Dark

NVDA20281215P165
NVDA Dec 15 2028 165.00 Put (NVDA281215P00165000)
option OPRA

EOD

Aug 14, 2026

19.97-0.349%(-0.07)155

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	19.8500	20.0500	19.8500	19.9700	-0.349%	155	4,846	0.000%
2026-08-13	20.1000	20.1000	20.0100	20.0400	-1.523%	16	4,693	-0.349%
2026-08-12	20.5000	20.5000	20.2700	20.3500	-5.918%	16	4,679	-1.867%
2026-08-11	21.3300	21.6300	21.3300	21.6300	-0.231%	11	4,682	-7.675%
2026-08-10	21.4500	22.1400	21.4500	21.6800	+2.312%	12	4,687	-7.887%
2026-08-07	21.4300	21.4300	21.1900	21.1900	-1.898%	3	4,687	-5.757%
2026-08-06	21.6000	21.6000	21.6000	21.6000	-2.527%	1	4,687	-7.546%
2026-08-05	22.5000	22.5000	21.8000	22.1600	-4.483%	26	4,687	-9.883%
2026-08-04	23.4000	23.7600	23.2000	23.2000	-4.723%	23	4,682	-13.922%
2026-08-03	24.4500	24.5000	24.3500	24.3500	-10.478%	4	4,683	-17.988%
2026-07-30	28.0000	28.0000	27.0500	27.2000	-1.127%	207	4,683	-26.581%
2026-07-29	27.5100	27.5100	27.5100	27.5100	-1.043%	4	4,581	-27.408%
2026-07-28	27.6400	27.8000	27.6400	27.8000	+1.645%	10	4,581	-28.165%
2026-07-27	27.5000	27.5000	27.3500	27.3500	+10.550%	5	4,581	-26.984%
2026-07-24	25.1000	25.1000	24.6800	24.7400	-1.434%	18	4,583	-19.281%
2026-07-23	24.6600	25.1000	24.6600	25.1000	+6.356%	11	4,583	-20.438%
2026-07-22	23.6000	23.6000	23.6000	23.6000	-9.266%	2	4,583	-15.381%
2026-07-20	26.0100	26.0100	26.0100	26.0100	0.000%	1	4,583	-23.222%
2026-07-17	26.5600	26.5600	26.0100	26.0100	+2.200%	3	4,584	-23.222%
2026-07-16	25.4500	25.4500	25.4500	25.4500	+3.036%	26	4,586	-21.532%
2026-07-15	24.7000	24.8500	24.7000	24.7000	-0.403%	14	4,586	-19.150%
2026-07-14	24.8000	24.8000	24.8000	24.8000	-3.988%	1	4,585	-19.476%
2026-07-13	25.0000	25.8300	25.0000	25.8300	+3.735%	7	4,585	-22.687%
2026-07-10	25.5000	25.5000	24.9000	24.9000	-5.143%	3	4,584	-19.799%
2026-07-09	26.5000	27.1200	26.2500	26.2500	+1.156%	26	4,583	-23.924%
2026-07-08	27.1800	27.2000	25.9500	25.9500	-8.947%	10	4,577	-23.044%
2026-07-07	28.5000	28.5000	28.5000	28.5000	+3.074%	1	4,577	-29.930%
2026-07-02	27.6500	27.6500	27.6500	27.6500	+1.245%	12	4,578	-27.776%
2026-07-01	28.0000	28.0000	26.9500	27.3100	+0.220%	48	4,578	-26.877%
2026-06-30	27.2300	27.2500	27.2300	27.2500	-3.710%	46	4,581	-26.716%
2026-06-26	29.4500	29.4500	28.3000	28.3000	-2.414%	7	4,581	-29.435%
2026-06-25	28.7000	29.8000	28.7000	29.0000	+1.257%	14	4,578	-31.138%
2026-06-24	28.0000	28.7600	27.9700	28.6400	+0.916%	16	4,576	-30.272%
2026-06-23	27.8000	28.3800	27.8000	28.3800	+6.732%	8	4,575	-29.634%
2026-06-22	26.2000	26.5900	25.9300	26.5900	-2.243%	9	4,571	-24.897%
2026-06-17	27.0000	27.2000	27.0000	27.2000	-5.882%	6	4,569	-26.581%
2026-06-11	29.6900	29.6900	28.9000	28.9000	-0.516%	2	4,569	-30.900%
2026-06-10	28.3500	29.0500	28.3500	29.0500	+1.290%	3	4,567	-31.256%
2026-06-09	27.8500	30.0000	27.8500	28.6800	+2.612%	35	4,567	-30.370%
2026-06-08	28.3500	28.4000	27.9500	27.9500	-2.613%	31	4,556	-28.551%
2026-06-05	26.9000	28.8000	26.9000	28.7000	+10.385%	8	4,556	-30.418%
2026-06-04	27.6900	27.6900	25.7500	26.0000	-2.840%	37	4,552	-23.192%
2026-06-03	26.7600	26.7600	26.7600	26.7600	+5.396%	1	4,549	-25.374%
2026-06-02	24.7200	25.3900	24.3000	25.3900	+1.155%	16	4,548	-21.347%
2026-06-01	25.9300	25.9300	25.1000	25.1000	-2.713%	10	4,543	-20.438%
2026-05-29	26.0000	26.0000	25.8000	25.8000	-1.263%	58	4,542	-22.597%
2026-05-28	26.4500	26.5500	26.1300	26.1300	-1.767%	87	4,545	-23.574%
2026-05-27	27.5500	27.5500	26.6000	26.6000	-0.375%	26	4,544	-24.925%
2026-05-26	26.3000	26.8000	26.3000	26.7000	+2.377%	24	4,559	-25.206%
2026-05-22	26.0800	26.0800	26.0800	26.0800	+1.875%	3	4,546	-23.428%
2026-05-21	25.0000	25.6000	25.0000	25.6000	+1.789%	10	4,546	-21.992%
2026-05-20	25.7800	25.9000	24.7500	25.1500	-1.758%	59	4,546	-20.596%
2026-05-19	26.0500	26.0500	25.5300	25.6000	-2.846%	10	4,543	-21.992%
2026-05-18	26.1600	26.3500	26.0500	26.3500	+2.330%	22	4,543	-24.213%
2026-05-15	25.4300	25.7500	25.3100	25.7500	+5.102%	6	4,543	-22.447%
2026-05-14	24.8000	24.8000	24.3500	24.5000	-3.162%	61	4,539	-18.490%
2026-05-13	25.2500	25.5500	25.1900	25.3000	-3.802%	85	4,516	-21.067%
2026-05-12	26.1200	26.6000	26.1200	26.3000	+0.574%	4	4,516	-24.068%
2026-05-11	26.5100	26.7500	25.9900	26.1500	-3.148%	39	4,516	-23.633%
2026-05-08	27.5000	27.5000	26.7200	27.0000	-2.174%	31	4,513	-26.037%
2026-05-07	28.4000	28.4000	27.5500	27.6000	-2.473%	18	4,513	-27.645%
2026-05-06	28.8800	29.0500	28.3000	28.3000	-5.034%	1,021	4,512	-29.435%
2026-05-05	29.1000	29.8000	29.1000	29.8000	-0.667%	2	4,513	-32.987%
2026-05-04	30.2500	30.2500	29.8500	30.0000	0.000%	4	4,513	-33.433%
2026-05-01	30.1600	30.1600	29.9000	30.0000	-0.662%	1,016	4,081	-33.433%
2026-04-30	30.0000	30.2000	30.0000	30.2000	+8.438%	34	4,081	-33.874%
2026-04-29	28.3000	28.3000	27.8300	27.8500	+0.906%	2,079	4,082	-28.294%
2026-04-28	27.7500	28.3700	27.6000	27.6000	+2.033%	32	2,338	-27.645%
2026-04-27	27.9600	28.2400	27.0500	27.0500	-5.716%	22	2,352	-26.174%
2026-04-24	29.4500	29.5500	28.4300	28.6900	-2.082%	170	2,351	-30.394%
2026-04-23	29.4100	29.4100	29.3000	29.3000	-1.347%	6	2,334	-31.843%
2026-04-22	29.9000	29.9000	29.6500	29.7000	-1.329%	45	2,334	-32.761%
2026-04-21	29.7100	30.1000	29.6800	30.1000	+0.770%	36	2,322	-33.654%
2026-04-20	31.5500	31.5500	29.6000	29.8700	+0.067%	141	2,322	-33.144%
2026-04-17	29.7800	30.0000	29.7500	29.8500	-1.970%	17	2,372	-33.099%
2026-04-16	30.5500	30.5500	30.1000	30.4500	-0.490%	13	2,382	-34.417%
2026-04-15	30.0000	30.6000	29.8500	30.6000	0.000%	26	2,380	-34.739%
2026-04-14	31.0000	31.0000	30.6000	30.6000	-5.933%	57	2,388	-34.739%
2026-04-13	32.5100	32.5300	32.4500	32.5300	+0.525%	22	2,411	-38.611%
2026-04-10	32.1400	32.3600	32.1000	32.3600	-2.706%	7	2,431	-38.288%
2026-04-09	33.8700	33.8700	33.2600	33.2600	-2.749%	47	2,436	-39.958%
2026-04-08	34.0000	34.2000	34.0000	34.2000	-6.378%	3	2,446	-41.608%
2026-04-07	36.3500	36.7000	36.3500	36.5300	+1.472%	8	2,448	-45.333%
2026-04-06	36.3500	36.3500	35.8900	36.0000	-0.881%	4	2,448	-44.528%
2026-04-02	37.7500	37.7600	36.2500	36.3200	-0.137%	57	2,474	-45.017%
2026-04-01	36.5500	36.7000	35.9700	36.3700	-2.624%	151	2,474	-45.092%
2026-03-31	39.2800	39.2800	37.3500	37.3500	-8.389%	24	2,562	-46.533%
2026-03-30	39.7300	40.8500	39.7300	40.7700	+1.671%	87	2,550	-51.018%
2026-03-27	38.7500	40.2100	38.7500	40.1000	+11.544%	32	2,535	-50.200%
2026-03-25	36.1800	36.1800	35.9200	35.9500	-2.442%	24	2,531	-44.451%
2026-03-24	37.5000	37.5000	36.8000	36.8500	+1.097%	15	2,524	-45.807%
2026-03-23	36.6000	36.6000	36.4500	36.4500	-5.790%	7	2,518	-45.213%
2026-03-20	37.1000	38.6900	36.9800	38.6900	+2.762%	154	2,517	-48.385%
2026-03-19	37.7800	37.7800	37.6500	37.6500	+3.605%	2	2,490	-46.959%
2026-03-18	36.3500	36.3500	36.1000	36.3400	+0.749%	4	2,491	-45.047%
2026-03-17	36.0700	36.0700	36.0700	36.0700	-3.685%	1	2,491	-44.635%
2026-03-13	37.5000	37.5000	37.4500	37.4500	+1.298%	8	2,491	-46.676%
2026-03-12	36.5000	37.1000	36.5000	36.9700	+3.067%	4	2,490	-45.983%
2026-03-11	36.1500	36.1500	35.8700	35.8700	-2.368%	32	2,488	-44.327%
2026-03-10	36.8000	36.8500	35.8400	36.7400	-4.942%	36	2,489	-45.645%
2026-03-09	38.6500	38.6500	38.6500	38.6500	+2.384%	3	2,502	-48.331%
2026-03-06	37.7500	37.7500	37.7500	37.7500	-2.581%	1	2,502	-47.099%
2026-03-05	38.1500	38.7500	37.7700	38.7500	+2.459%	10	2,503	-48.465%
2026-03-04	37.7500	37.8200	37.6000	37.8200	-2.147%	20	2,499	-47.197%
2026-03-03	40.0500	40.0500	38.6000	38.6500	+0.233%	360	2,483	-48.331%
2026-03-02	41.0000	41.0000	38.5600	38.5600	-5.305%	13	2,175	-48.211%
2026-02-27	39.5000	40.7200	39.5000	40.7200	+6.069%	23	2,172	-50.958%
2026-02-26	37.0000	38.5000	37.0000	38.3900	+8.754%	197	2,161	-47.981%
2026-02-25	36.0000	36.0000	35.2800	35.3000	-3.972%	31	2,100	-43.428%
2026-02-24	37.1200	38.4400	36.7600	36.7600	+0.712%	36	2,100	-45.675%
2026-02-23	36.5000	36.5000	36.5000	36.5000	-2.719%	10	2,071	-45.288%
2026-02-19	37.5200	37.5200	37.5200	37.5200	-6.200%	1	2,061	-46.775%
2026-02-17	39.7700	40.0000	39.7700	40.0000	+2.590%	5	2,061	-50.075%
2026-02-13	38.2000	38.9900	38.2000	38.9900	+4.953%	2	2,056	-48.782%
2026-02-12	37.1500	37.1500	37.1500	37.1500	+2.909%	10	2,056	-46.245%
2026-02-11	36.1000	36.1000	36.1000	36.1000	-0.715%	19	2,056	-44.681%
2026-02-10	36.3600	36.3600	36.3600	36.3600	-0.791%	1	2,075	-45.077%
2026-02-09	35.7000	36.6500	35.7000	36.6500	-0.999%	13	2,075	-45.512%
2026-02-06	37.5000	37.5000	36.5500	37.0200	-7.450%	56	2,066	-46.056%
2026-02-05	39.2500	40.0000	39.2500	40.0000	+1.420%	4	2,064	-50.075%
2026-02-04	38.3500	39.4400	38.3500	39.4400	+2.708%	17	2,064	-49.366%
2026-02-03	38.0000	38.4000	38.0000	38.4000	+7.413%	7	2,050	-47.995%
2026-02-02	35.7500	35.7500	35.7500	35.7500	+2.377%	1	2,049	-44.140%
2026-01-30	35.5000	35.5000	34.9200	34.9200	-1.439%	23	2,048	-42.812%
2026-01-28	35.4300	35.4300	35.4300	35.4300	-0.673%	1	2,027	-43.635%
2026-01-27	35.6700	35.6700	35.6700	35.6700	-2.541%	5	2,028	-44.015%
2026-01-26	36.0000	36.6000	36.0000	36.6000	+0.274%	7	2,029	-45.437%
2026-01-22	36.5000	36.5000	36.5000	36.5000	+0.275%	1	2,022	-45.288%
2026-01-21	36.6000	37.7500	36.4000	36.4000	-4.837%	4	2,022	-45.137%
2026-01-20	37.4800	38.2500	37.4800	38.2500	+8.511%	6	2,018	-47.791%
2026-01-16	35.3100	35.3100	35.2500	35.2500	+0.571%	2	2,016	-43.348%
2026-01-15	34.4700	35.0500	34.4700	35.0500	-4.235%	3	2,016	-43.024%
2026-01-14	36.4000	36.6000	36.4000	36.6000	+2.492%	2	2,016	-45.437%
2026-01-13	36.0000	36.0000	35.6500	35.7100	+0.648%	7	2,017	-44.077%
2026-01-12	36.0000	36.1500	35.4800	35.4800	-2.393%	4	2,013	-43.715%
2026-01-09	36.3500	36.3500	36.3500	36.3500	-1.863%	10	2,012	-45.062%
2026-01-08	36.6000	37.0400	36.6000	37.0400	+3.204%	2,001	2,002	-46.085%
2026-01-07	35.7900	35.8900	35.7900	35.8900	0.000%	2	1	-44.358%