Dark

NVDA20281215P170
NVDA Dec 15 2028 170.00 Put (NVDA281215P00170000)
option OPRA

EOD

Aug 14, 2026

21.50-0.922%(-0.20)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	21.5400	21.7500	21.5000	21.5000	-0.922%	22	8,097	0.000%
2026-08-13	21.9200	21.9300	21.4000	21.7000	-2.472%	56	8,098	-0.922%
2026-08-12	22.7500	22.7500	22.0200	22.2500	-3.805%	21	8,081	-3.371%
2026-08-11	23.4500	23.4500	23.0500	23.1300	-2.897%	14	8,070	-7.047%
2026-08-10	22.8500	23.9500	22.8500	23.8200	+2.584%	111	8,066	-9.740%
2026-08-07	23.1500	23.3000	23.1500	23.2200	-3.891%	16	8,000	-7.407%
2026-08-06	23.5000	24.1600	23.1500	24.1600	+1.513%	12	7,998	-11.010%
2026-08-05	24.1500	24.1900	23.4100	23.8000	-5.217%	135	8,006	-9.664%
2026-08-04	25.4200	25.6700	25.1100	25.1100	-3.497%	17	8,002	-14.377%
2026-08-03	26.6200	26.6200	25.8500	26.0200	-6.234%	51	8,002	-17.371%
2026-07-31	28.8500	28.8500	27.6700	27.7500	-6.408%	23	7,996	-22.523%
2026-07-30	30.0300	30.0700	29.2900	29.6500	-4.076%	12	7,985	-27.487%
2026-07-29	29.8800	30.9100	29.8800	30.9100	+6.220%	6	7,979	-30.443%
2026-07-28	30.1100	30.1100	28.8500	29.1000	+0.345%	32	7,976	-26.117%
2026-07-27	28.0100	29.7100	28.0100	29.0000	+6.033%	1,296	7,985	-25.862%
2026-07-24	26.7500	27.3500	26.3900	27.3500	+1.560%	22	6,709	-21.389%
2026-07-23	26.7000	27.3500	26.6000	26.9300	+4.218%	609	6,696	-20.163%
2026-07-22	25.5500	25.8500	25.5200	25.8400	-4.544%	14	6,692	-16.796%
2026-07-21	27.0000	27.1700	27.0000	27.0700	-3.665%	4	6,689	-20.576%
2026-07-20	27.6500	28.1000	27.6000	28.1000	-1.783%	41	6,687	-23.488%
2026-07-17	28.8900	28.8900	27.9700	28.6100	+3.248%	10	6,690	-24.851%
2026-07-16	26.8300	27.7100	26.8300	27.7100	+4.764%	10	6,691	-22.411%
2026-07-15	26.6000	27.2000	26.4500	26.4500	+1.225%	108	6,693	-18.715%
2026-07-14	27.8500	27.8500	26.0000	26.1300	-7.011%	21	6,689	-17.719%
2026-07-13	27.2200	28.1000	27.0500	28.1000	+5.639%	13	6,693	-23.488%
2026-07-10	27.6200	27.9000	26.4900	26.6000	-5.774%	45	6,690	-19.173%
2026-07-09	28.9500	28.9500	28.2300	28.2300	+0.463%	8	6,682	-23.840%
2026-07-08	29.3500	29.3500	28.0100	28.1000	-3.403%	39	6,680	-23.488%
2026-07-07	30.6300	30.6500	29.0900	29.0900	-1.723%	209	6,667	-26.091%
2026-07-06	29.6000	29.6000	29.6000	29.6000	-3.583%	1	6,562	-27.365%
2026-07-02	29.3000	30.7000	29.2500	30.7000	+5.462%	43	6,535	-29.967%
2026-07-01	29.6800	30.2000	29.0500	29.1100	-0.308%	1,207	6,535	-26.142%
2026-06-30	29.6500	29.6500	29.2000	29.2000	-3.311%	58	5,547	-26.370%
2026-06-29	30.6500	30.6500	30.2000	30.2000	-2.738%	2,720	5,585	-28.808%
2026-06-26	31.7600	31.7600	30.5000	31.0500	-0.799%	1,007	3,212	-30.757%
2026-06-25	30.9500	32.7000	30.8800	31.3000	+1.557%	26	2,262	-31.310%
2026-06-24	30.2500	30.8200	30.1600	30.8200	+1.716%	5	2,265	-30.240%
2026-06-23	30.1000	30.5500	29.8100	30.3000	+7.257%	252	2,265	-29.043%
2026-06-22	28.0000	28.2500	28.0000	28.2500	-0.877%	3	2,114	-23.894%
2026-06-18	28.9300	28.9300	28.5000	28.5000	-2.095%	3	2,112	-24.561%
2026-06-17	29.2000	29.2000	29.1100	29.1100	+0.622%	4	2,112	-26.142%
2026-06-16	28.9300	29.0000	28.9300	28.9300	+1.866%	8	2,112	-25.683%
2026-06-15	28.9500	28.9500	28.4000	28.4000	-9.439%	32	2,131	-24.296%
2026-06-11	31.6000	32.0000	31.1800	31.3600	-1.384%	21	2,131	-31.441%
2026-06-10	30.6700	31.8500	30.6700	31.8000	+0.920%	15	2,127	-32.390%
2026-06-09	30.7000	32.0000	30.7000	31.5100	+4.441%	5	2,114	-31.768%
2026-06-08	30.3000	30.6500	30.1700	30.1700	-2.141%	65	2,113	-28.737%
2026-06-05	28.9000	31.0200	28.9000	30.8300	+11.059%	43	2,126	-30.263%
2026-06-04	29.0200	29.5200	27.7600	27.7600	-3.611%	18	2,110	-22.550%
2026-06-03	28.1300	29.0600	28.1300	28.8000	+3.971%	25	2,107	-25.347%
2026-06-02	26.6000	27.7000	26.6000	27.7000	+0.618%	55	2,099	-22.383%
2026-06-01	27.8800	27.9200	27.5300	27.5300	-2.514%	24	2,071	-21.903%
2026-05-29	28.1000	28.3000	27.9600	28.2400	+0.284%	138	2,076	-23.867%
2026-05-28	28.6300	28.6800	28.1600	28.1600	-4.542%	183	2,056	-23.651%
2026-05-27	29.1000	29.6000	29.1000	29.5000	+2.431%	7	2,075	-27.119%
2026-05-26	28.4100	28.8000	28.3000	28.8000	+1.230%	15	2,075	-25.347%
2026-05-22	27.8300	28.4500	27.8300	28.4500	+3.267%	56	2,067	-24.429%
2026-05-21	27.0100	27.6000	27.0000	27.5500	+1.661%	92	2,087	-21.960%
2026-05-20	27.5000	27.5000	26.6800	27.1000	-2.518%	758	2,087	-20.664%
2026-05-19	28.4000	28.4000	27.4000	27.8000	-2.797%	31	1,360	-22.662%
2026-05-18	28.3100	28.6000	28.3100	28.6000	+3.436%	4	1,360	-24.825%
2026-05-15	27.0000	27.8500	27.0000	27.6500	+5.093%	59	1,360	-22.242%
2026-05-14	26.4000	26.8200	26.0600	26.3100	-3.873%	147	1,344	-18.282%
2026-05-13	27.2000	27.5500	26.9500	27.3700	-2.459%	216	1,288	-21.447%
2026-05-12	27.8300	28.7500	27.5000	28.0600	+0.214%	20	1,288	-23.378%
2026-05-11	28.4800	28.8300	28.0000	28.0000	-3.681%	109	1,288	-23.214%
2026-05-08	29.1500	29.2100	28.6700	29.0700	-1.122%	523	1,223	-26.041%
2026-05-07	30.5000	30.5000	29.4000	29.4000	-2.970%	32	1,389	-26.871%
2026-05-06	30.9700	30.9700	30.3000	30.3000	-6.076%	73	1,384	-29.043%
2026-05-05	32.0000	32.2600	32.0000	32.2600	+0.812%	10	1,410	-33.354%
2026-05-04	32.4000	32.5500	32.0000	32.0000	-0.156%	60	1,404	-32.813%
2026-05-01	32.0000	32.5500	32.0000	32.0500	-0.466%	13	1,422	-32.917%
2026-04-30	32.2300	32.3000	32.1000	32.2000	+6.166%	37	1,422	-33.230%
2026-04-29	30.0100	30.3500	30.0000	30.3300	+2.501%	22	1,418	-29.113%
2026-04-28	30.4400	30.7000	29.5900	29.5900	+2.175%	204	1,418	-27.340%
2026-04-27	30.2000	30.2200	28.9600	28.9600	-5.668%	118	1,539	-25.760%
2026-04-24	31.7000	31.7000	30.3000	30.7000	-4.954%	66	1,554	-29.967%
2026-04-23	32.0000	32.3000	32.0000	32.3000	+1.413%	2	1,509	-33.437%
2026-04-22	31.8500	32.0000	31.8500	31.8500	-1.698%	74	1,508	-32.496%
2026-04-21	32.0500	32.4000	32.0000	32.4000	+1.250%	6	1,509	-33.642%
2026-04-20	32.2500	32.5500	32.0000	32.0000	-0.312%	99	1,509	-32.813%
2026-04-17	32.2300	32.2300	32.0000	32.1000	-1.685%	8	1,500	-33.022%
2026-04-16	32.5800	32.9000	32.4600	32.6500	+0.927%	106	1,504	-34.150%
2026-04-15	32.1300	32.7000	32.0500	32.3500	-1.731%	60	1,477	-33.539%
2026-04-14	33.5000	34.0000	32.9200	32.9200	-4.718%	46	1,493	-34.690%
2026-04-13	35.5500	35.5500	34.5000	34.5500	-0.145%	69	1,468	-37.771%
2026-04-10	35.0400	35.0400	34.5300	34.6000	-3.621%	47	1,415	-37.861%
2026-04-09	36.4200	36.4500	35.8700	35.9000	-1.509%	151	1,449	-40.111%
2026-04-08	36.1000	36.6000	36.0100	36.4500	-6.105%	115	1,600	-41.015%
2026-04-07	39.2000	39.2000	38.8200	38.8200	+0.388%	4	1,518	-44.616%
2026-04-02	40.3000	40.8400	38.6700	38.6700	-0.973%	89	1,580	-44.401%
2026-04-01	39.3000	39.3000	38.4500	39.0500	-1.761%	178	1,580	-44.942%
2026-03-31	41.9200	41.9200	39.7500	39.7500	-8.663%	23	1,512	-45.912%
2026-03-30	42.5600	43.7000	42.5500	43.5200	+1.564%	90	1,509	-50.597%
2026-03-27	41.6300	42.8500	41.6200	42.8500	+4.005%	40	1,498	-49.825%
2026-03-26	39.4000	41.2000	39.4000	41.2000	+6.186%	63	1,497	-47.816%
2026-03-25	38.4000	38.8000	38.0500	38.8000	-2.733%	3,701	1,537	-44.588%
2026-03-24	39.8900	39.8900	39.8900	39.8900	+0.201%	1	4,159	-46.102%
2026-03-23	39.3900	40.0000	39.1000	39.8100	-2.784%	33	4,158	-45.993%
2026-03-20	39.7000	41.3200	39.7000	40.9500	+4.066%	509	4,138	-47.497%
2026-03-19	39.8800	40.3200	39.0000	39.3500	+2.128%	24	3,656	-45.362%
2026-03-18	38.5100	38.5300	38.4200	38.5300	-0.900%	5	3,634	-44.199%
2026-03-17	38.4500	38.8800	38.4300	38.8800	+1.224%	40	3,632	-44.702%
2026-03-16	38.7000	38.7000	38.4000	38.4100	-3.975%	3	3,630	-44.025%
2026-03-13	39.7500	40.0000	39.7500	40.0000	+1.317%	5	3,630	-46.250%
2026-03-12	39.5500	39.5500	39.4800	39.4800	+1.805%	3	3,627	-45.542%
2026-03-11	38.2000	38.7800	38.1500	38.7800	-0.666%	32	3,628	-44.559%
2026-03-10	38.6500	39.0400	38.3500	39.0400	-1.064%	43	3,639	-44.928%
2026-03-09	40.2000	40.5400	39.4200	39.4600	-6.493%	17	3,671	-45.514%
2026-03-06	40.9500	42.2000	40.3800	42.2000	+2.303%	10	3,683	-49.052%
2026-03-05	40.6500	41.7000	40.2500	41.2500	+3.332%	11	3,685	-47.879%
2026-03-04	40.0300	40.4100	39.9200	39.9200	-4.038%	74	3,680	-46.142%
2026-03-03	42.3000	43.0000	41.5000	41.6000	+1.094%	3,462	3,681	-48.317%
2026-03-02	44.0000	44.0000	40.9300	41.1500	-4.524%	39	809	-47.752%
2026-02-27	42.5500	43.1500	42.1100	43.1000	+5.482%	74	774	-50.116%
2026-02-26	38.6200	41.0000	38.6200	40.8600	+7.470%	133	758	-47.381%
2026-02-25	38.1500	38.2000	37.5500	38.0200	-3.771%	51	636	-43.451%
2026-02-24	40.9500	41.0400	39.5100	39.5100	-2.444%	12	636	-45.583%
2026-02-23	39.0000	40.5000	39.0000	40.5000	+1.225%	13	635	-46.914%
2026-02-20	39.8900	40.1000	39.2200	40.0100	-1.599%	31	623	-46.263%
2026-02-19	40.5500	40.6600	40.1500	40.6600	+2.781%	5	607	-47.122%
2026-02-18	39.3800	39.5600	39.3800	39.5600	-4.421%	4	603	-45.652%
2026-02-17	42.0500	42.6000	41.2500	41.3900	+1.322%	16	599	-48.055%
2026-02-13	41.6000	41.7800	40.8500	40.8500	+1.491%	77	586	-47.368%
2026-02-12	38.8600	40.2500	38.6500	40.2500	+3.020%	18	586	-46.584%
2026-02-11	38.2000	39.0700	38.2000	39.0700	-0.204%	24	584	-44.971%
2026-02-10	39.2500	39.2500	39.1500	39.1500	+1.688%	3	574	-45.083%
2026-02-09	40.0400	40.0400	38.5000	38.5000	-3.023%	21	576	-44.156%
2026-02-06	39.8000	39.8000	39.6800	39.7000	-6.917%	11	567	-45.844%
2026-02-05	42.3500	43.5500	42.0000	42.6500	+1.186%	65	574	-49.590%
2026-02-04	41.5000	43.1000	41.5000	42.1500	+2.580%	12	600	-48.992%
2026-02-03	40.0000	41.2100	40.0000	41.0900	+3.789%	14	591	-47.676%
2026-02-02	39.2000	39.5900	38.3800	39.5900	+2.591%	14	579	-45.693%
2026-01-30	37.4400	38.5900	37.4400	38.5900	+3.237%	11	567	-44.286%
2026-01-29	39.1300	39.1300	37.3800	37.3800	-0.506%	41	559	-42.483%
2026-01-28	37.8800	37.8900	37.5700	37.5700	-1.957%	61	519	-42.773%
2026-01-27	38.3200	38.3200	38.1700	38.3200	-1.364%	7	475	-43.894%
2026-01-26	38.8200	39.0000	38.8200	38.8500	+0.804%	3	475	-44.659%
2026-01-23	38.2800	38.5400	38.2800	38.5400	-1.205%	2	475	-44.214%
2026-01-22	38.5200	39.0100	38.5200	39.0100	-2.839%	9	473	-44.886%
2026-01-21	40.6500	40.6500	40.0400	40.1500	-1.108%	13	467	-46.451%
2026-01-20	40.3500	40.6500	40.0300	40.6000	+7.692%	41	462	-47.044%
2026-01-16	37.7000	37.7000	37.7000	37.7000	+1.480%	2	439	-42.971%
2026-01-15	37.3100	37.3100	37.1500	37.1500	-4.302%	2	439	-42.127%
2026-01-14	38.9300	39.0400	38.8200	38.8200	+2.292%	3	439	-44.616%
2026-01-13	37.5000	37.9500	37.5000	37.9500	+0.931%	2	440	-43.347%
2026-01-12	38.6500	38.6700	37.6000	37.6000	-2.968%	35	442	-42.819%
2026-01-09	39.2000	39.2200	38.7200	38.7500	-0.870%	7	431	-44.516%
2026-01-08	39.5700	39.5700	38.9600	39.0900	+1.532%	197	430	-44.999%
2026-01-07	38.6500	38.6500	38.2800	38.5000	-1.911%	281	278	-44.156%
2026-01-06	39.1100	39.2500	39.1100	39.2500	0.000%	2	2	-45.223%