Dark

NVDA20281215P155
NVDA Dec 15 2028 155.00 Put (NVDA281215P00155000)
option OPRA

EOD

Aug 14, 2026

16.65-0.478%(-0.08)131

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	16.4800	16.7800	16.4800	16.6500	-0.478%	131	1,593	0.000%
2026-08-13	16.7300	16.7300	16.7300	16.7300	-1.356%	1	1,475	-0.478%
2026-08-12	17.3800	17.3800	16.9600	16.9600	-5.673%	15	1,476	-1.828%
2026-08-11	17.9800	17.9800	17.9800	17.9800	-0.111%	10	1,473	-7.397%
2026-08-07	17.9300	18.0000	17.9300	18.0000	-4.000%	2	1,473	-7.500%
2026-08-06	18.1500	18.9100	17.8500	18.7500	+1.351%	35	1,472	-11.200%
2026-08-05	18.6000	18.8000	18.5000	18.5000	-10.194%	39	1,468	-10.000%
2026-08-03	20.6000	20.6000	20.6000	20.6000	-10.240%	1	1,468	-19.175%
2026-07-30	22.9500	22.9500	22.9500	22.9500	-3.409%	1	1,468	-27.451%
2026-07-29	23.4000	23.7600	23.3000	23.7600	+3.304%	105	1,469	-29.924%
2026-07-28	23.7000	23.7000	23.0000	23.0000	+0.174%	2	1,368	-27.609%
2026-07-27	21.2000	23.4000	21.2000	22.9600	+7.140%	66	1,370	-27.483%
2026-07-24	20.3500	21.4300	20.3500	21.4300	+5.567%	21	1,338	-22.305%
2026-07-22	20.0000	20.3000	19.9500	20.3000	-5.051%	23	1,338	-17.980%
2026-07-16	21.3800	21.3800	21.3800	21.3800	+1.616%	1	1,339	-22.123%
2026-07-15	20.5000	21.2300	20.5000	21.0400	+2.136%	98	1,339	-20.865%
2026-07-14	21.3200	21.3200	20.4000	20.6000	-5.936%	12	1,336	-19.175%
2026-07-13	21.7500	21.9000	21.6000	21.9000	+5.036%	8	1,342	-23.973%
2026-07-10	21.2100	21.2100	20.7600	20.8500	-7.168%	40	1,344	-20.144%
2026-07-09	22.7700	22.7700	22.4600	22.4600	+2.091%	11	1,376	-25.868%
2026-07-08	23.0000	23.0000	21.7000	22.0000	-3.888%	4	1,384	-24.318%
2026-07-07	22.9000	22.9000	22.8900	22.8900	-1.336%	10	1,386	-27.261%
2026-07-06	23.8000	23.8000	23.2000	23.2000	-1.695%	3	1,396	-28.233%
2026-07-02	23.6000	23.6000	23.6000	23.6000	+0.855%	1	1,394	-29.449%
2026-07-01	23.6400	23.6400	23.4000	23.4000	+1.739%	9	1,394	-28.846%
2026-06-30	23.0000	23.0000	23.0000	23.0000	-4.485%	10	1,386	-27.609%
2026-06-29	23.7500	24.0800	23.6300	24.0800	+0.922%	13	1,381	-30.855%
2026-06-26	24.0800	24.0800	23.6900	23.8600	-3.557%	11	1,387	-30.218%
2026-06-25	24.5500	25.5000	24.4300	24.7400	+2.358%	42	1,384	-32.700%
2026-06-24	23.8700	24.1700	23.8700	24.1700	+1.768%	7	1,394	-31.113%
2026-06-23	23.7500	23.7500	23.7500	23.7500	+4.396%	1	1,391	-29.895%
2026-06-22	22.3000	22.7500	22.3000	22.7500	+0.664%	7	1,391	-26.813%
2026-06-18	23.1000	23.1000	22.6000	22.6000	-1.952%	5	1,391	-26.327%
2026-06-17	23.0500	23.0500	23.0500	23.0500	+0.130%	1	1,391	-27.766%
2026-06-16	22.7800	23.0200	22.7800	23.0200	+2.084%	4	1,391	-27.672%
2026-06-15	22.4000	22.5500	22.3800	22.5500	-6.354%	46	1,425	-26.164%
2026-06-12	24.0000	24.0800	24.0000	24.0800	-3.949%	6	1,425	-30.855%
2026-06-11	25.0800	25.0800	25.0700	25.0700	-1.299%	2	1,425	-33.586%
2026-06-10	25.4000	25.4000	25.4000	25.4000	+2.543%	4	1,425	-34.449%
2026-06-09	24.4900	24.7700	24.4000	24.7700	+2.737%	24	1,425	-32.782%
2026-06-08	24.3000	24.3000	24.0500	24.1100	+2.814%	4	1,426	-30.942%
2026-06-05	23.2500	23.4500	23.2500	23.4500	+1.735%	5	1,427	-28.998%
2026-06-04	23.2400	23.2400	23.0500	23.0500	+0.392%	4	1,422	-27.766%
2026-06-03	22.9500	23.1500	22.9500	22.9600	+7.290%	6	1,421	-27.483%
2026-06-02	21.4000	21.4000	21.4000	21.4000	-2.283%	40	1,423	-22.196%
2026-06-01	22.1000	22.2000	21.8000	21.9000	-0.905%	104	1,423	-23.973%
2026-05-29	22.1500	22.4000	22.1000	22.1000	-1.119%	21	1,392	-24.661%
2026-05-28	22.7500	22.8000	22.3500	22.3500	-2.274%	9	1,399	-25.503%
2026-05-27	22.6300	23.1000	22.6300	22.8700	-0.349%	7	1,394	-27.197%
2026-05-26	22.8500	22.9500	22.6500	22.9500	+2.045%	5	1,391	-27.451%
2026-05-22	22.3200	22.5000	22.3200	22.4900	+2.694%	3	1,389	-25.967%
2026-05-21	21.5800	22.0700	21.5000	21.9000	+1.860%	25	1,388	-23.973%
2026-05-20	21.7300	21.7300	21.2100	21.5000	-2.715%	15	1,388	-22.558%
2026-05-19	22.1000	22.1000	22.1000	22.1000	-3.282%	3	1,367	-24.661%
2026-05-18	22.8500	22.8500	22.8500	22.8500	+3.628%	60	1,367	-27.133%
2026-05-15	22.2800	22.2800	22.0500	22.0500	+4.255%	13	1,367	-24.490%
2026-05-14	21.0000	21.1700	21.0000	21.1500	-2.982%	95	1,295	-21.277%
2026-05-13	21.8600	22.0500	21.6500	21.8000	-2.022%	21	1,253	-23.624%
2026-05-12	23.1200	23.1200	22.2500	22.2500	-0.935%	5	1,253	-25.169%
2026-05-11	22.4900	22.6500	22.4000	22.4600	-3.190%	42	1,253	-25.868%
2026-05-08	23.2000	23.2000	23.2000	23.2000	-2.316%	1	1,222	-28.233%
2026-05-07	24.1500	24.1500	23.6600	23.7500	-7.767%	26	1,223	-29.895%
2026-05-04	25.5000	26.3500	25.5000	25.7500	0.000%	6	1,214	-35.340%
2026-05-01	25.6000	26.0500	25.6000	25.7500	-0.232%	15	1,212	-35.340%
2026-04-30	24.1500	25.8100	24.1500	25.8100	+6.874%	14	1,212	-35.490%
2026-04-29	24.0300	24.1500	24.0000	24.1500	-0.617%	5	1,199	-31.056%
2026-04-28	24.4500	24.4500	24.3000	24.3000	+2.879%	14	1,196	-31.481%
2026-04-27	24.3500	24.4600	23.5700	23.6200	-3.906%	74	1,196	-29.509%
2026-04-24	25.1500	25.1500	24.4500	24.5800	-3.796%	15	1,145	-32.262%
2026-04-22	25.5000	25.5900	25.5000	25.5500	-1.351%	162	1,134	-34.834%
2026-04-21	25.9000	25.9000	25.9000	25.9000	+0.817%	1	1,222	-35.714%
2026-04-20	26.0600	26.2000	25.6900	25.6900	+0.352%	83	1,222	-35.189%
2026-04-17	25.6200	25.9000	25.6000	25.6000	-3.396%	106	1,178	-34.961%
2026-04-16	26.5000	26.5000	26.5000	26.5000	+2.873%	2	1,083	-37.170%
2026-04-15	25.8200	25.8200	25.7600	25.7600	-3.448%	7	1,081	-35.365%
2026-04-14	27.3200	27.3200	26.6800	26.6800	-3.856%	12	1,077	-37.594%
2026-04-13	28.7800	28.7800	27.7500	27.7500	-0.466%	4	1,068	-40.000%
2026-04-10	28.0400	28.0400	27.7800	27.8800	-4.028%	10	1,069	-40.280%
2026-04-09	29.3500	29.3500	29.0500	29.0500	-1.858%	7	1,064	-42.685%
2026-04-08	29.0800	29.6000	29.0000	29.6000	-5.431%	22	1,063	-43.750%
2026-04-06	31.0000	31.3000	31.0000	31.3000	-0.949%	11	1,083	-46.805%
2026-04-02	31.6000	31.6000	31.6000	31.6000	+0.733%	1	1,094	-47.310%
2026-04-01	31.7300	31.7300	31.3700	31.3700	-2.909%	3	1,094	-46.924%
2026-03-31	34.1300	34.1300	32.3100	32.3100	-8.054%	2	1,095	-48.468%
2026-03-27	34.0000	35.1400	33.8700	35.1400	+5.843%	11	1,094	-52.618%
2026-03-26	32.2700	33.2000	32.0500	33.2000	+5.063%	25	1,094	-49.849%
2026-03-25	30.9000	31.6600	30.9000	31.6000	-6.148%	63	1,082	-47.310%
2026-03-20	33.6500	33.6900	33.6500	33.6700	+2.061%	22	1,053	-50.549%
2026-03-19	32.9900	32.9900	32.9900	32.9900	+5.636%	1	1,049	-49.530%
2026-03-18	31.3600	31.3600	31.2300	31.2300	-1.296%	3	1,049	-46.686%
2026-03-17	31.6000	31.6400	31.6000	31.6400	+1.216%	2	1,052	-47.377%
2026-03-16	31.2600	31.2600	31.2600	31.2600	-4.404%	1	1,050	-46.737%
2026-03-13	31.7200	32.7000	31.6000	32.7000	+1.082%	10	1,051	-49.083%
2026-03-12	32.3000	32.3500	32.1800	32.3500	+2.698%	3	1,058	-48.532%
2026-03-11	31.3900	31.5000	31.3900	31.5000	-0.943%	2	1,057	-47.143%
2026-03-10	31.2700	31.8000	31.1200	31.8000	-4.933%	4	1,057	-47.642%
2026-03-09	33.4500	33.4500	33.4500	33.4500	-2.421%	1	1,058	-50.224%
2026-03-06	32.5500	34.2800	32.5500	34.2800	+4.576%	442	1,059	-51.429%
2026-03-05	33.1500	33.1500	32.7800	32.7800	+0.337%	8	723	-49.207%
2026-03-04	32.8000	32.9900	32.6700	32.6700	-3.343%	125	718	-49.036%
2026-03-03	35.1000	35.2600	33.8000	33.8000	-0.059%	99	594	-50.740%
2026-03-02	35.2000	35.2000	33.6800	33.8200	-5.133%	81	605	-50.769%
2026-02-27	34.8000	35.6500	34.4500	35.6500	+6.259%	18	569	-53.296%
2026-02-26	33.0000	33.5700	33.0000	33.5500	+8.436%	129	558	-50.373%
2026-02-25	31.1500	31.1500	30.9400	30.9400	-4.388%	7	458	-46.186%
2026-02-24	32.4500	32.4500	32.3600	32.3600	-0.736%	11	458	-48.548%
2026-02-23	32.7200	32.8000	32.6000	32.6000	-1.778%	49	463	-48.926%
2026-02-19	33.1900	33.1900	33.1900	33.1900	+2.123%	5	470	-49.834%
2026-02-18	32.5000	32.5000	32.5000	32.5000	-6.205%	1	465	-48.769%
2026-02-17	34.6500	34.6500	34.6500	34.6500	+3.064%	1	465	-51.948%
2026-02-13	33.6200	33.6200	33.6200	33.6200	+4.345%	10	454	-50.476%
2026-02-12	32.2200	32.2200	32.2200	32.2200	+2.611%	3	454	-48.324%
2026-02-11	31.3100	31.4000	31.3100	31.4000	-1.413%	2	453	-46.975%
2026-02-10	31.7500	31.8500	31.7500	31.8500	+2.247%	7	453	-47.724%
2026-02-09	31.4500	31.6800	31.1400	31.1500	-2.687%	25	447	-46.549%
2026-02-06	32.2100	32.2100	32.0100	32.0100	-9.755%	8	462	-47.985%
2026-02-05	34.7000	35.4700	34.7000	35.4700	+2.812%	83	463	-53.059%
2026-02-04	34.5000	34.5000	34.5000	34.5000	+2.617%	1	450	-51.739%
2026-02-03	33.3300	33.6200	32.9600	33.6200	+5.062%	18	451	-50.476%
2026-02-02	31.6500	32.0500	31.1000	32.0000	+2.630%	168	459	-47.969%
2026-01-30	31.1800	31.1800	31.1800	31.1800	-0.096%	3	390	-46.600%
2026-01-29	31.2100	31.2100	31.2100	31.2100	+2.160%	2	387	-46.652%
2026-01-28	30.6400	30.7100	30.5100	30.5500	-1.579%	16	385	-45.499%
2026-01-27	31.0600	31.0600	31.0400	31.0400	-0.032%	16	382	-46.360%
2026-01-26	31.0500	31.0500	31.0500	31.0500	-0.799%	2	368	-46.377%
2026-01-22	31.3000	31.3000	31.3000	31.3000	-0.572%	1	368	-46.805%
2026-01-21	32.3000	32.3000	31.4800	31.4800	-4.024%	4	369	-47.109%
2026-01-20	32.7500	32.8000	32.4500	32.8000	+7.365%	243	366	-49.238%
2026-01-16	30.5500	30.5500	30.5500	30.5500	+1.664%	10	165	-45.499%
2026-01-15	30.1000	30.1000	30.0500	30.0500	-5.205%	15	165	-44.592%
2026-01-14	31.7000	31.7000	31.7000	31.7000	+3.190%	1	160	-47.476%
2026-01-13	30.5500	30.7200	30.5500	30.7200	-3.091%	20	160	-45.801%
2026-01-08	31.8000	31.8000	31.5000	31.7000	+1.440%	108	143	-47.476%
2026-01-07	31.6000	31.6000	30.9500	31.2500	-3.101%	88	70	-46.720%
2026-01-06	31.5500	32.2500	31.5500	32.2500	0.000%	55	55	-48.372%