Dark

NVDA20281215P185
NVDA Dec 15 2028 185.00 Put (NVDA281215P00185000)
option OPRA

EOD

Aug 14, 2026

27.45+0.182%(+0.05)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	27.3300	27.4500	27.1700	27.4500	+0.182%	36	6,681	0.000%
2026-08-13	27.5000	27.7000	27.4000	27.4000	-1.261%	10	6,670	+0.182%
2026-08-12	28.1500	28.1500	27.7500	27.7500	-6.566%	2	6,671	-1.081%
2026-08-10	28.9800	30.0000	28.7500	29.7000	+1.538%	316	6,671	-7.576%
2026-08-07	29.3500	29.4500	28.9100	29.2500	-2.824%	5	6,360	-6.154%
2026-08-06	29.1700	30.1000	29.0500	30.1000	+1.483%	6	6,362	-8.804%
2026-08-05	29.8000	30.2100	29.6500	29.6600	-5.632%	8	6,359	-7.451%
2026-08-04	31.9100	31.9100	31.4300	31.4300	-3.054%	53	6,362	-12.663%
2026-08-03	34.7000	34.7000	32.4100	32.4200	-6.111%	122	6,310	-15.330%
2026-07-31	34.5000	34.5300	34.5000	34.5300	-6.015%	78	6,425	-20.504%
2026-07-30	37.2000	37.2000	35.9000	36.7400	+0.246%	17	6,381	-25.286%
2026-07-29	36.3700	37.6600	36.0200	36.6500	+1.327%	82	6,371	-25.102%
2026-07-28	37.2200	37.3500	35.8000	36.1700	-0.358%	22	6,302	-24.108%
2026-07-27	33.4300	36.8000	33.4300	36.3000	+7.238%	21	6,292	-24.380%
2026-07-24	33.6500	34.0000	32.7500	33.8500	+0.178%	172	6,284	-18.907%
2026-07-23	33.7900	33.7900	33.7900	33.7900	+6.158%	25	6,352	-18.763%
2026-07-22	33.3600	33.3600	31.8300	31.8300	-4.900%	90	6,377	-13.761%
2026-07-21	34.0000	34.1000	33.4700	33.4700	-3.126%	35	6,439	-17.986%
2026-07-20	34.2000	34.5500	34.2000	34.5500	-2.401%	11	6,421	-20.550%
2026-07-17	36.3000	36.9800	34.8500	35.4000	+3.358%	130	6,410	-22.458%
2026-07-16	34.2500	34.2500	34.2500	34.2500	+4.198%	2	6,453	-19.854%
2026-07-15	32.7700	34.0000	32.7700	32.8700	+1.294%	20	6,455	-16.489%
2026-07-14	34.3500	34.3500	32.4500	32.4500	-2.699%	40	6,451	-15.408%
2026-07-13	33.8500	33.9000	33.3500	33.3500	+0.452%	21	6,460	-17.691%
2026-07-10	34.6000	34.6000	33.0500	33.2000	-5.494%	69	6,469	-17.319%
2026-07-09	35.1900	35.1900	35.1300	35.1300	+0.285%	2	6,461	-21.862%
2026-07-08	36.3500	36.3500	34.8900	35.0300	-6.337%	84	6,460	-21.639%
2026-07-07	37.9200	37.9200	37.4000	37.4000	+2.046%	43	6,450	-26.604%
2026-07-06	37.3000	37.3000	36.6000	36.6500	-3.806%	40	6,408	-25.102%
2026-07-02	36.3500	38.3500	36.2200	38.1000	+4.670%	116	6,359	-27.953%
2026-07-01	36.8800	37.2300	36.4000	36.4000	+0.138%	142	6,359	-24.588%
2026-06-30	36.6900	37.5000	36.3500	36.3500	-2.285%	2,273	6,322	-24.484%
2026-06-29	38.1200	38.1200	37.2000	37.2000	-3.577%	40	4,200	-26.210%
2026-06-26	40.1500	40.1500	37.3000	38.5800	+0.208%	322	4,165	-28.849%
2026-06-25	39.1300	39.8000	38.5000	38.5000	+2.612%	676	4,069	-28.701%
2026-06-24	37.2400	37.6300	37.0900	37.5200	+0.725%	100	3,396	-26.839%
2026-06-23	37.0500	37.5000	36.7500	37.2500	+5.434%	44	3,311	-26.309%
2026-06-22	35.4500	35.4500	35.2000	35.3300	-0.339%	203	3,279	-22.304%
2026-06-18	35.4400	35.4500	35.4400	35.4500	-4.447%	20	3,192	-22.567%
2026-06-17	35.8500	37.1000	35.8500	37.1000	+4.684%	31	3,192	-26.011%
2026-06-16	35.4400	35.4400	35.4400	35.4400	+1.170%	1	3,192	-22.545%
2026-06-15	36.5000	37.0000	34.8500	35.0300	-5.960%	125	3,288	-21.639%
2026-06-12	37.2500	37.2500	37.2500	37.2500	-1.845%	1	3,288	-26.309%
2026-06-11	38.3500	38.4200	37.9500	37.9500	-2.567%	22	3,288	-27.668%
2026-06-10	37.6200	38.9500	37.5800	38.9500	+2.770%	8	3,266	-29.525%
2026-06-09	36.6300	39.2500	36.6300	37.9000	+1.554%	76	3,268	-27.573%
2026-06-08	37.0300	37.7500	37.0000	37.3200	-2.406%	120	3,273	-26.447%
2026-06-05	35.8000	38.2400	35.8000	38.2400	+11.389%	63	3,234	-28.217%
2026-06-04	36.5400	36.5400	34.3300	34.3300	-3.296%	347	3,196	-20.041%
2026-06-03	35.5000	35.5400	35.3500	35.5000	+4.258%	69	3,204	-22.676%
2026-06-02	32.3200	34.0500	32.3200	34.0500	+1.551%	111	3,143	-19.383%
2026-06-01	34.3500	34.3500	33.3300	33.5300	-2.671%	274	3,044	-18.133%
2026-05-29	34.8000	34.8500	34.4300	34.4500	-0.949%	162	3,053	-20.319%
2026-05-28	35.0000	35.0000	34.6000	34.7800	-1.612%	281	3,163	-21.075%
2026-05-27	36.0200	36.3900	35.2000	35.3500	-0.282%	158	3,304	-22.348%
2026-05-26	35.0000	35.6100	35.0000	35.4500	+1.431%	117	3,233	-22.567%
2026-05-22	34.0000	35.0000	34.0000	34.9500	+2.885%	72	3,142	-21.459%
2026-05-21	33.1000	34.0600	33.1000	33.9700	+2.381%	41	3,109	-19.193%
2026-05-20	33.9000	33.9000	32.7500	33.1800	-1.834%	219	3,109	-17.269%
2026-05-19	34.4000	34.9500	33.6900	33.8000	-1.744%	110	3,275	-18.787%
2026-05-18	33.4100	35.0500	33.3500	34.4000	+2.077%	180	3,275	-20.203%
2026-05-15	33.7000	34.0300	33.6800	33.7000	+3.756%	128	3,275	-18.546%
2026-05-14	32.4300	32.8000	31.8400	32.4800	-3.045%	38	3,297	-15.486%
2026-05-13	33.4500	33.6500	33.0600	33.5000	-2.190%	306	3,388	-18.060%
2026-05-12	33.8000	35.0500	33.8000	34.2500	+0.440%	124	3,388	-19.854%
2026-05-11	35.5000	35.5000	34.0000	34.1000	-3.890%	211	3,388	-19.501%
2026-05-08	35.3500	35.6500	35.0000	35.4800	-1.717%	456	3,420	-22.632%
2026-05-07	36.3000	36.3900	35.8000	36.1000	-3.139%	46	3,534	-23.961%
2026-05-06	38.0200	38.0200	37.1200	37.2700	-4.680%	91	3,507	-26.348%
2026-05-05	39.2400	39.2400	39.0000	39.1000	-0.077%	41	3,535	-29.795%
2026-05-04	39.6000	39.6000	39.1300	39.1300	+0.205%	6	3,504	-29.849%
2026-05-01	38.7000	40.0000	38.7000	39.0500	-0.737%	23	3,499	-29.706%
2026-04-30	39.2100	39.3900	38.8500	39.3400	+6.612%	261	3,499	-30.224%
2026-04-29	36.4500	37.1500	36.4500	36.9000	+1.374%	257	3,654	-25.610%
2026-04-28	37.0000	37.0100	36.3500	36.4000	+2.391%	222	3,783	-24.588%
2026-04-27	36.9200	36.9200	35.5500	35.5500	-5.703%	19	3,567	-22.785%
2026-04-24	38.4600	38.8500	37.2700	37.7000	-4.605%	231	3,571	-27.188%
2026-04-23	38.5000	39.5200	38.5000	39.5200	+2.040%	4	3,430	-30.541%
2026-04-22	38.8600	38.8600	38.7300	38.7300	-0.896%	8	3,428	-29.125%
2026-04-17	39.0800	39.0800	39.0800	39.0800	-2.349%	1	3,435	-29.759%
2026-04-16	40.1800	40.1800	40.0200	40.0200	+0.806%	2	3,434	-31.409%
2026-04-15	39.1400	39.8000	39.1200	39.7000	-1.244%	11	3,434	-30.856%
2026-04-14	41.2100	41.3500	40.2000	40.2000	-5.478%	46	3,427	-31.716%
2026-04-13	42.9300	42.9300	42.1000	42.5300	+1.021%	15	3,469	-35.457%
2026-04-10	42.9400	43.0200	42.1000	42.1000	-3.881%	83	3,458	-34.798%
2026-04-09	43.8100	43.8500	43.7000	43.8000	-0.995%	13	3,433	-37.329%
2026-04-08	44.1400	44.2400	44.1400	44.2400	-6.667%	2	3,429	-37.952%
2026-04-07	47.4300	47.4400	47.4000	47.4000	+1.542%	3	3,430	-42.089%
2026-04-06	46.6700	46.6800	46.6700	46.6800	-2.015%	12	3,428	-41.195%
2026-04-02	47.6400	47.6400	47.6400	47.6400	-0.126%	1	3,438	-42.380%
2026-04-01	47.2800	47.7000	46.8000	47.7000	-0.914%	2,016	3,438	-42.453%
2026-03-31	50.6000	50.6000	48.1400	48.1400	-8.340%	42	4,904	-42.979%
2026-03-30	51.4300	52.5400	51.3700	52.5200	+2.658%	83	4,886	-47.734%
2026-03-27	50.0500	51.2300	50.0500	51.1600	+6.917%	22	4,852	-46.345%
2026-03-26	47.8500	47.8500	47.8500	47.8500	+2.353%	1	4,833	-42.633%
2026-03-25	46.5500	46.8500	46.3500	46.7500	-2.360%	396	4,832	-41.283%
2026-03-24	47.8800	47.8800	47.8800	47.8800	+1.119%	2	4,736	-42.669%
2026-03-23	47.9000	47.9000	47.3000	47.3500	-4.440%	3	4,734	-42.027%
2026-03-20	48.5000	49.5500	48.3800	49.5500	+3.337%	22	4,734	-44.601%
2026-03-19	47.9500	47.9500	47.9500	47.9500	+3.052%	1	4,723	-42.753%
2026-03-18	46.6300	46.6300	46.5000	46.5300	+0.108%	15	4,723	-41.006%
2026-03-17	46.5200	46.5200	46.0000	46.4800	+0.280%	86	4,723	-40.942%
2026-03-16	46.5000	46.5000	45.5300	46.3500	-3.458%	66	4,704	-40.777%
2026-03-13	48.5500	48.5500	48.0100	48.0100	+1.244%	4	4,701	-42.824%
2026-03-12	47.7500	47.7700	46.8800	47.4200	+2.044%	31	4,702	-42.113%
2026-03-11	46.5200	46.5200	46.0000	46.4700	-1.588%	7	4,693	-40.930%
2026-03-10	47.0000	47.2500	46.1000	47.2200	-0.589%	24	4,689	-41.868%
2026-03-09	48.8000	48.8000	47.4500	47.5000	-3.298%	13	4,679	-42.211%
2026-03-06	48.1400	49.1200	48.1400	49.1200	+1.278%	366	4,688	-44.116%
2026-03-05	49.1100	49.1100	48.5000	48.5000	+0.790%	5	4,618	-43.402%
2026-03-04	49.0400	49.0400	48.1100	48.1200	-3.606%	12	4,614	-42.955%
2026-03-03	50.2500	50.3000	49.9200	49.9200	+1.176%	1,038	4,614	-45.012%
2026-03-02	50.4000	50.4000	49.0000	49.3400	-3.520%	1,135	3,576	-44.366%
2026-02-27	50.6700	51.1700	50.5100	51.1400	+4.389%	10	2,490	-46.324%
2026-02-26	47.5200	49.4000	47.5200	48.9900	+7.434%	81	2,492	-43.968%
2026-02-25	46.3500	46.3500	45.3700	45.6000	-3.574%	9	2,421	-39.803%
2026-02-24	47.2500	47.4000	47.2500	47.2900	-1.684%	5	2,421	-41.954%
2026-02-23	46.5700	48.2100	46.5100	48.1000	+2.188%	216	2,422	-42.931%
2026-02-20	47.9100	47.9100	47.0700	47.0700	-2.486%	46	2,309	-41.683%
2026-02-19	48.6000	48.6000	48.2700	48.2700	+0.124%	3	2,297	-43.132%
2026-02-18	47.7500	48.3100	47.7500	48.2100	-1.813%	7	2,295	-43.062%
2026-02-17	50.7500	51.0000	48.5000	49.1000	-0.305%	80	2,294	-44.094%
2026-02-13	49.3200	49.3200	49.2000	49.2500	+2.604%	7	2,223	-44.264%
2026-02-12	47.2600	48.2200	47.2500	48.0000	+3.448%	477	2,223	-42.813%
2026-02-11	46.2500	46.8600	46.0500	46.4000	-1.402%	23	1,807	-40.841%
2026-02-10	47.2200	47.2200	46.8500	47.0600	+0.448%	180	1,795	-41.670%
2026-02-09	48.1500	48.1500	46.1000	46.8500	-1.555%	91	1,651	-41.409%
2026-02-06	47.7000	47.9500	47.5000	47.5900	-9.179%	8	1,652	-42.320%
2026-02-05	52.0300	52.4000	50.5000	52.4000	+2.947%	113	1,648	-47.615%
2026-02-04	50.0000	51.3600	50.0000	50.9000	+3.772%	3	1,619	-46.071%
2026-02-03	47.9500	49.3000	47.9500	49.0500	+2.572%	8	1,618	-44.037%
2026-02-02	47.1800	47.8200	45.9400	47.8200	+6.031%	236	1,615	-42.597%
2026-01-30	45.1000	45.1000	45.1000	45.1000	-0.879%	2	1,382	-39.135%
2026-01-29	46.5500	46.5500	45.5000	45.5000	+0.552%	15	1,384	-39.670%
2026-01-28	45.6000	45.6000	45.2500	45.2500	-2.162%	12	1,371	-39.337%
2026-01-27	46.9900	46.9900	46.0700	46.2500	-0.323%	18	1,373	-40.649%
2026-01-26	46.4000	46.5000	46.3600	46.4000	+0.542%	28	1,367	-40.841%
2026-01-23	46.3000	46.3000	46.0500	46.1500	-1.536%	57	1,340	-40.520%
2026-01-22	46.4500	46.8700	46.4500	46.8700	-1.056%	2	1,314	-41.434%
2026-01-21	48.9000	48.9000	47.3700	47.3700	-3.129%	21	1,313	-42.052%
2026-01-20	47.6000	48.9500	47.6000	48.9000	+7.237%	212	1,299	-43.865%
2026-01-16	44.5000	45.7000	44.5000	45.6000	+1.378%	123	1,034	-39.803%
2026-01-15	45.2000	45.2000	44.7500	44.9800	-4.400%	363	1,034	-38.973%
2026-01-14	47.2500	47.2500	46.9000	47.0500	+1.730%	829	685	-41.658%
2026-01-13	46.2800	46.2800	45.6100	46.2500	+1.648%	198	292	-40.649%
2026-01-12	46.7500	46.7500	45.5000	45.5000	-1.940%	32	97	-39.670%
2026-01-09	47.1000	47.3400	46.3400	46.4000	-2.623%	84	80	-40.841%
2026-01-08	46.5000	47.6500	46.2700	47.6500	+2.694%	12	26	-42.392%
2026-01-07	47.2000	47.2900	46.0500	46.4000	-1.486%	11	17	-40.841%
2026-01-06	46.1000	47.1600	45.9000	47.1000	0.000%	17	10	-41.720%