Dark

NVDA20281215P180
NVDA Dec 15 2028 180.00 Put (NVDA281215P00180000)
option OPRA

EOD

Sep 30, 2026

20.65-0.721%(-0.15)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	20.6500	20.6500	20.6500	20.6500	-0.721%	6	14,453	0.000%
2026-09-29	20.5000	21.1000	20.2200	20.8000	-0.478%	77	14,453	-0.721%
2026-09-28	20.4500	21.1500	20.3400	20.9000	-4.566%	971	14,441	-1.196%
2026-09-25	21.6000	22.0500	21.6000	21.9000	-0.228%	10	15,358	-5.708%
2026-09-24	22.4500	22.4500	21.8800	21.9500	+0.920%	5	15,355	-5.923%
2026-09-23	21.3000	21.7500	21.1700	21.7500	+3.375%	52	15,355	-5.057%
2026-09-22	21.0000	21.2500	20.9000	21.0400	-1.128%	40	15,375	-1.854%
2026-09-21	22.4000	22.4000	21.2700	21.2800	-6.667%	126	15,387	-2.961%
2026-09-18	22.7500	22.8700	22.6500	22.8000	-0.956%	6	15,292	-9.430%
2026-09-17	23.5700	23.5700	23.0200	23.0200	-4.481%	12	15,293	-10.295%
2026-09-16	24.2500	24.3000	24.1000	24.1000	-2.744%	18	15,303	-14.315%
2026-09-15	24.6900	24.8600	24.6900	24.7800	-1.667%	8	15,294	-16.667%
2026-09-14	25.2000	25.8500	24.8000	25.2000	+5.882%	174	15,293	-18.056%
2026-09-11	23.9600	23.9600	23.4000	23.8000	-1.856%	25	15,207	-13.235%
2026-09-10	24.4300	24.8000	24.2500	24.2500	+2.580%	32	15,198	-14.845%
2026-09-09	23.3800	23.6600	23.1800	23.6400	+2.117%	1,104	15,180	-12.648%
2026-09-08	22.2400	23.2500	22.0000	23.1500	+3.812%	201	15,842	-10.799%
2026-09-04	21.4500	22.5000	21.1700	22.3000	+0.677%	1,143	16,886	-7.399%
2026-09-03	22.2100	22.3900	21.9000	22.1500	-3.696%	77	16,886	-6.772%
2026-09-02	23.7000	23.7000	22.4000	23.0000	-4.564%	57	16,851	-10.217%
2026-09-01	23.6500	24.5000	23.4300	24.1000	+2.553%	32	16,864	-14.315%
2026-08-31	24.7500	24.7500	23.5000	23.5000	-4.897%	2,382	16,849	-12.128%
2026-08-28	23.1900	24.9900	23.1900	24.7100	+7.575%	138	14,506	-16.431%
2026-08-27	23.6900	24.1000	22.4700	22.9700	-13.970%	457	14,491	-10.100%
2026-08-26	26.2500	26.9100	26.2500	26.7000	+1.328%	146	14,411	-22.659%
2026-08-25	27.1000	27.1000	26.1200	26.3500	-4.286%	59	14,271	-21.632%
2026-08-24	26.5500	27.8500	26.5500	27.5300	+3.302%	484	14,270	-24.991%
2026-08-21	26.1500	26.7000	26.1500	26.6500	+1.215%	28	13,898	-22.514%
2026-08-20	25.9200	26.4000	25.9200	26.3300	+2.451%	18	13,873	-21.572%
2026-08-19	25.7500	26.2900	25.6500	25.7000	-1.154%	39	13,867	-19.650%
2026-08-18	25.9500	26.3500	25.8000	26.0000	+4.208%	452	13,843	-20.577%
2026-08-17	24.8000	25.0500	24.4200	24.9500	-0.200%	193	13,501	-17.234%
2026-08-14	24.8500	25.4500	24.8500	25.0000	-1.575%	238	13,492	-17.400%
2026-08-13	25.0000	25.7600	25.0000	25.4000	-1.931%	2,105	13,294	-18.701%
2026-08-12	26.0000	26.2200	25.5000	25.9000	-4.989%	531	13,890	-20.270%
2026-08-11	26.9700	27.3600	26.9000	27.2600	-1.232%	19	14,107	-24.248%
2026-08-10	26.7300	27.8000	26.7300	27.6000	+3.293%	16	14,101	-25.181%
2026-08-07	27.4000	27.4000	26.6800	26.7200	-4.945%	48	14,094	-22.717%
2026-08-06	27.6500	28.2500	27.6500	28.1100	+1.848%	33	14,095	-26.539%
2026-08-05	27.8500	28.0100	27.5000	27.6000	-5.770%	304	14,095	-25.181%
2026-08-04	29.5800	29.8800	29.2900	29.2900	-3.142%	49	13,897	-29.498%
2026-08-03	33.2200	33.2200	30.1800	30.2400	-5.293%	48	13,896	-31.713%
2026-07-31	33.2200	33.3000	31.9300	31.9300	-5.588%	191	13,873	-35.327%
2026-07-30	36.0000	36.0000	33.8000	33.8200	-5.266%	48	13,705	-38.941%
2026-07-29	34.8200	35.7000	33.9800	35.7000	+6.631%	69	13,694	-42.157%
2026-07-28	34.6200	35.0000	33.4000	33.4800	-1.674%	64	13,678	-38.321%
2026-07-27	32.5300	34.4300	32.5300	34.0500	+6.975%	78	13,713	-39.354%
2026-07-24	30.7300	31.8500	30.4000	31.8300	+2.777%	14	13,648	-35.124%
2026-07-23	30.6500	31.6000	30.6500	30.9700	+2.043%	9	13,650	-33.323%
2026-07-22	30.9900	31.0300	29.5500	30.3500	-2.097%	79	13,653	-31.960%
2026-07-21	31.4000	31.9000	31.0000	31.0000	-3.727%	21	13,672	-33.387%
2026-07-20	32.0000	32.4900	32.0000	32.2000	-2.572%	32	13,671	-35.870%
2026-07-17	33.0000	34.1800	32.2500	33.0500	+3.185%	28	13,653	-37.519%
2026-07-16	31.9000	32.0300	31.7000	32.0300	+3.994%	1,894	13,631	-35.529%
2026-07-15	30.1000	31.6500	30.1000	30.8000	+1.416%	2,059	13,537	-32.955%
2026-07-14	31.7000	31.8200	30.1700	30.3700	-6.583%	54	13,503	-32.005%
2026-07-13	30.9000	32.5100	30.9000	32.5100	+5.724%	19	13,515	-36.481%
2026-07-10	32.7000	32.8000	30.7500	30.7500	-6.535%	58	13,514	-32.846%
2026-07-09	32.7000	33.6000	32.7000	32.9000	+1.387%	12	13,518	-37.234%
2026-07-08	34.1400	34.1400	32.4500	32.4500	-5.228%	35	13,513	-36.364%
2026-07-07	35.0300	35.6400	33.7500	34.2400	-0.407%	118	13,504	-39.690%
2026-07-06	34.8700	34.8700	33.9500	34.3800	-2.606%	21	13,538	-39.936%
2026-07-02	34.0000	35.4700	33.5000	35.3000	+4.284%	244	13,426	-41.501%
2026-07-01	34.0000	35.2000	33.7000	33.8500	+0.445%	464	13,426	-38.996%
2026-06-30	34.6000	34.6000	33.7000	33.7000	-3.769%	179	13,458	-38.724%
2026-06-29	34.9000	36.5000	34.7000	35.0200	-2.992%	81	13,442	-41.034%
2026-06-26	36.5100	36.5100	35.2500	36.1000	0.000%	431	13,435	-42.798%
2026-06-25	35.7000	37.0000	35.6800	36.1000	+1.547%	1,367	13,035	-42.798%
2026-06-24	34.8500	35.6600	34.4400	35.5500	+1.398%	858	11,841	-41.913%
2026-06-23	35.5000	35.7500	34.3400	35.0600	+5.444%	61	11,061	-41.101%
2026-06-22	32.4500	33.2500	32.3900	33.2500	+0.575%	55	11,041	-37.895%
2026-06-18	33.1600	33.3000	32.9000	33.0600	-4.313%	9	10,535	-37.538%
2026-06-17	33.5500	34.5500	33.5500	34.5500	+2.981%	511	10,535	-40.232%
2026-06-16	33.1000	33.5500	33.1000	33.5500	+2.599%	20	10,535	-38.450%
2026-06-15	34.2000	34.2000	32.6000	32.7000	-7.023%	146	10,593	-36.850%
2026-06-12	35.4600	35.4600	34.8800	35.1700	-2.360%	44	10,593	-41.285%
2026-06-11	36.2100	36.6500	36.0000	36.0200	-1.719%	56	10,593	-42.671%
2026-06-10	35.0000	36.8000	35.0000	36.6500	+4.060%	1,556	10,643	-43.656%
2026-06-09	34.2800	36.7500	34.2700	35.2200	+0.399%	121	9,104	-41.369%
2026-06-08	34.6900	35.1300	34.6500	35.0800	-1.737%	88	9,017	-41.135%
2026-06-05	33.2300	35.9000	33.2000	35.7000	+10.526%	128	9,036	-42.157%
2026-06-04	33.9000	34.2100	31.9000	32.3000	-3.148%	69	8,984	-36.068%
2026-06-03	32.1500	33.3500	32.1500	33.3500	+5.006%	41	8,966	-38.081%
2026-06-02	30.8200	31.7600	30.2000	31.7600	+1.958%	51	8,984	-34.981%
2026-06-01	31.9500	32.4500	31.1500	31.1500	-4.154%	204	9,009	-33.708%
2026-05-29	32.5000	32.6700	32.2600	32.5000	+0.557%	21	9,151	-36.462%
2026-05-28	32.9500	33.1500	32.3200	32.3200	-3.810%	205	9,140	-36.108%
2026-05-27	33.1500	34.0100	32.9000	33.6000	+2.035%	61	9,103	-38.542%
2026-05-26	32.5900	33.2000	32.5200	32.9300	+0.580%	52	9,112	-37.291%
2026-05-22	31.7800	32.7400	31.7800	32.7400	+3.281%	45	9,085	-36.927%
2026-05-21	31.0200	31.9600	30.7000	31.7000	+1.995%	27	9,063	-34.858%
2026-05-20	31.2500	31.2500	30.6500	31.0800	-3.027%	212	9,063	-33.559%
2026-05-19	32.2000	32.2000	31.8500	32.0500	-0.466%	179	8,928	-35.569%
2026-05-18	31.6800	32.9300	31.6800	32.2000	+1.577%	14	8,928	-35.870%
2026-05-15	31.5800	31.8100	30.9500	31.7000	+5.036%	13	8,928	-34.858%
2026-05-14	30.4000	30.5000	29.9800	30.1800	-3.578%	93	8,930	-31.577%
2026-05-13	31.2000	31.6600	31.0000	31.3000	-2.310%	32	8,903	-34.026%
2026-05-12	32.2800	33.0000	31.8500	32.0400	-1.263%	142	8,903	-35.549%
2026-05-11	33.2000	33.2500	32.0200	32.4500	-2.406%	72	8,903	-36.364%
2026-05-08	33.5200	33.5200	32.9300	33.2500	-2.004%	299	8,818	-37.895%
2026-05-07	33.9500	34.2800	33.8900	33.9300	-2.891%	39	9,045	-39.139%
2026-05-06	35.4600	35.6500	34.8500	34.9400	-4.925%	72	9,043	-40.899%
2026-05-05	36.7000	36.7500	36.6000	36.7500	+0.382%	27	9,085	-43.810%
2026-05-04	36.9300	37.5300	36.5000	36.6100	0.000%	77	9,110	-43.595%
2026-05-01	36.5300	37.6500	36.5300	36.6100	+0.082%	9	9,076	-43.595%
2026-04-30	34.0500	37.0000	34.0500	36.5800	+5.418%	158	9,076	-43.548%
2026-04-29	34.3000	34.7000	34.0000	34.7000	+2.269%	105	9,015	-40.490%
2026-04-28	34.9000	35.1500	33.9300	33.9300	+2.137%	97	8,986	-39.139%
2026-04-27	34.1000	34.3800	33.1500	33.2200	-5.356%	47	8,917	-37.839%
2026-04-24	36.0500	36.2200	34.5000	35.1000	-5.898%	54	8,903	-41.168%
2026-04-23	36.2000	37.3000	36.0300	37.3000	+2.755%	107	8,893	-44.638%
2026-04-22	36.5000	36.5000	36.3000	36.3000	-1.626%	17	8,876	-43.113%
2026-04-21	36.5500	37.0500	36.5500	36.9000	+0.518%	49	8,851	-44.038%
2026-04-20	36.7000	36.7100	36.7000	36.7100	-0.245%	2	8,851	-43.748%
2026-04-17	36.8000	36.9000	36.2200	36.8000	-1.814%	48	8,851	-43.886%
2026-04-16	37.7300	37.7500	37.1000	37.4800	+1.352%	11	8,846	-44.904%
2026-04-15	36.9400	37.3500	36.5900	36.9800	-1.597%	65	8,841	-44.159%
2026-04-14	38.5000	38.8000	37.5800	37.5800	-4.957%	42	8,825	-45.051%
2026-04-13	40.0300	40.0300	39.4000	39.5400	-0.977%	18	8,808	-47.774%
2026-04-10	40.0400	40.0400	39.4700	39.9300	-2.132%	2,250	8,799	-48.284%
2026-04-09	41.0000	41.1000	40.8000	40.8000	-1.805%	92	6,624	-49.387%
2026-04-08	41.3400	42.0500	41.3000	41.5500	-4.920%	66	6,608	-50.301%
2026-04-07	44.3000	44.6600	43.7000	43.7000	+0.298%	15	6,572	-52.746%
2026-04-06	44.0300	44.0300	43.5700	43.5700	-2.789%	6	6,569	-52.605%
2026-04-02	46.0000	46.0000	44.8200	44.8200	+1.980%	3	6,566	-53.927%
2026-04-01	44.6000	44.6000	43.9300	43.9500	-3.087%	12	6,566	-53.015%
2026-03-31	47.6900	47.7000	45.3500	45.3500	-7.956%	36	6,562	-54.465%
2026-03-30	47.8800	49.4500	47.8800	49.2700	+2.029%	79	6,556	-58.088%
2026-03-27	47.6600	48.2900	47.6600	48.2900	+3.738%	16	6,575	-57.238%
2026-03-26	45.0000	46.5500	45.0000	46.5500	+5.317%	24	6,578	-55.639%
2026-03-25	43.5500	44.4000	43.2300	44.2000	-1.887%	2,143	6,582	-53.281%
2026-03-24	45.3000	45.3000	44.7000	45.0500	-0.442%	41	7,567	-54.162%
2026-03-23	45.2900	45.4000	44.4500	45.2500	-3.353%	139	7,547	-54.365%
2026-03-20	45.7100	46.8200	45.3900	46.8200	+4.299%	26	7,514	-55.895%
2026-03-19	45.0000	46.0000	44.8200	44.8900	+1.745%	390	7,517	-53.999%
2026-03-18	43.7500	44.1200	43.5800	44.1200	+0.501%	32	7,133	-53.196%
2026-03-17	43.6500	44.0500	43.6000	43.9000	-0.746%	100	7,135	-52.961%
2026-03-16	43.8900	44.2300	42.7000	44.2300	-3.301%	52	7,098	-53.312%
2026-03-13	44.5000	45.7400	44.5000	45.7400	+2.281%	351	7,092	-54.854%
2026-03-12	45.1000	45.1000	44.7200	44.7200	+1.636%	4	6,751	-53.824%
2026-03-11	43.6000	44.0000	43.3000	44.0000	+1.010%	78	6,754	-53.068%
2026-03-10	43.5500	43.5600	43.5500	43.5600	-3.372%	2	6,787	-52.594%
2026-03-09	48.0000	48.0000	44.7000	45.0800	-5.055%	33	6,787	-54.193%
2026-03-06	45.8300	47.8000	45.6000	47.4800	+4.123%	102	6,804	-56.508%
2026-03-05	46.2000	47.1600	45.4800	45.6000	+0.176%	101	6,749	-54.715%
2026-03-04	46.0000	46.2500	45.1000	45.5200	-2.276%	55	6,732	-54.635%
2026-03-03	47.5500	48.4500	46.2500	46.5800	-0.257%	1,203	6,735	-55.668%
2026-03-02	49.7500	49.7500	46.1000	46.7000	-4.694%	1,294	5,599	-55.782%
2026-02-27	47.6700	49.2300	47.4000	49.0000	+6.176%	118	4,383	-57.857%
2026-02-26	43.4700	46.3200	43.4700	46.1500	+8.973%	165	4,283	-55.255%
2026-02-25	43.3200	43.3200	42.3500	42.3500	-5.151%	144	4,138	-51.240%
2026-02-24	45.5400	45.6600	44.6000	44.6500	-1.544%	718	4,138	-53.751%
2026-02-23	44.7300	45.4500	44.3000	45.3500	+0.421%	54	3,519	-54.465%
2026-02-20	45.4000	45.6900	44.3900	45.1600	-0.529%	11	3,508	-54.274%
2026-02-19	45.5000	45.7400	45.4000	45.4000	+0.465%	57	3,498	-54.515%
2026-02-18	45.6400	45.6400	44.8000	45.1900	-2.292%	59	3,443	-54.304%
2026-02-17	47.4200	48.0000	46.2300	46.2500	-0.323%	537	3,393	-55.351%
2026-02-13	46.9900	46.9900	46.2000	46.4000	+6.203%	19	2,853	-55.496%
2026-02-11	43.9500	43.9500	43.6900	43.6900	-1.555%	1,104	2,853	-52.735%
2026-02-10	43.5900	44.7000	43.5900	44.3800	+0.248%	9	1,767	-53.470%
2026-02-09	44.5400	44.5500	43.3500	44.2700	-1.644%	799	1,762	-53.354%
2026-02-06	45.9100	46.1200	44.7000	45.0100	-8.330%	62	1,804	-54.121%
2026-02-05	49.1000	49.2900	47.8500	49.1000	+3.151%	69	1,792	-57.943%
2026-02-04	47.2300	48.7100	47.0200	47.6000	+3.704%	15	1,808	-56.618%
2026-02-03	45.3300	46.9000	45.3300	45.9000	+4.318%	1,349	1,802	-55.011%
2026-02-02	43.7700	44.0000	43.5800	44.0000	+1.617%	8	488	-53.068%
2026-01-30	43.1600	44.0000	42.6600	43.3000	+1.168%	46	480	-52.309%
2026-01-29	42.5900	44.3300	42.5900	42.8000	-0.233%	21	443	-51.752%
2026-01-28	42.9900	43.0500	42.5500	42.9000	-1.379%	76	441	-51.865%
2026-01-27	43.6700	43.6700	43.3300	43.5000	-1.428%	27	409	-52.529%
2026-01-26	43.5300	44.2000	43.3300	44.1300	+1.285%	86	389	-53.206%
2026-01-23	43.3300	43.6000	43.2900	43.5700	-1.202%	111	344	-52.605%
2026-01-22	43.9000	44.5000	43.9000	44.1000	0.000%	57	256	-53.175%
2026-01-21	45.6500	45.7900	43.9400	44.1000	-4.318%	53	218	-53.175%
2026-01-20	44.3500	46.2500	44.3500	46.0900	+7.411%	117	200	-55.196%
2026-01-16	41.8500	43.0500	41.8500	42.9100	+0.421%	6	94	-51.876%
2026-01-15	42.5500	42.7300	41.8500	42.7300	-3.370%	46	94	-51.673%
2026-01-14	44.2300	44.5000	44.0800	44.2200	+1.866%	39	95	-53.302%
2026-01-13	43.5300	43.6800	42.5300	43.4100	+0.370%	18	74	-52.430%
2026-01-12	43.8000	44.0000	42.9200	43.2500	-1.256%	19	69	-52.254%
2026-01-09	44.2000	44.4400	43.8000	43.8000	-2.667%	6	69	-52.854%
2026-01-08	44.1500	45.0000	44.1500	45.0000	+3.425%	18	65	-54.111%
2026-01-07	44.4400	44.4400	43.4000	43.5100	-2.553%	10	62	-52.540%
2026-01-06	43.7000	44.6500	43.4000	44.6500	0.000%	68	62	-53.751%