Dark

NVDA20281215P195
NVDA Dec 15 2028 195.00 Put (NVDA281215P00195000)
option OPRA

EOD

Sep 30, 2026

25.90-2.632%(-0.70)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	26.0000	26.0000	25.8500	25.9000	-2.632%	15	5,782	0.000%
2026-09-29	25.7000	26.6000	25.6000	26.6000	+2.190%	216	5,773	-2.632%
2026-09-28	26.2500	26.4300	25.5500	26.0300	-6.535%	28	5,673	-0.499%
2026-09-25	27.3700	27.9000	27.2000	27.8500	-1.868%	33	5,667	-7.002%
2026-09-24	28.3800	28.3800	28.3700	28.3800	+2.197%	7	5,636	-8.739%
2026-09-23	27.3800	27.8000	27.3800	27.7700	+4.516%	541	5,629	-6.734%
2026-09-22	26.6100	26.9000	26.5700	26.5700	-1.593%	29	5,562	-2.522%
2026-09-21	27.7000	27.7000	27.0000	27.0000	-6.897%	38	5,543	-4.074%
2026-09-18	29.0400	29.2000	29.0000	29.0000	+0.069%	15	5,507	-10.690%
2026-09-17	29.5000	29.5000	28.9800	28.9800	-6.516%	37	5,495	-10.628%
2026-09-16	30.2800	31.0000	30.2000	31.0000	-0.958%	16	5,474	-16.452%
2026-09-15	31.6000	31.6000	31.1100	31.3000	-1.881%	12	5,462	-17.252%
2026-09-14	32.5600	32.6200	31.9000	31.9000	+6.546%	42	5,452	-18.809%
2026-09-11	30.1300	30.1300	29.6700	29.9400	-2.476%	1,001	5,435	-13.494%
2026-09-10	31.1300	31.1300	30.5000	30.7000	+3.716%	36	4,566	-15.635%
2026-09-09	29.1700	29.6000	29.1200	29.6000	+1.231%	20	4,544	-12.500%
2026-09-08	29.1000	29.2500	29.1000	29.2400	+5.942%	9	4,526	-11.423%
2026-09-04	27.4000	28.1500	26.7900	27.6000	-0.541%	66	4,500	-6.159%
2026-09-03	28.3100	28.3100	27.6100	27.7500	-2.116%	21	4,500	-6.667%
2026-09-02	29.8300	29.9300	28.2500	28.3500	-6.743%	89	4,483	-8.642%
2026-09-01	30.8000	30.8000	30.1700	30.4000	+2.357%	22	4,469	-14.803%
2026-08-31	30.6000	30.6000	29.7000	29.7000	-5.474%	131	4,459	-12.795%
2026-08-28	29.0500	31.4200	29.0500	31.4200	+7.053%	33	4,468	-17.568%
2026-08-27	29.6000	29.8900	28.3000	29.3500	-12.126%	139	4,452	-11.755%
2026-08-26	33.5400	33.6500	33.1800	33.4000	+1.243%	59	4,443	-22.455%
2026-08-25	33.4500	33.4500	32.6500	32.9900	-1.815%	22	4,406	-21.491%
2026-08-24	33.5500	33.6000	33.5000	33.6000	+1.480%	26	4,386	-22.917%
2026-08-21	33.1300	33.1500	32.8500	33.1100	+7.640%	34	4,388	-21.776%
2026-08-17	31.4000	31.4000	30.7600	30.7600	-2.380%	16	4,382	-15.800%
2026-08-14	31.6200	32.0500	31.5100	31.5100	-0.693%	132	4,377	-17.804%
2026-08-13	31.6000	31.8500	31.5800	31.7300	-1.091%	24	4,483	-18.374%
2026-08-12	33.0500	33.0500	31.9500	32.0800	-4.807%	17	4,475	-19.264%
2026-08-11	33.8000	33.8000	33.6500	33.7000	+0.898%	5	4,477	-23.145%
2026-08-07	33.5100	33.5100	33.1500	33.4000	-3.885%	22	4,475	-22.455%
2026-08-06	34.5000	34.7500	34.5000	34.7500	+2.206%	3	4,461	-25.468%
2026-08-05	34.9500	34.9500	34.0000	34.0000	-5.817%	46	4,462	-23.824%
2026-08-04	36.5500	36.5500	36.0500	36.1000	-3.476%	17	4,445	-28.255%
2026-08-03	40.0700	40.0700	37.4000	37.4000	-3.881%	28	4,448	-30.749%
2026-07-31	40.5300	40.7300	38.9100	38.9100	-6.691%	8	4,453	-33.436%
2026-07-30	42.5000	42.5000	40.9800	41.7000	+0.240%	21	4,455	-37.890%
2026-07-29	43.1000	43.1000	41.6000	41.6000	+1.217%	6	4,447	-37.740%
2026-07-28	41.3200	41.3200	41.0700	41.1000	-0.964%	9	4,445	-36.983%
2026-07-27	39.9000	42.0000	39.9000	41.5000	+9.211%	237	4,444	-37.590%
2026-07-23	38.0000	38.0000	38.0000	38.0000	+1.795%	1	4,208	-31.842%
2026-07-22	36.8700	37.3300	36.4500	37.3300	-2.456%	9	4,209	-30.619%
2026-07-21	38.9700	38.9700	38.2400	38.2700	-3.065%	13	4,217	-32.323%
2026-07-20	40.0000	40.0000	39.4800	39.4800	-2.878%	48	4,213	-34.397%
2026-07-17	39.9000	40.7000	39.8800	40.6500	+3.831%	6	4,259	-36.285%
2026-07-16	39.1500	39.1500	39.1500	39.1500	+0.850%	1	4,257	-33.844%
2026-07-15	37.3100	38.8200	37.3100	38.8200	+4.075%	5	4,257	-33.282%
2026-07-14	37.5800	37.5800	37.2700	37.3000	-2.738%	4	4,258	-30.563%
2026-07-13	38.3500	38.3500	38.3500	38.3500	+1.940%	1	4,261	-32.464%
2026-07-10	39.0600	39.0600	37.6000	37.6200	-5.950%	5	4,260	-31.154%
2026-07-09	40.4700	40.4700	40.0000	40.0000	+0.503%	2	4,261	-35.250%
2026-07-08	41.6600	41.6600	39.7800	39.8000	-5.125%	8	4,261	-34.925%
2026-07-07	43.2500	43.2500	41.9500	41.9500	+0.048%	3	4,260	-38.260%
2026-07-06	43.2000	43.2000	41.9300	41.9300	-2.147%	3	4,258	-38.230%
2026-07-02	41.7000	43.4500	41.6500	42.8500	+2.145%	285	4,055	-39.557%
2026-07-01	42.8500	42.8500	41.9500	41.9500	+0.239%	25	4,055	-38.260%
2026-06-30	42.1700	42.1700	41.7000	41.8500	-2.448%	47	4,043	-38.112%
2026-06-29	43.1800	43.8000	42.8600	42.9000	-1.084%	49	4,074	-39.627%
2026-06-26	45.0300	45.0300	43.3000	43.3700	-1.252%	225	4,032	-40.281%
2026-06-25	42.5600	44.5300	42.5600	43.9200	+1.315%	178	3,966	-41.029%
2026-06-24	42.8500	43.5300	42.6900	43.3500	+3.214%	8	3,820	-40.254%
2026-06-23	42.1400	42.7400	42.0000	42.0000	+3.704%	12	3,817	-38.333%
2026-06-22	40.3400	40.5000	40.3400	40.5000	+0.621%	4	3,816	-36.049%
2026-06-18	40.1500	40.2500	40.1500	40.2500	-4.281%	12	3,805	-35.652%
2026-06-17	41.2000	42.0500	41.2000	42.0500	+3.469%	3	3,805	-38.407%
2026-06-16	40.6400	40.6400	40.6400	40.6400	+1.095%	1	3,805	-36.270%
2026-06-15	40.0500	40.2000	40.0500	40.2000	-8.324%	25	3,815	-35.572%
2026-06-11	43.8500	43.8500	43.8500	43.8500	+1.107%	1	3,815	-40.935%
2026-06-10	43.3700	43.3700	43.3700	43.3700	-1.432%	3	3,815	-40.281%
2026-06-09	42.0000	44.0000	42.0000	44.0000	+3.651%	9	3,812	-41.136%
2026-06-08	42.2000	42.4500	42.0800	42.4500	-1.279%	17	3,818	-38.987%
2026-06-05	41.9300	43.0000	41.9300	43.0000	+10.256%	16	3,807	-39.767%
2026-06-04	39.4100	39.4100	38.7500	39.0000	-3.106%	359	3,802	-33.590%
2026-06-03	40.4500	40.5000	40.2500	40.2500	+6.145%	50	4,117	-35.652%
2026-06-02	37.9200	37.9200	37.9200	37.9200	+0.053%	1	4,085	-31.698%
2026-06-01	39.0300	39.1700	37.9000	37.9000	-5.345%	23	4,084	-31.662%
2026-05-29	39.8500	40.0400	39.0000	40.0400	+1.188%	21	4,090	-35.315%
2026-05-28	40.0000	40.0000	39.3700	39.5700	-1.322%	10	4,090	-34.546%
2026-05-27	41.0000	41.2600	40.1000	40.1000	+1.519%	14	4,090	-35.411%
2026-05-26	39.2000	39.5000	39.2000	39.5000	-0.177%	12	4,090	-34.430%
2026-05-22	39.0000	39.5800	38.8400	39.5700	+2.913%	13	4,098	-34.546%
2026-05-21	37.2000	38.9000	37.1500	38.4500	+2.125%	47	4,094	-32.640%
2026-05-20	37.2300	37.6500	37.2300	37.6500	-2.814%	40	4,094	-31.208%
2026-05-19	39.0000	39.0000	38.7400	38.7400	-1.899%	9	4,100	-33.144%
2026-05-18	38.6500	39.7500	38.6500	39.4900	+2.973%	17	4,100	-34.414%
2026-05-15	38.5000	38.5000	38.3500	38.3500	+4.581%	6	4,100	-32.464%
2026-05-14	36.6300	36.8500	36.1000	36.6700	-2.370%	116	4,096	-29.370%
2026-05-13	37.3800	38.3000	37.3800	37.5600	-3.445%	37	4,067	-31.044%
2026-05-12	38.4000	39.4800	38.2600	38.9000	+0.232%	13	4,067	-33.419%
2026-05-11	39.6000	39.7000	38.6500	38.8100	-3.313%	19	4,067	-33.265%
2026-05-08	39.8900	40.2900	39.8700	40.1400	-1.978%	18	4,068	-35.476%
2026-05-07	41.6000	41.6000	40.9500	40.9500	-2.893%	27	4,085	-36.752%
2026-05-06	42.7000	42.7500	42.1700	42.1700	-5.001%	218	4,090	-38.582%
2026-05-05	43.7500	44.3900	43.5000	44.3900	+0.886%	27	4,219	-41.654%
2026-05-04	44.4500	45.7000	44.0000	44.0000	-0.452%	76	4,229	-41.136%
2026-05-01	44.4000	44.5100	44.1500	44.2000	-0.562%	192	3,971	-41.403%
2026-04-30	44.1000	44.5700	43.5800	44.4500	+8.839%	123	3,971	-41.732%
2026-04-28	41.9000	42.0000	40.8400	40.8400	+1.089%	5	3,984	-36.582%
2026-04-27	42.0000	42.0000	40.4000	40.4000	-7.020%	12	3,982	-35.891%
2026-04-24	43.5000	43.5000	43.4500	43.4500	-0.618%	5	3,990	-40.391%
2026-04-23	43.7200	43.7200	43.7200	43.7200	+0.114%	3	3,991	-40.759%
2026-04-22	44.1800	44.2000	43.6700	43.6700	-1.843%	14	3,994	-40.692%
2026-04-21	43.9200	44.4900	43.9000	44.4900	+0.203%	18	4,007	-41.785%
2026-04-20	44.6700	44.6700	44.4000	44.4000	0.000%	2	4,007	-41.667%
2026-04-17	44.2900	44.6000	44.0100	44.4000	-1.552%	66	4,005	-41.667%
2026-04-16	45.0000	45.2500	44.7700	45.1000	+0.985%	50	3,994	-42.572%
2026-04-15	44.5400	45.2500	43.9700	44.6600	-1.652%	124	3,999	-42.006%
2026-04-14	46.1600	46.5000	45.4000	45.4100	-4.340%	5,195	9,039	-42.964%
2026-04-13	47.4800	47.4800	47.4700	47.4700	-1.187%	5	7,241	-45.439%
2026-04-10	47.8800	48.0400	47.4000	48.0400	-2.437%	28	7,244	-46.087%
2026-04-09	49.2500	49.2600	49.2400	49.2400	-1.323%	7	7,241	-47.400%
2026-04-08	49.4300	50.7300	49.1300	49.9000	-6.624%	1,030	7,236	-48.096%
2026-04-07	53.3600	53.4400	53.3600	53.4400	-0.056%	2	6,313	-51.534%
2026-04-01	53.4700	53.4700	53.4700	53.4700	-1.292%	5	6,313	-51.562%
2026-03-31	56.6500	56.6500	54.1700	54.1700	-8.109%	22	6,308	-52.188%
2026-03-30	57.9000	58.9500	57.5200	58.9500	+3.785%	48	6,307	-56.064%
2026-03-27	56.9500	56.9500	56.8000	56.8000	+7.494%	69	6,286	-54.401%
2026-03-25	52.5500	52.8400	52.3000	52.8400	-1.583%	63	6,286	-50.984%
2026-03-24	53.6900	53.6900	53.6900	53.6900	-0.868%	1	6,285	-51.760%
2026-03-23	54.1700	54.1700	54.1600	54.1600	-2.782%	10	6,284	-52.179%
2026-03-20	53.4500	55.7100	53.4500	55.7100	+4.738%	103	6,279	-53.509%
2026-03-19	54.2000	54.2000	53.1900	53.1900	+2.882%	5	6,282	-51.307%
2026-03-17	51.7000	51.7100	51.6500	51.7000	0.000%	22	6,281	-49.903%
2026-03-16	52.1000	52.1000	51.7000	51.7000	-3.993%	2,001	6,260	-49.903%
2026-03-13	52.2200	53.8500	52.2200	53.8500	+1.393%	1,015	4,309	-51.903%
2026-03-12	53.4500	53.4500	53.0200	53.1100	+3.106%	3	3,323	-51.233%
2026-03-11	51.5100	51.5100	51.5100	51.5100	-1.605%	5	3,320	-49.719%
2026-03-10	51.9500	52.3500	51.9200	52.3500	-4.121%	4	3,315	-50.525%
2026-03-09	56.0000	56.0000	54.5400	54.6000	-2.951%	4	3,316	-52.564%
2026-03-06	54.2800	56.2600	54.0500	56.2600	+4.320%	2,047	3,316	-53.964%
2026-03-04	54.7700	54.7700	53.6200	53.9300	-2.301%	32	1,485	-51.975%
2026-03-03	55.0700	55.2000	55.0600	55.2000	+0.109%	11	1,493	-53.080%
2026-03-02	54.8000	55.1400	54.8000	55.1400	-4.849%	21	1,489	-53.029%
2026-02-27	56.4100	57.9500	56.1700	57.9500	+6.330%	10	1,496	-55.306%
2026-02-26	51.4200	54.8000	51.4200	54.5000	+7.537%	25	1,486	-52.477%
2026-02-25	51.9200	51.9200	50.6000	50.6800	-3.467%	124	1,360	-48.895%
2026-02-24	52.5500	52.8000	52.4500	52.5000	-2.216%	34	1,360	-50.667%
2026-02-23	52.9000	53.8000	52.9000	53.6900	+0.449%	122	1,326	-51.760%
2026-02-20	53.4000	53.4500	52.9500	53.4500	-5.432%	3	1,241	-51.543%
2026-02-17	55.5000	56.5300	55.4600	56.5200	+5.843%	238	1,241	-54.176%
2026-02-12	52.5000	53.4000	52.5000	53.4000	+1.328%	6	1,003	-51.498%
2026-02-10	52.7000	52.7000	52.7000	52.7000	+1.816%	3	1,003	-50.854%
2026-02-09	54.1000	54.1000	51.7600	51.7600	-3.523%	92	1,000	-49.961%
2026-02-06	53.6500	53.6500	53.4400	53.6500	-8.369%	111	933	-51.724%
2026-02-05	56.6300	58.5500	56.6300	58.5500	+5.439%	4	854	-55.764%
2026-02-04	55.5700	55.5900	55.5100	55.5300	-0.928%	30	853	-53.359%
2026-02-03	56.0600	56.0700	56.0400	56.0500	+6.864%	125	823	-53.791%
2026-02-02	52.6600	52.6600	52.4500	52.4500	+0.191%	41	698	-50.620%
2026-01-30	50.3000	52.4200	50.3000	52.3500	+1.611%	324	658	-50.525%
2026-01-29	51.4600	51.5200	51.4600	51.5200	+1.818%	4	354	-49.728%
2026-01-28	50.9800	50.9800	50.6000	50.6000	-2.373%	2	352	-48.814%
2026-01-27	52.2800	52.2800	51.8300	51.8300	-1.012%	17	351	-50.029%
2026-01-26	52.2500	52.5500	52.2500	52.3600	-0.399%	64	345	-50.535%
2026-01-22	52.5700	52.5700	52.5700	52.5700	-3.382%	1	299	-50.732%
2026-01-21	54.1000	54.4200	54.1000	54.4100	-0.802%	29	298	-52.398%
2026-01-20	54.5000	54.8500	54.5000	54.8500	+5.990%	21	324	-52.780%
2026-01-16	50.2900	51.7500	50.2900	51.7500	+2.435%	87	233	-49.952%
2026-01-15	50.7400	50.7400	50.3900	50.5200	-4.733%	8	233	-48.733%
2026-01-14	52.9600	53.0300	52.9400	53.0300	+2.177%	4	230	-51.160%
2026-01-13	51.9000	51.9000	51.9000	51.9000	-1.705%	1	229	-50.096%
2026-01-09	52.7100	52.8000	52.7100	52.8000	-0.677%	2	229	-50.947%
2026-01-08	53.2500	53.4500	53.1000	53.1600	+2.172%	231	228	-51.279%
2026-01-07	51.5200	52.0300	51.5200	52.0300	0.000%	20	9	-50.221%