Dark

NVDA20281215P190
NVDA Dec 15 2028 190.00 Put (NVDA281215P00190000)
option OPRA

EOD

Sep 30, 2026

23.95-0.416%(-0.10)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	24.0000	24.0000	23.9500	23.9500	-0.416%	50	5,628	0.000%
2026-09-29	24.0000	24.1000	23.8000	24.0500	-0.083%	30	5,618	-0.416%
2026-09-28	24.4700	24.5500	24.0700	24.0700	-4.862%	48	5,612	-0.499%
2026-09-25	25.5800	25.6000	25.3000	25.3000	-3.582%	23	5,622	-5.336%
2026-09-24	26.2300	26.2400	26.2300	26.2400	+2.902%	4	5,633	-8.727%
2026-09-23	25.0000	25.7000	24.9500	25.5000	+2.823%	33	5,637	-6.078%
2026-09-22	25.0000	25.0000	24.5000	24.8000	-0.800%	150	5,667	-3.427%
2026-09-21	25.9000	25.9000	25.0000	25.0000	-5.660%	39	5,795	-4.200%
2026-09-18	26.8200	27.0600	26.5000	26.5000	-1.119%	29	5,820	-9.623%
2026-09-17	27.5200	27.5200	26.8000	26.8000	-5.133%	7	5,824	-10.634%
2026-09-16	28.2500	28.2500	28.2500	28.2500	-2.620%	2	5,822	-15.221%
2026-09-15	28.9400	29.0100	28.9400	29.0100	-0.990%	451	5,824	-17.442%
2026-09-14	29.9800	29.9800	29.3000	29.3000	+4.980%	31	5,375	-18.259%
2026-09-11	27.2900	27.9100	27.2900	27.9100	-2.583%	6	5,350	-14.188%
2026-09-10	28.6500	28.6500	28.6000	28.6500	+3.804%	5	5,347	-16.405%
2026-09-09	27.5000	27.6000	27.4500	27.6000	+1.732%	7	5,343	-13.225%
2026-09-08	25.8500	27.2500	25.8500	27.1300	+3.352%	42	5,343	-11.721%
2026-09-04	25.6000	26.2500	24.9000	26.2500	+2.740%	995	5,924	-8.762%
2026-09-03	26.7000	26.7000	25.5500	25.5500	-3.947%	39	5,924	-6.262%
2026-09-02	27.6400	27.6400	26.2200	26.6000	-5.237%	28	5,915	-9.962%
2026-09-01	28.4500	28.4500	27.9000	28.0700	+0.971%	46	5,904	-14.678%
2026-08-31	28.4000	28.4000	27.7000	27.8000	-3.640%	23	5,906	-13.849%
2026-08-28	27.0500	29.1500	27.0500	28.8500	+6.654%	92	5,913	-16.984%
2026-08-27	27.2000	27.8300	26.4500	27.0500	-12.544%	126	5,907	-11.460%
2026-08-26	30.7500	31.4000	30.7500	30.9300	+0.357%	24	5,935	-22.567%
2026-08-25	30.5500	31.0000	30.5400	30.8200	-3.355%	13	5,912	-22.291%
2026-08-24	31.9500	31.9500	31.5000	31.8900	+3.405%	53	5,915	-24.898%
2026-08-21	30.5000	31.0000	30.5000	30.8400	+2.800%	39	5,913	-22.341%
2026-08-19	29.6500	30.0000	29.6500	30.0000	-0.826%	71	5,900	-20.167%
2026-08-18	30.0200	30.6500	30.0200	30.2500	+4.491%	61	5,963	-20.826%
2026-08-17	28.9500	29.1100	28.5100	28.9500	-0.958%	40	5,908	-17.271%
2026-08-14	29.4500	29.5500	29.2300	29.2300	-1.116%	22	5,911	-18.064%
2026-08-13	29.3500	29.7500	29.3500	29.5600	-2.022%	744	5,933	-18.978%
2026-08-12	30.3400	30.3400	29.7300	30.1700	-4.222%	44	6,577	-20.617%
2026-08-11	31.3500	31.5000	31.3000	31.5000	-0.975%	17	6,565	-23.968%
2026-08-10	31.3000	32.0000	31.3000	31.8100	+3.313%	5	6,577	-24.709%
2026-08-07	31.1000	31.2700	30.7900	30.7900	-5.174%	281	6,577	-22.215%
2026-08-06	31.6500	32.7300	31.5700	32.4700	+0.964%	32	6,368	-26.240%
2026-08-05	32.2300	32.3000	31.7300	32.1600	-4.852%	89	6,374	-25.529%
2026-08-04	34.1000	34.1800	33.6200	33.8000	-2.481%	37	6,391	-29.142%
2026-08-03	38.1500	38.1500	34.6600	34.6600	-6.172%	65	6,428	-30.900%
2026-07-31	37.4600	38.5000	36.8800	36.9400	-6.244%	37	6,428	-35.165%
2026-07-30	39.9000	40.3200	38.8300	39.4000	-2.209%	12	6,429	-39.213%
2026-07-29	40.0000	40.4500	39.7700	40.2900	+3.840%	44	6,423	-40.556%
2026-07-28	39.6200	39.9000	38.6000	38.8000	-2.635%	36	6,409	-38.273%
2026-07-27	37.6200	39.8500	37.4500	39.8500	+12.254%	1,845	6,404	-39.900%
2026-07-24	35.5000	35.5000	35.5000	35.5000	-2.069%	1	4,656	-32.535%
2026-07-23	35.4500	36.2500	35.4500	36.2500	+5.133%	9	4,657	-33.931%
2026-07-22	34.3500	34.4800	34.1000	34.4800	-3.955%	24	4,659	-30.539%
2026-07-21	35.9800	36.5000	35.9000	35.9000	-3.182%	37	4,662	-33.287%
2026-07-20	36.5500	37.0800	36.5500	37.0800	-1.905%	359	4,641	-35.410%
2026-07-17	39.0000	39.0000	37.8000	37.8000	+3.279%	14	4,451	-36.640%
2026-07-16	36.1900	36.6000	36.1900	36.6000	+4.125%	3	4,459	-34.563%
2026-07-15	35.5500	36.4200	35.1500	35.1500	+0.028%	17	4,457	-31.863%
2026-07-14	35.8500	35.8500	35.1400	35.1400	-5.027%	4	4,450	-31.844%
2026-07-13	35.7000	37.2000	35.7000	37.0000	+5.114%	6	4,453	-35.270%
2026-07-10	36.6000	36.6000	35.0400	35.2000	-7.853%	7	4,451	-31.960%
2026-07-09	38.2000	38.2000	38.2000	38.2000	+2.688%	1	4,451	-37.304%
2026-07-08	38.9300	39.2700	37.2000	37.2000	-5.102%	8	4,451	-35.618%
2026-07-07	40.4100	40.5500	38.8000	39.2000	+0.077%	12	4,450	-38.903%
2026-07-06	39.2300	39.2600	39.0500	39.1700	-3.045%	9	4,448	-38.856%
2026-07-02	38.8500	40.6500	38.7700	40.4000	+2.799%	12	4,439	-40.718%
2026-07-01	39.3000	39.3000	39.3000	39.3000	+0.847%	2	4,439	-39.059%
2026-06-30	39.2300	39.6600	38.9700	38.9700	-2.575%	30	4,441	-38.542%
2026-06-29	40.0000	41.9500	40.0000	40.0000	-2.153%	35	4,466	-40.125%
2026-06-26	41.7300	41.7300	40.4400	40.8800	-0.897%	49	4,436	-41.414%
2026-06-25	41.0000	42.1500	40.1500	41.2500	+1.426%	29	4,417	-41.939%
2026-06-24	39.3000	40.6700	39.3000	40.6700	+2.832%	908	4,413	-41.111%
2026-06-23	40.5000	40.5000	39.0000	39.5500	+4.685%	19	3,607	-39.444%
2026-06-22	37.0000	37.7800	37.0000	37.7800	+0.345%	2	3,592	-36.607%
2026-06-18	37.9500	38.0000	37.6500	37.6500	-1.953%	251	3,360	-36.388%
2026-06-17	38.4500	38.5500	38.3100	38.4000	+0.655%	10	3,360	-37.630%
2026-06-16	38.1500	38.1500	38.1500	38.1500	+1.679%	1	3,360	-37.221%
2026-06-15	37.8500	37.8500	37.3300	37.5200	-6.200%	35	3,379	-36.167%
2026-06-12	40.0000	40.0000	40.0000	40.0000	-0.744%	2	3,379	-40.125%
2026-06-11	41.0900	41.0900	40.3000	40.3000	-3.125%	2	3,379	-40.571%
2026-06-10	39.9500	41.6000	39.9500	41.6000	+4.997%	27	3,380	-42.428%
2026-06-09	39.7500	40.4000	39.5500	39.6200	-0.402%	433	3,378	-39.551%
2026-06-08	39.3800	40.2000	39.3800	39.7800	-1.583%	34	3,648	-39.794%
2026-06-05	38.7500	40.4500	38.7500	40.4200	+11.044%	7	3,640	-40.747%
2026-06-04	38.2200	38.2200	36.4000	36.4000	-3.448%	38	3,641	-34.203%
2026-06-03	37.7800	37.8000	37.7000	37.7000	+3.685%	210	3,646	-36.472%
2026-06-02	34.6500	36.3600	34.6500	36.3600	+1.820%	19	3,850	-34.131%
2026-06-01	36.6700	36.7800	35.5400	35.7100	-2.962%	35	3,849	-32.932%
2026-05-29	37.2000	37.2000	36.8000	36.8000	-0.809%	4	3,858	-34.918%
2026-05-28	37.2500	37.6200	37.1000	37.1000	-1.461%	5	3,856	-35.445%
2026-05-27	38.1500	38.7000	37.6500	37.6500	-0.212%	12	3,859	-36.388%
2026-05-26	37.1400	37.7300	36.6300	37.7300	+1.153%	605	3,857	-36.523%
2026-05-22	36.6000	37.3500	36.5000	37.3000	+3.987%	19	3,382	-35.791%
2026-05-21	35.0000	36.4500	35.0000	35.8700	+1.242%	45	3,373	-33.231%
2026-05-20	35.4000	35.4600	35.0000	35.4300	-2.397%	83	3,373	-32.402%
2026-05-19	36.9000	37.0000	36.3000	36.3000	-1.839%	12	3,353	-34.022%
2026-05-18	35.6500	37.4000	35.6500	36.9800	+2.865%	12	3,353	-35.235%
2026-05-15	36.0000	36.1100	35.9500	35.9500	+4.506%	91	3,353	-33.380%
2026-05-14	34.9000	34.9000	33.8100	34.4000	-2.989%	107	3,336	-30.378%
2026-05-13	35.7000	35.7000	35.1500	35.4600	-3.247%	10	3,347	-32.459%
2026-05-11	37.0000	37.0000	36.6500	36.6500	-2.267%	110	3,347	-34.652%
2026-05-08	37.9200	37.9200	37.5000	37.5000	-2.597%	6	3,457	-36.133%
2026-05-07	39.2000	39.2000	38.5000	38.5000	-3.047%	20	3,457	-37.792%
2026-05-06	40.7000	40.7000	39.6900	39.7100	-4.863%	80	3,454	-39.688%
2026-05-05	41.7400	41.7400	41.7400	41.7400	+0.578%	1	3,472	-42.621%
2026-05-04	42.0000	42.0000	41.5000	41.5000	-0.480%	6	3,472	-42.289%
2026-05-01	41.1500	42.0000	41.1500	41.7000	-0.714%	190	3,640	-42.566%
2026-04-30	40.1000	42.0500	40.1000	42.0000	+7.499%	1,079	3,640	-42.976%
2026-04-29	39.0700	39.0700	39.0700	39.0700	+1.270%	1	3,127	-38.700%
2026-04-28	39.5700	39.9000	38.5800	38.5800	+1.526%	6	3,128	-37.921%
2026-04-27	38.9700	39.5000	37.8000	38.0000	-4.714%	335	3,129	-36.974%
2026-04-24	40.1000	40.1000	39.8300	39.8800	-5.228%	8	2,821	-39.945%
2026-04-23	41.1500	42.0800	40.8500	42.0800	+2.335%	6	2,820	-43.085%
2026-04-22	41.5200	41.5200	41.1200	41.1200	-0.676%	16	2,822	-41.756%
2026-04-21	41.4000	41.9000	41.4000	41.4000	-0.600%	107	2,833	-42.150%
2026-04-17	41.7600	41.7600	41.6500	41.6500	-1.653%	77	2,928	-42.497%
2026-04-16	42.3500	42.3500	42.3500	42.3500	+0.189%	5	2,989	-43.447%
2026-04-15	42.1200	42.2900	41.4000	42.2700	-1.169%	39	2,989	-43.340%
2026-04-14	43.6900	43.8100	42.7700	42.7700	-5.166%	200	3,013	-44.003%
2026-04-13	45.2500	45.2500	44.9000	45.1000	-0.066%	48	3,058	-46.896%
2026-04-10	45.7400	45.7400	44.6500	45.1300	-2.422%	132	3,026	-46.931%
2026-04-09	46.2500	46.2500	46.2500	46.2500	-1.909%	6	3,005	-48.216%
2026-04-08	46.6000	47.3000	46.6000	47.1500	-4.632%	31	3,008	-49.205%
2026-04-07	50.3600	50.3900	49.4400	49.4400	+0.040%	10	3,013	-51.557%
2026-04-06	49.4200	49.4200	49.4200	49.4200	-2.235%	1	3,018	-51.538%
2026-04-02	50.5500	50.5500	50.5500	50.5500	+1.303%	5	3,017	-52.621%
2026-04-01	49.8000	49.9500	49.5700	49.9000	-2.444%	2,000	3,017	-52.004%
2026-03-31	52.8800	52.8800	51.1500	51.1500	-8.103%	564	4,065	-53.177%
2026-03-30	53.8500	55.7000	53.8500	55.6600	+1.941%	251	3,840	-56.971%
2026-03-27	53.8400	54.6000	53.8400	54.6000	+5.020%	4	3,975	-56.136%
2026-03-26	51.9900	51.9900	51.9900	51.9900	+3.980%	1	3,973	-53.933%
2026-03-25	49.5800	50.1500	49.1500	50.0000	-0.596%	507	3,973	-52.100%
2026-03-23	50.1500	50.3000	50.1500	50.3000	-4.391%	15	3,962	-52.386%
2026-03-20	51.3000	52.6100	51.3000	52.6100	+6.822%	24	3,966	-54.476%
2026-03-18	49.3400	49.3600	49.2200	49.2500	-0.505%	19	3,957	-51.371%
2026-03-17	49.1500	49.5000	49.1500	49.5000	+0.733%	22	3,958	-51.616%
2026-03-16	49.8800	49.8800	49.1000	49.1400	-3.077%	6	3,978	-51.262%
2026-03-13	50.1000	50.7000	50.0000	50.7000	+0.956%	2,289	3,980	-52.761%
2026-03-12	50.4500	50.6000	50.1700	50.2200	+1.866%	31	2,007	-52.310%
2026-03-11	48.7100	49.3100	48.7100	49.3000	+0.859%	18	1,995	-51.420%
2026-03-10	49.9000	49.9000	48.8800	48.8800	-4.884%	29	1,994	-51.002%
2026-03-09	51.3900	51.3900	51.3900	51.3900	+0.097%	1	2,019	-53.396%
2026-03-06	51.2300	51.3400	51.2300	51.3400	-2.765%	40	2,020	-53.350%
2026-03-05	51.1000	52.8000	51.1000	52.8000	+3.631%	38	2,000	-54.640%
2026-03-04	51.9700	51.9700	50.8400	50.9500	-3.412%	17	2,015	-52.993%
2026-03-03	53.0000	53.6500	52.7500	52.7500	+1.345%	25	2,015	-54.597%
2026-03-02	51.9500	52.0900	51.7700	52.0500	-5.018%	9	2,014	-53.987%
2026-02-27	50.6000	54.8000	50.6000	54.8000	+6.099%	35	2,013	-56.296%
2026-02-26	50.0100	52.2300	49.8500	51.6500	+7.604%	141	1,986	-53.630%
2026-02-25	49.4500	49.4500	47.8700	48.0000	-3.030%	54	1,836	-50.104%
2026-02-24	50.0000	50.3000	49.5000	49.5000	-2.846%	63	1,836	-51.616%
2026-02-23	49.2700	50.9500	49.1900	50.9500	+2.227%	164	1,789	-52.993%
2026-02-20	50.6800	50.7100	49.8400	49.8400	-2.275%	86	1,750	-51.946%
2026-02-18	51.0800	51.2000	50.1400	51.0000	-0.894%	33	1,692	-53.039%
2026-02-17	54.0500	54.0500	51.4600	51.4600	-2.260%	27	1,670	-53.459%
2026-02-13	52.0200	52.9300	52.0200	52.6500	+4.051%	12	1,655	-54.511%
2026-02-12	49.2300	50.6000	49.2300	50.6000	+2.533%	57	1,655	-52.668%
2026-02-11	48.5500	49.3500	48.5500	49.3500	-0.404%	7	1,604	-51.469%
2026-02-10	49.5500	49.5500	49.5500	49.5500	-0.242%	1	1,601	-51.665%
2026-02-09	49.8200	49.8600	49.0000	49.6700	-1.644%	185	1,600	-51.782%
2026-02-06	50.8200	50.8200	50.2000	50.5000	-8.215%	292	1,484	-52.574%
2026-02-05	54.0900	55.0200	54.0900	55.0200	+2.764%	4	1,218	-56.470%
2026-02-04	53.1400	54.5300	53.1400	53.5400	+2.744%	32	1,220	-55.267%
2026-02-03	51.6700	52.1100	51.6700	52.1100	+5.915%	5	1,194	-54.040%
2026-02-02	49.1500	49.2000	48.8900	49.2000	-0.646%	534	1,192	-51.321%
2026-01-30	48.2500	49.5200	47.7900	49.5200	+0.650%	14	838	-51.636%
2026-01-29	50.0000	50.0000	49.2000	49.2000	+2.500%	10	837	-51.321%
2026-01-28	48.1300	48.1300	48.0000	48.0000	-2.041%	4	832	-50.104%
2026-01-27	48.8000	49.0300	48.7700	49.0000	-1.784%	68	833	-51.122%
2026-01-26	48.8700	49.8900	48.8700	49.8900	+1.962%	18	775	-51.994%
2026-01-23	48.7000	48.9300	48.7000	48.9300	-1.490%	5	761	-51.053%
2026-01-22	49.6900	49.8200	49.6700	49.6700	-1.370%	3	760	-51.782%
2026-01-21	51.5400	51.5400	50.3600	50.3600	-1.294%	141	758	-52.442%
2026-01-20	51.5000	51.5000	51.0200	51.0200	+4.678%	21	723	-53.058%
2026-01-16	47.4500	48.7400	47.4000	48.7400	+0.495%	112	677	-50.862%
2026-01-15	47.6700	48.5000	47.5000	48.5000	-3.000%	17	677	-50.619%
2026-01-14	49.7000	50.0500	49.7000	50.0000	+2.249%	7	673	-52.100%
2026-01-13	49.0300	49.2500	47.9400	48.9000	-0.711%	636	673	-51.022%
2026-01-12	50.0000	50.0000	49.2500	49.2500	-0.806%	22	128	-51.371%
2026-01-09	49.7000	49.7000	49.5400	49.6500	-1.410%	19	146	-51.762%
2026-01-08	49.6400	50.3600	49.6400	50.3600	+2.420%	23	131	-52.442%
2026-01-07	49.8500	49.8500	48.6500	49.1700	-1.463%	39	114	-51.291%
2026-01-06	49.3000	49.9000	48.7000	49.9000	0.000%	105	102	-52.004%