28.8000	29.1600	-1.818%	96	4,175	-48.560%
2026-03-24	30.2500	30.2500	29.6500	29.7000	-0.168%	119	4,096	-49.495%
2026-03-23	29.6600	30.2200	29.4600	29.7500	-3.722%	26	4,081	-49.580%
2026-03-20	30.4300	31.2700	30.3000	30.9000	+4.392%	209	4,074	-51.456%
2026-03-19	30.3900	30.7000	29.5900	29.6000	+1.058%	33	3,992	-49.324%
2026-03-18	29.5000	29.5000	29.1000	29.2900	+0.308%	7	3,985	-48.788%
2026-03-17	29.1500	29.3000	29.0800	29.2000	-0.680%	44	3,981	-48.630%
2026-03-16	29.1000	29.4000	28.5000	29.4000	-3.289%	23	3,969	-48.980%
2026-03-13	30.2000	30.4000	30.2000	30.4000	+1.165%	8	3,960	-50.658%
2026-03-12	29.5000	30.1000	29.5000	30.0500	+2.525%	19	3,960	-50.083%
2026-03-11	28.9800	29.3100	28.8500	29.3100	-0.644%	19	3,958	-48.823%
2026-03-10	29.9400	29.9400	28.9000	29.5000	-1.338%	23	3,947	-49.153%
2026-03-09	32.0000	32.0000	29.9000	29.9000	-6.563%	99	3,943	-49.833%
2026-03-06	30.9000	32.1500	30.2500	32.0000	+1.684%	333	3,975	-53.125%
2026-03-05	30.5300	31.4700	30.5000	31.4700	+2.675%	9	3,954	-52.336%
2026-03-04	30.7000	31.0200	30.2500	30.6500	-2.077%	247	3,950	-51.060%
2026-03-03	32.4000	32.8300	31.1500	31.3000	-0.792%	1,099	3,963	-52.077%
2026-03-02	32.6500	32.6500	31.1000	31.5500	-5.255%	115	2,974	-52.456%
2026-02-27	32.2600	33.3000	32.0500	33.3000	+6.560%	287	2,928	-54.955%
2026-02-26	29.1600	31.3100	29.1600	31.2500	+8.696%	449	2,725	-52.000%
2026-02-25	29.3000	29.4000	28.5300	28.7500	-3.846%	143	2,662	-47.826%
2026-02-24	30.7300	30.7300	29.6500	29.9000	-1.645%	64	2,662	-49.833%
2026-02-23	29.7000	30.7500	29.7000	30.4000	+0.662%	98	2,633	-50.658%
2026-02-20	30.2800	30.3400	29.6500	30.2000	-1.307%	240	2,604	-50.331%
2026-02-19	30.8000	30.8000	30.6000	30.6000	+1.493%	58	2,517	-50.980%
2026-02-18	29.9000	30.4100	29.8600	30.1500	-3.055%	20	2,506	-50.249%
2026-02-17	32.2000	32.2600	30.9000	31.1000	-0.512%	51	2,514	-51.768%
2026-02-13	31.3100	31.5800	30.9000	31.2600	+2.728%	22	2,504	-52.015%
2026-02-12	29.5900	30.4700	29.5600	30.4300	+3.153%	51	2,504	-50.707%
2026-02-11	28.8500	29.5000	28.8500	29.5000	-0.506%	23	2,485	-49.153%
2026-02-10	29.5100	29.8000	29.5100	29.6500	-0.869%	530	2,465	-49.410%
2026-02-09	29.5100	29.9600	28.8500	29.9100	-0.300%	646	2,040	-49.850%
2026-02-06	30.4500	30.4500	29.4900	30.0000	-8.088%	67	1,498	-50.000%
2026-02-05	32.2100	33.0200	31.7500	32.6400	+2.320%	10	1,524	-54.044%
2026-02-04	31.2000	32.3700	31.2000	31.9000	+3.337%	90	1,522	-52.978%
2026-02-03	30.7800	31.2600	30.7000	30.8700	+6.265%	55	1,440	-51.409%
2026-02-02	29.4500	29.5000	28.9500	29.0500	+2.289%	5	1,455	-48.365%
2026-01-30	28.4200	28.4400	28.3000	28.4000	-0.803%	60	1,452	-47.183%
2026-01-29	28.9500	28.9600	28.6300	28.6300	+0.175%	22	1,422	-47.607%
2026-01-28	28.3800	28.5800	28.3800	28.5800	-1.278%	15	1,402	-47.516%
2026-01-27	29.0000	29.0000	28.9500	28.9500	-0.958%	4	1,405	-48.187%
2026-01-26	28.8500	29.3000	28.8500	29.2300	+1.847%	1,022	1,408	-48.683%
2026-01-23	28.7000	28.7000	28.7000	28.7000	-1.947%	23	1,013	-47.735%
2026-01-22	29.2700	29.2700	29.2700	29.2700	-3.431%	1	990	-48.753%
2026-01-21	30.0000	30.5000	29.3500	30.3100	-1.431%	18	989	-50.511%
2026-01-20	30.3000	30.7500	30.2000	30.7500	+8.275%	527	994	-51.220%
2026-01-16	27.7600	28.4000	27.7600	28.4000	+0.035%	20	462	-47.183%
2026-01-15	27.8000	28.3900	27.6500	28.3900	-3.271%	16	462	-47.164%
2026-01-14	29.3400	29.4300	29.2000	29.3500	+2.443%	134	447	-48.893%
2026-01-13	28.1500	28.6500	28.1500	28.6500	+0.175%	22	323	-47.644%
2026-01-12	29.1800	29.2000	28.5000	28.6000	-1.379%	20	335	-47.552%
2026-01-09	29.4000	29.4600	28.9100	29.0000	-2.848%	228	319	-48.276%
2026-01-08	29.2000	29.9000	29.2000	29.8500	+3.002%	90	102	-49.749%
2026-01-07	29.4000	29.4000	28.9300	28.9800	-3.077%	27	16	-48.240%
2026-01-06	29.6200	29.9000	29.6200	29.9000	0.000%	30	30	-49.833%