Dark

NVDA20281215P175
NVDA Dec 15 2028 175.00 Put (NVDA281215P00175000)
option OPRA

EOD

Aug 14, 2026

23.10-1.702%(-0.40)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	23.5500	23.5500	23.1000	23.1000	-1.702%	75	4,306	0.000%
2026-08-13	23.8200	23.8200	23.5000	23.5000	-1.632%	28	4,306	-1.702%
2026-08-12	24.3500	24.4000	23.8000	23.8900	-5.573%	58	4,288	-3.307%
2026-08-11	25.0000	25.4700	24.9500	25.3000	-1.709%	1,903	4,290	-8.696%
2026-08-10	24.9500	25.8500	24.9500	25.7400	+1.339%	27	3,619	-10.256%
2026-08-07	25.0400	25.4000	25.0000	25.4000	-1.321%	8	3,602	-9.055%
2026-08-06	26.0000	26.3000	25.6800	25.7400	-0.310%	1,023	3,600	-10.256%
2026-08-05	25.5700	27.3000	25.4600	25.8200	-6.618%	58	4,603	-10.534%
2026-08-04	27.7200	27.7200	27.6000	27.6500	-2.366%	10	4,564	-16.456%
2026-08-03	28.3200	28.3200	28.3200	28.3200	-5.442%	1	4,562	-18.432%
2026-07-31	30.4500	30.5700	29.9500	29.9500	-6.230%	1,224	4,569	-22.871%
2026-07-30	31.4500	31.9400	31.4500	31.9400	-4.827%	3	3,458	-27.677%
2026-07-29	32.5000	33.5600	32.4500	33.5600	+6.777%	17	3,460	-31.168%
2026-07-28	32.4500	32.4500	31.3500	31.4300	-2.087%	15	3,452	-26.503%
2026-07-27	31.2500	32.1100	31.2500	32.1000	+9.184%	17	3,455	-28.037%
2026-07-23	28.7500	29.4000	28.7500	29.4000	+5.946%	13	3,465	-21.429%
2026-07-22	28.8500	29.0000	27.7500	27.7500	-5.063%	11	3,467	-16.757%
2026-07-21	29.5500	29.5500	29.2000	29.2300	-2.077%	8	3,476	-20.972%
2026-07-20	30.0500	30.0500	29.8000	29.8500	-1.777%	8	3,476	-22.613%
2026-07-17	31.7700	31.7700	30.3000	30.3900	+2.427%	6	3,476	-23.988%
2026-07-16	29.4000	29.6700	29.4000	29.6700	+2.310%	3	3,478	-22.144%
2026-07-15	29.0000	29.0000	29.0000	29.0000	+3.166%	6	3,478	-20.345%
2026-07-14	29.1000	29.6000	28.1100	28.1100	-4.061%	13	3,479	-17.823%
2026-07-13	29.3000	29.3000	29.3000	29.3000	+1.489%	2	3,492	-21.160%
2026-07-10	30.3000	30.5000	28.5500	28.8700	-5.313%	24	3,493	-19.986%
2026-07-09	30.6500	31.6400	30.4900	30.4900	+0.727%	29	3,496	-24.237%
2026-07-08	31.6000	31.6000	30.2700	30.2700	-4.057%	52	3,489	-23.687%
2026-07-07	33.1000	33.1100	31.5500	31.5500	-1.097%	3	3,515	-26.783%
2026-07-06	31.9000	31.9000	31.9000	31.9000	-2.803%	1	3,515	-27.586%
2026-07-02	31.6400	32.8200	31.6400	32.8200	+4.756%	2	3,513	-29.616%
2026-07-01	31.2000	31.3300	31.2000	31.3300	-4.072%	21	3,513	-26.269%
2026-06-29	32.7100	32.7100	32.6600	32.6600	-1.090%	2	3,522	-29.271%
2026-06-26	33.5900	33.6200	32.9300	33.0200	-1.403%	13	3,522	-30.042%
2026-06-25	32.8000	33.4900	32.7100	33.4900	+0.390%	15	3,520	-31.024%
2026-06-24	32.6000	33.3600	32.2000	33.3600	+2.804%	34	3,507	-30.755%
2026-06-23	32.4500	32.4500	32.4500	32.4500	+5.357%	9	3,516	-28.814%
2026-06-22	30.8000	30.8000	30.8000	30.8000	+0.818%	1	3,516	-25.000%
2026-06-18	31.3000	31.3000	30.5000	30.5500	-3.780%	14	3,515	-24.386%
2026-06-17	31.4000	31.7500	31.3800	31.7500	+2.156%	18	3,515	-27.244%
2026-06-16	31.0800	31.0800	31.0800	31.0800	+2.102%	1	3,515	-25.676%
2026-06-15	31.3500	31.3500	30.3900	30.4400	-7.336%	71	3,518	-24.113%
2026-06-12	32.8500	32.8500	32.8500	32.8500	-2.086%	1	3,518	-29.680%
2026-06-11	33.8000	34.0800	33.4200	33.5500	-2.612%	13	3,518	-31.148%
2026-06-10	33.0800	34.4500	32.7100	34.4500	+6.262%	18	3,512	-32.946%
2026-06-09	33.0400	34.2700	32.4200	32.4200	-0.552%	44	3,508	-28.748%
2026-06-08	32.8000	32.9500	32.6000	32.6000	-1.955%	44	3,506	-29.141%
2026-06-05	30.8000	33.2500	30.8000	33.2500	+11.577%	20	3,507	-30.526%
2026-06-04	30.0000	30.0000	29.8000	29.8000	-3.871%	42	3,502	-22.483%
2026-06-03	31.0200	31.1200	31.0000	31.0000	+5.802%	45	3,511	-25.484%
2026-06-02	28.7000	29.5500	28.2100	29.3000	+0.480%	8	3,476	-21.160%
2026-06-01	29.5500	29.5500	29.1600	29.1600	-3.603%	7	3,477	-20.782%
2026-05-29	30.2500	30.2500	30.2500	30.2500	-0.231%	191	3,482	-23.636%
2026-05-28	30.6500	30.6500	30.3200	30.3200	-4.202%	4	3,633	-23.813%
2026-05-27	31.4000	31.6500	31.4000	31.6500	+3.770%	2	3,629	-27.014%
2026-05-26	30.8000	31.0700	30.5000	30.5000	+0.164%	5	3,628	-24.262%
2026-05-22	29.8100	30.4500	29.8100	30.4500	+3.220%	33	3,627	-24.138%
2026-05-21	29.5000	29.5000	28.7600	29.5000	+1.689%	40	3,602	-21.695%
2026-05-20	29.9500	29.9500	28.6000	29.0100	-2.651%	33	3,602	-20.372%
2026-05-19	30.0000	30.8000	29.4700	29.8000	-0.667%	74	3,578	-22.483%
2026-05-18	30.1700	30.1700	30.0000	30.0000	+2.987%	2	3,578	-23.000%
2026-05-15	29.3800	30.0500	29.1300	29.1300	+1.675%	32	3,578	-20.700%
2026-05-14	28.5000	28.6500	28.0700	28.6500	-1.749%	1,128	3,570	-19.372%
2026-05-13	29.1400	29.6000	29.1400	29.1600	-4.425%	32	2,890	-20.782%
2026-05-12	30.5100	30.5100	30.5100	30.5100	+1.127%	1	2,890	-24.287%
2026-05-11	30.5000	30.7000	29.9000	30.1700	-3.456%	29	2,890	-23.434%
2026-05-08	30.8400	31.2500	30.7700	31.2500	-1.699%	11	2,893	-26.080%
2026-05-07	32.6800	32.6800	31.7700	31.7900	-2.485%	20	2,890	-27.336%
2026-05-06	33.2000	33.2100	32.6000	32.6000	-5.398%	93	2,894	-29.141%
2026-05-05	33.9500	34.6000	33.9500	34.4600	+0.760%	154	2,855	-32.966%
2026-05-04	34.3500	34.9000	34.2000	34.2000	-0.350%	115	2,770	-32.456%
2026-05-01	34.6700	34.9300	34.3200	34.3200	-0.087%	24	2,654	-32.692%
2026-04-30	33.4400	34.7000	33.4400	34.3500	+5.530%	69	2,654	-32.751%
2026-04-29	32.1800	32.6600	32.1800	32.5500	+1.719%	56	2,645	-29.032%
2026-04-28	32.3500	32.3500	32.0000	32.0000	+2.993%	10	2,647	-27.813%
2026-04-27	32.3500	32.3500	31.0700	31.0700	-5.562%	203	2,642	-25.652%
2026-04-24	34.1500	34.1500	32.4500	32.9000	-4.776%	273	2,456	-29.787%
2026-04-23	34.5500	34.5500	34.5500	34.5500	+1.618%	1	2,619	-33.140%
2026-04-22	34.3000	34.3000	34.0000	34.0000	-1.449%	164	2,620	-32.059%
2026-04-21	34.0000	34.5000	34.0000	34.5000	-1.004%	27	2,628	-33.043%
2026-04-20	34.7000	34.9500	34.6000	34.8500	+1.603%	355	2,628	-33.716%
2026-04-17	34.3900	34.5200	34.2200	34.3000	-1.295%	17	2,895	-32.653%
2026-04-16	34.8700	34.8700	34.7500	34.7500	-0.430%	7	2,897	-33.525%
2026-04-15	34.9100	34.9100	34.3500	34.9000	-1.161%	22	2,898	-33.811%
2026-04-14	36.2000	36.2000	35.3100	35.3100	-4.696%	63	2,900	-34.579%
2026-04-13	38.8000	38.8000	37.0500	37.0500	-0.403%	99	2,936	-37.652%
2026-04-10	37.7100	37.7100	37.0000	37.2000	-2.618%	42	2,953	-37.903%
2026-04-09	38.9700	39.1500	38.2000	38.2000	-2.051%	118	2,991	-39.529%
2026-04-08	38.6000	39.2900	38.6000	39.0000	-5.797%	35	3,020	-40.769%
2026-04-07	41.8000	42.0000	41.4000	41.4000	+0.485%	25	3,035	-44.203%
2026-04-06	41.1700	41.2000	41.0000	41.2000	-0.675%	11	3,043	-43.932%
2026-04-02	41.9300	41.9300	41.4800	41.4800	-1.636%	7	3,041	-44.311%
2026-04-01	41.7300	42.1700	41.1400	42.1700	-0.940%	22	3,041	-45.222%
2026-03-31	44.5500	44.5500	42.5500	42.5700	-8.570%	201	3,040	-45.736%
2026-03-30	45.8500	46.5600	45.8100	46.5600	+2.128%	14	3,072	-50.387%
2026-03-27	44.4000	45.5900	44.2500	45.5900	+3.968%	40	3,080	-49.331%
2026-03-26	42.2000	43.8500	42.2000	43.8500	+6.174%	153	3,066	-47.320%
2026-03-25	41.2500	41.7000	40.7000	41.3000	-2.433%	3,485	2,996	-44.068%
2026-03-24	42.6700	42.7200	41.9500	42.3300	+0.308%	842	4,628	-45.429%
2026-03-23	42.4000	42.6500	41.7500	42.2000	-4.091%	9	4,097	-45.261%
2026-03-20	42.5000	44.0000	42.5000	44.0000	+4.987%	33	4,093	-47.500%
2026-03-19	42.5500	42.5500	41.6200	41.9100	+1.723%	15	4,060	-44.882%
2026-03-18	41.0100	41.2000	41.0100	41.2000	+0.073%	23	4,049	-43.932%
2026-03-17	40.9800	41.2500	40.9800	41.1700	+3.287%	18	4,048	-43.891%
2026-03-16	40.8500	41.2000	39.8600	39.8600	-6.564%	21	4,056	-42.047%
2026-03-13	42.6600	42.6600	42.6600	42.6600	+1.523%	3	4,049	-45.851%
2026-03-12	41.8500	42.1700	41.8500	42.0200	+1.571%	7	4,046	-45.026%
2026-03-11	40.9000	41.3700	40.6300	41.3700	-1.147%	16	4,042	-44.162%
2026-03-10	41.8600	41.8600	40.8000	41.8500	-0.594%	211	4,033	-44.803%
2026-03-09	44.6400	45.0400	42.1000	42.1000	-5.922%	68	4,010	-45.131%
2026-03-06	43.2400	44.7500	42.6600	44.7500	+0.675%	98	4,068	-48.380%
2026-03-05	43.9000	44.4500	43.6300	44.4500	+4.514%	273	4,043	-48.031%
2026-03-04	42.6200	42.7600	42.5300	42.5300	-4.212%	12	3,772	-45.685%
2026-03-03	45.0000	45.6500	44.4000	44.4000	+1.718%	3,054	3,762	-47.973%
2026-03-02	45.5200	45.5200	43.6500	43.6500	-5.294%	507	904	-47.079%
2026-02-27	45.0000	46.0900	44.6000	46.0900	+5.978%	62	443	-49.881%
2026-02-26	41.4800	43.4900	41.4800	43.4900	+7.356%	21	382	-46.884%
2026-02-25	40.6500	40.6500	40.1100	40.5100	-3.086%	164	347	-42.977%
2026-02-24	41.8000	41.8000	41.8000	41.8000	-2.450%	2	347	-44.737%
2026-02-23	41.2700	42.8500	41.2600	42.8500	+0.752%	73	349	-46.091%
2026-02-20	42.5400	42.5500	42.5200	42.5300	-0.816%	32	338	-45.685%
2026-02-19	42.9200	42.9200	42.8800	42.8800	+2.120%	18	326	-46.129%
2026-02-18	42.5500	42.5500	41.9900	41.9900	-2.643%	11	326	-44.987%
2026-02-17	44.0000	44.1200	43.1300	43.1300	-2.310%	42	326	-46.441%
2026-02-13	44.1500	44.1500	44.1500	44.1500	+4.152%	1	297	-47.678%
2026-02-12	41.5800	42.3900	41.5800	42.3900	+2.888%	4	297	-45.506%
2026-02-11	41.5300	41.5300	41.1000	41.2000	-1.009%	12	294	-43.932%
2026-02-10	41.6200	41.6200	41.6200	41.6200	+0.824%	1	288	-44.498%
2026-02-09	41.2500	41.2800	41.2500	41.2800	-2.411%	2	289	-44.041%
2026-02-06	42.9700	42.9700	42.0500	42.3000	-7.338%	67	288	-45.390%
2026-02-05	45.6500	45.6500	45.6500	45.6500	+1.875%	1	272	-49.398%
2026-02-04	45.5000	45.5000	44.8100	44.8100	+2.964%	196	271	-48.449%
2026-02-03	42.4700	44.0600	42.4700	43.5200	+3.030%	8	82	-46.921%
2026-02-02	41.5000	42.2400	41.5000	42.2400	+4.296%	11	78	-45.313%
2026-01-30	40.5000	40.5000	40.5000	40.5000	-0.735%	10	88	-42.963%
2026-01-29	41.0000	41.0000	40.8000	40.8000	+1.366%	11	78	-43.382%
2026-01-28	40.3700	40.5000	40.2500	40.2500	-2.660%	13	78	-42.609%
2026-01-26	40.6800	41.5000	40.6800	41.3500	+0.977%	26	72	-44.135%
2026-01-23	40.6500	40.9500	40.6500	40.9500	-1.444%	2	66	-43.590%
2026-01-22	41.3600	41.5500	41.3600	41.5500	-3.034%	2	66	-44.404%
2026-01-21	43.0300	43.0300	42.8500	42.8500	-0.810%	4	64	-46.091%
2026-01-20	43.1000	43.2000	42.7500	43.2000	+6.535%	41	64	-46.528%
2026-01-16	40.2000	40.5500	40.2000	40.5500	+2.141%	6	30	-43.033%
2026-01-15	39.8000	39.8000	39.7000	39.7000	-4.750%	2	30	-41.814%
2026-01-14	41.6800	41.6800	41.6800	41.6800	+1.165%	1	29	-44.578%
2026-01-09	41.2000	41.2000	41.2000	41.2000	-1.435%	1	28	-43.932%
2026-01-08	41.8200	41.8200	41.8000	41.8000	+1.976%	21	28	-44.737%
2026-01-07	42.2000	42.2000	40.9900	40.9900	-1.395%	6	7	-43.645%
2026-01-06	41.5000	41.5700	41.4500	41.5700	0.000%	8	6	-44.431%