Dark

NVDA20281215P160
NVDA Dec 15 2028 160.00 Put (NVDA281215P00160000)
option OPRA

EOD

Sep 30, 2026

14.20-1.662%(-0.24)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	14.3000	14.3000	14.1300	14.2000	-1.662%	47	4,101	0.000%
2026-09-29	14.3000	14.4400	14.2500	14.4400	+1.333%	16	4,083	-1.662%
2026-09-28	14.1800	14.5800	14.1800	14.2500	-7.106%	38	4,081	-0.351%
2026-09-25	15.3400	15.3400	15.3400	15.3400	-1.793%	1	4,073	-7.432%
2026-09-24	15.6400	15.6400	15.6200	15.6200	+2.426%	3	4,073	-9.091%
2026-09-23	15.0000	15.4500	15.0000	15.2500	+2.832%	17	4,073	-6.885%
2026-09-22	14.9000	14.9000	14.6800	14.8300	-0.135%	39	4,063	-4.248%
2026-09-21	15.3900	15.3900	14.8500	14.8500	-4.502%	9	4,060	-4.377%
2026-09-18	15.9500	16.0300	15.5500	15.5500	-5.414%	9	4,060	-8.682%
2026-09-17	16.4000	16.4400	16.4000	16.4400	-2.722%	5	4,060	-13.625%
2026-09-16	16.9000	16.9000	16.9000	16.9000	-3.977%	1	4,060	-15.976%
2026-09-15	17.6000	17.6000	17.6000	17.6000	0.000%	1	4,060	-19.318%
2026-09-14	18.0700	18.2200	17.5300	17.6000	+5.706%	24	4,059	-19.318%
2026-09-11	16.8700	16.8700	16.3000	16.6500	-3.590%	21	4,050	-14.715%
2026-09-10	17.0500	17.3700	17.0500	17.2700	+3.724%	12	4,039	-17.776%
2026-09-09	16.7000	16.7000	16.6500	16.6500	+2.399%	4	4,035	-14.715%
2026-09-08	16.0500	16.2600	16.0500	16.2600	+3.567%	14	4,033	-12.669%
2026-09-04	14.9500	15.7500	14.9000	15.7000	-0.254%	56	4,002	-9.554%
2026-09-03	15.8200	15.8200	15.5400	15.7400	-1.317%	15	4,002	-9.784%
2026-09-02	16.6500	16.6500	15.6800	15.9500	-7.803%	44	3,998	-10.972%
2026-09-01	17.1600	17.3000	16.6000	17.3000	+3.717%	5	3,987	-17.919%
2026-08-31	17.5500	17.5500	16.6300	16.6800	-4.957%	38	3,983	-14.868%
2026-08-28	16.4700	17.6300	16.4000	17.5500	+8.000%	16	3,953	-19.088%
2026-08-27	16.7000	16.8900	16.1000	16.2500	-14.474%	127	3,955	-12.615%
2026-08-26	18.9000	19.0000	18.7500	19.0000	+0.903%	310	3,998	-25.263%
2026-08-25	19.6500	19.6500	18.6300	18.8300	-3.436%	56	3,812	-24.588%
2026-08-24	19.7900	19.8600	19.3000	19.5000	+2.632%	324	3,783	-27.179%
2026-08-21	18.7500	19.1400	18.7500	19.0000	+0.211%	10	3,494	-25.263%
2026-08-20	18.8500	19.1000	18.8500	18.9600	+3.607%	26	3,494	-25.105%
2026-08-19	18.5500	18.9500	18.3000	18.3000	-2.139%	66	3,515	-22.404%
2026-08-18	18.7000	19.0000	18.6300	18.7000	+5.352%	28	3,495	-24.064%
2026-08-17	17.6900	17.7500	17.6800	17.7500	-3.005%	156	3,479	-20.000%
2026-08-14	18.4500	18.4500	18.2400	18.3000	-0.272%	32	3,479	-22.404%
2026-08-13	18.4500	18.6000	18.3500	18.3500	-1.872%	26	3,453	-22.616%
2026-08-12	19.0000	19.0000	18.6500	18.7000	-4.835%	22	3,445	-24.064%
2026-08-11	19.4500	19.6500	19.4500	19.6500	-2.723%	2	3,457	-27.735%
2026-08-10	19.3200	20.2000	19.3200	20.2000	+3.325%	39	3,457	-29.703%
2026-08-07	20.1300	20.1300	19.5500	19.5500	-4.774%	28	3,471	-27.366%
2026-08-06	20.5100	20.7000	20.5100	20.5300	+1.433%	8	3,476	-30.833%
2026-08-05	20.7000	20.7000	20.0000	20.2400	-5.421%	125	3,477	-29.842%
2026-08-04	21.7000	21.9200	21.3500	21.4000	-3.604%	30	3,484	-33.645%
2026-08-03	23.0000	23.0000	22.2000	22.2000	-4.925%	27	3,492	-36.036%
2026-07-31	24.1500	24.2300	23.3500	23.3500	-7.341%	3	3,492	-39.186%
2026-07-30	24.8000	25.6400	24.8000	25.2000	+0.199%	7	3,494	-43.651%
2026-07-29	25.8000	25.8000	25.1500	25.1500	+0.600%	2	3,492	-43.539%
2026-07-28	25.4300	25.4300	24.7200	25.0000	0.000%	10	3,492	-43.200%
2026-07-27	25.0000	25.4000	25.0000	25.0000	+9.027%	17	3,486	-43.200%
2026-07-24	23.1500	23.1500	22.9300	22.9300	+0.570%	3	3,474	-38.072%
2026-07-23	22.4500	22.8000	22.4500	22.8000	+4.587%	11	3,475	-37.719%
2026-07-22	22.7500	22.7500	21.7000	21.8000	-5.832%	21	3,475	-34.862%
2026-07-21	23.0600	23.3500	23.0600	23.1500	-3.542%	5	3,490	-38.661%
2026-07-20	24.0000	24.0000	24.0000	24.0000	-1.397%	2	3,489	-40.833%
2026-07-17	24.2200	25.3000	24.2200	24.3400	+4.240%	7	3,489	-41.660%
2026-07-16	23.6000	23.6000	23.3500	23.3500	+2.188%	7	3,488	-39.186%
2026-07-15	22.3000	23.0000	22.3000	22.8500	0.000%	9	3,483	-37.856%
2026-07-14	22.8500	22.8500	22.8500	22.8500	-4.393%	10	3,486	-37.856%
2026-07-13	23.9300	23.9500	23.6500	23.9000	+5.752%	16	3,496	-40.586%
2026-07-10	23.4000	23.5000	22.6000	22.6000	-6.804%	69	3,485	-37.168%
2026-07-09	24.1300	24.2500	24.1300	24.2500	0.000%	2	3,484	-41.443%
2026-07-08	25.1800	25.1800	24.1000	24.2500	-3.000%	5	3,485	-41.443%
2026-07-07	26.0600	26.0600	25.0000	25.0000	-0.754%	48	3,488	-43.200%
2026-07-06	25.3500	25.3500	25.1900	25.1900	-2.478%	3	3,465	-43.628%
2026-07-02	24.9200	26.1500	24.9200	25.8300	+2.908%	46	3,479	-45.025%
2026-07-01	24.8400	25.1000	24.8000	25.1000	-0.199%	79	3,479	-43.426%
2026-06-30	25.1500	25.1500	25.1500	25.1500	-1.101%	46	3,451	-43.539%
2026-06-29	26.4500	26.4500	25.4300	25.4300	-3.893%	29	3,451	-44.160%
2026-06-26	27.0000	27.0500	25.8000	26.4600	-4.786%	105	3,465	-46.334%
2026-06-25	26.5000	27.7900	26.5000	27.7900	+5.425%	136	3,499	-48.902%
2026-06-24	26.1000	26.6100	25.5000	26.3600	+2.171%	37	3,521	-46.131%
2026-06-23	26.1700	26.2800	25.8000	25.8000	+4.623%	17	3,534	-44.961%
2026-06-18	25.1300	25.1300	24.6600	24.6600	-3.521%	4	3,528	-42.417%
2026-06-17	25.0300	25.5800	25.0000	25.5600	+2.651%	21	3,528	-44.444%
2026-06-16	24.6700	25.0000	24.5000	24.9000	+1.757%	33	3,528	-42.972%
2026-06-15	25.1000	25.1000	24.3000	24.4700	-7.591%	31	3,519	-41.970%
2026-06-12	26.4300	26.6400	26.0300	26.4800	-1.415%	29	3,519	-46.375%
2026-06-11	27.2000	27.4000	26.8600	26.8600	-0.445%	8	3,519	-47.133%
2026-06-10	26.5500	27.2600	26.3000	26.9800	+2.197%	55	3,519	-47.368%
2026-06-09	25.7500	26.9500	25.7500	26.4000	+0.725%	7	3,493	-46.212%
2026-06-08	26.0000	26.2100	26.0000	26.2100	-2.746%	14	3,489	-45.822%
2026-06-05	25.2000	27.0000	25.1000	26.9500	+11.779%	67	3,482	-47.310%
2026-06-04	25.2100	25.3500	23.7900	24.1100	-3.250%	29	3,518	-41.103%
2026-06-03	24.2000	24.9200	24.2000	24.9200	+5.192%	36	3,506	-43.018%
2026-06-02	22.9200	23.6900	22.8000	23.6900	+1.369%	103	3,504	-40.059%
2026-06-01	23.7500	24.0400	23.3700	23.3700	-2.136%	9	3,494	-39.238%
2026-05-29	23.8800	23.8800	23.8800	23.8800	-1.526%	3	3,495	-40.536%
2026-05-28	24.5000	24.5100	24.2000	24.2500	-2.020%	56	3,495	-41.443%
2026-05-27	25.0500	25.5000	24.7000	24.7500	+1.020%	4	3,446	-42.626%
2026-05-26	24.3800	24.8000	24.3500	24.5000	+2.083%	125	3,445	-42.041%
2026-05-22	23.7700	24.0000	23.7700	24.0000	+0.840%	3	3,415	-40.833%
2026-05-21	23.4000	24.0000	23.1500	23.8000	+2.366%	12	3,415	-40.336%
2026-05-20	23.9000	23.9000	22.9600	23.2500	-3.727%	61	3,415	-38.925%
2026-05-19	24.2000	24.7000	23.7300	24.1500	-0.617%	102	3,299	-41.201%
2026-05-18	23.8500	24.4500	23.8500	24.3000	-0.816%	16	3,299	-41.564%
2026-05-15	23.7400	24.5000	23.7000	24.5000	+7.882%	17	3,299	-42.041%
2026-05-14	22.8500	23.0000	22.5000	22.7100	-3.567%	139	3,292	-37.472%
2026-05-13	23.6700	23.8000	23.2500	23.5500	-2.282%	126	3,215	-39.703%
2026-05-12	23.9000	24.9700	23.8900	24.1000	-0.782%	1,518	3,215	-41.079%
2026-05-11	24.8500	24.8500	24.0500	24.2900	-2.450%	56	3,215	-41.540%
2026-05-08	25.1500	25.1500	24.8900	24.9000	-3.113%	56	2,045	-42.972%
2026-05-07	26.3500	26.3500	25.5800	25.7000	-2.095%	36	2,065	-44.747%
2026-05-06	26.9500	26.9500	26.2500	26.2500	-4.891%	81	2,081	-45.905%
2026-05-05	27.6000	27.6000	27.6000	27.6000	-0.898%	10	2,136	-48.551%
2026-05-04	27.5700	28.5000	27.5700	27.8500	-0.536%	113	2,136	-49.013%
2026-05-01	28.3400	28.3400	27.8000	28.0000	-0.533%	97	2,040	-49.286%
2026-04-30	25.8900	28.1500	25.8900	28.1500	+7.034%	27	2,040	-49.556%
2026-04-29	25.9600	26.3200	25.9500	26.3000	+2.374%	45	2,032	-46.008%
2026-04-28	26.1400	26.2600	25.6900	25.6900	+2.637%	43	1,992	-44.726%
2026-04-27	26.1800	26.3500	25.0300	25.0300	-5.938%	100	1,986	-43.268%
2026-04-24	27.4000	27.4000	26.2500	26.6100	-5.805%	58	1,961	-46.637%
2026-04-23	27.4500	28.2500	27.3000	28.2500	+3.670%	40	1,956	-49.735%
2026-04-22	27.7000	27.7000	27.2500	27.2500	-2.049%	51	1,945	-47.890%
2026-04-21	27.6000	27.8500	27.6000	27.8200	+0.797%	59	1,959	-48.958%
2026-04-20	28.0800	28.2000	27.6000	27.6000	-0.181%	206	1,959	-48.551%
2026-04-17	28.1000	28.1000	27.5500	27.6500	-1.950%	27	1,840	-48.644%
2026-04-16	28.0000	28.2000	28.0000	28.2000	+0.535%	17	1,845	-49.645%
2026-04-15	27.6500	28.2200	27.6500	28.0500	-2.060%	52	1,855	-49.376%
2026-04-14	29.4000	29.4900	28.4400	28.6400	-3.634%	24	1,871	-50.419%
2026-04-13	30.7000	31.0500	29.7200	29.7200	-1.262%	19	1,885	-52.221%
2026-04-10	30.8000	30.8000	30.0000	30.1000	-2.903%	32	1,887	-52.824%
2026-04-09	31.8000	31.8000	31.0000	31.0000	-2.638%	17	1,888	-54.194%
2026-04-08	31.3500	31.8500	31.2300	31.8400	-4.384%	32	1,885	-55.402%
2026-04-07	33.7500	33.7600	33.2900	33.3000	-0.448%	27	1,879	-57.357%
2026-04-06	33.6500	33.6500	33.0500	33.4500	-1.473%	4	1,880	-57.549%
2026-04-02	34.1800	34.1800	33.8000	33.9500	+0.832%	11	1,879	-58.174%
2026-04-01	34.0100	34.0100	33.6000	33.6700	-6.055%	9	1,879	-57.826%
2026-03-31	36.7300	36.7500	35.8000	35.8400	-5.808%	23	1,874	-60.379%
2026-03-30	36.8500	38.0500	36.8500	38.0500	+1.738%	13	1,880	-62.681%
2026-03-27	36.8500	37.4000	36.6500	37.4000	+4.586%	150	1,886	-62.032%
2026-03-26	34.5000	35.7600	34.5000	35.7600	+5.022%	30	1,930	-60.291%
2026-03-25	33.6800	34.2500	33.3200	34.0500	-1.873%	2,110	1,924	-58.297%
2026-03-24	34.6300	34.7200	34.6300	34.7000	+0.580%	4	2,927	-59.078%
2026-03-23	34.5500	34.5500	34.1500	34.5000	-4.670%	36	2,930	-58.841%
2026-03-20	34.7200	36.1900	34.7200	36.1900	+4.444%	150	2,926	-60.763%
2026-03-19	35.1200	35.1200	34.5800	34.6500	+2.032%	9	2,887	-59.019%
2026-03-18	34.1000	34.1000	33.5100	33.9600	+0.622%	213	2,682	-58.186%
2026-03-17	33.5900	33.8000	33.5900	33.7500	+0.746%	17	2,701	-57.926%
2026-03-16	33.7000	33.7000	33.5000	33.5000	-4.558%	77	2,695	-57.612%
2026-03-13	33.8700	35.1000	33.8700	35.1000	+1.739%	20	2,696	-59.544%
2026-03-12	34.1300	34.6300	34.1300	34.5000	+1.920%	33	2,696	-58.841%
2026-03-11	33.3800	33.8500	33.3800	33.8500	-1.283%	8	2,664	-58.050%
2026-03-10	33.6500	34.2900	33.6500	34.2900	-1.039%	20	2,664	-58.589%
2026-03-09	36.7000	37.1000	34.6500	34.6500	-5.068%	392	2,676	-59.019%
2026-03-06	35.6700	36.5000	35.2300	36.5000	+3.107%	2,192	2,479	-61.096%
2026-03-05	35.5500	36.4500	35.1000	35.4000	+0.283%	25	548	-59.887%
2026-03-04	35.6000	35.6000	35.0700	35.3000	-3.022%	95	533	-59.773%
2026-03-02	38.6500	38.6500	36.4000	36.4000	-4.236%	31	500	-60.989%
2026-02-27	36.8100	38.0100	36.8100	38.0100	+5.848%	17	475	-62.641%
2026-02-26	33.6300	35.9500	33.6300	35.9100	+8.489%	277	460	-60.457%
2026-02-25	33.3100	33.4500	32.9300	33.1000	-4.252%	36	396	-57.100%
2026-02-24	34.6900	34.6900	34.5700	34.5700	-1.622%	6	396	-58.924%
2026-02-23	34.7000	35.3000	34.7000	35.1400	+0.572%	19	395	-59.590%
2026-02-20	34.9400	34.9400	34.9400	34.9400	-1.020%	1	378	-59.359%
2026-02-19	35.6200	35.6200	35.3000	35.3000	+1.233%	3	378	-59.773%
2026-02-18	35.1500	35.1500	34.4800	34.8700	-2.462%	11	377	-59.277%
2026-02-17	36.3800	37.2800	35.7500	35.7500	-2.028%	24	380	-60.280%
2026-02-13	36.3200	36.5000	36.3200	36.4900	+7.704%	16	370	-61.085%
2026-02-11	33.2000	33.8800	33.2000	33.8800	-0.762%	2	370	-58.087%
2026-02-10	33.9500	34.1400	33.9300	34.1400	+1.910%	7	369	-58.407%
2026-02-09	34.0900	34.0900	33.3000	33.5000	-2.673%	13	372	-57.612%
2026-02-06	34.5400	34.5400	34.4200	34.4200	-9.588%	121	367	-58.745%
2026-02-05	37.7800	38.0700	36.9100	38.0700	+3.255%	84	322	-62.700%
2026-02-04	36.8700	36.8700	36.8700	36.8700	+3.133%	1	251	-61.486%
2026-02-03	35.0000	35.7500	35.0000	35.7500	+4.288%	36	252	-60.280%
2026-02-02	33.4500	34.2800	33.3500	34.2800	+2.881%	7	220	-58.576%
2026-01-30	33.2500	33.3200	33.2500	33.3200	+0.726%	37	214	-57.383%
2026-01-29	33.7000	34.1500	33.0800	33.0800	+0.946%	84	178	-57.074%
2026-01-28	33.0100	33.0100	32.7100	32.7700	-1.827%	13	136	-56.668%
2026-01-27	33.5000	33.5000	33.3700	33.3800	-1.447%	22	127	-57.460%
2026-01-26	33.5000	33.9900	33.5000	33.8700	+1.377%	57	144	-58.075%
2026-01-23	33.2900	33.4100	33.2800	33.4100	-1.735%	6	113	-57.498%
2026-01-22	33.6000	34.0000	33.6000	34.0000	+0.059%	7	107	-58.235%
2026-01-21	34.7700	35.0800	33.5500	33.9800	-4.147%	51	102	-58.211%
2026-01-20	34.9500	35.4500	34.7000	35.4500	+10.436%	37	65	-59.944%
2026-01-16	32.1000	32.1000	32.1000	32.1000	-0.156%	1	42	-55.763%
2026-01-15	32.3500	32.5500	32.1500	32.1500	-5.525%	12	42	-55.832%
2026-01-14	34.1000	34.1500	34.0300	34.0300	+2.500%	5	41	-58.272%
2026-01-13	32.7200	33.2000	32.7200	33.2000	-0.509%	9	39	-57.229%
2026-01-12	33.9000	33.9000	33.3300	33.3700	-0.388%	38	30	-57.447%
2026-01-09	33.5600	34.0000	33.5000	33.5000	-2.475%	10	16	-57.612%
2026-01-08	34.1300	34.3500	34.0500	34.3500	+3.464%	5	6	-58.661%
2026-01-07	33.4300	33.5800	33.2000	33.2000	0.000%	4	2	-57.229%