Dark

NVDA20281215P200
NVDA Dec 15 2028 200.00 Put (NVDA281215P00200000)
option OPRA

EOD

Aug 14, 2026

33.71-0.707%(-0.24)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	33.5000	33.8200	33.5000	33.7100	-0.707%	58	9,618	0.000%
2026-08-13	33.9000	34.1400	33.6000	33.9500	-1.594%	64	9,588	-0.707%
2026-08-12	35.2900	35.2900	34.1000	34.5000	-3.631%	135	9,572	-2.290%
2026-08-11	36.3000	36.3000	35.7000	35.8000	-1.105%	114	9,649	-5.838%
2026-08-10	35.3000	36.6700	35.3000	36.2000	+1.571%	48	9,627	-6.878%
2026-08-07	35.9300	36.1000	35.3000	35.6400	-4.116%	97	9,611	-5.415%
2026-08-06	36.3500	37.1700	35.7600	37.1700	+0.814%	39	9,614	-9.309%
2026-08-05	36.4000	37.2700	36.3500	36.8700	-5.267%	333	9,626	-8.571%
2026-08-04	38.5500	39.3500	38.3000	38.9200	-2.700%	104	9,711	-13.386%
2026-08-03	42.9700	42.9700	39.6000	40.0000	-3.545%	575	9,778	-15.725%
2026-07-31	43.1000	43.9600	41.4700	41.4700	-6.599%	294	9,277	-18.712%
2026-07-30	44.3100	45.0400	44.3100	44.4000	-3.688%	3	9,112	-24.077%
2026-07-29	44.0500	46.1000	44.0500	46.1000	+5.275%	92	9,109	-26.876%
2026-07-28	45.0000	45.2000	43.7900	43.7900	-1.263%	471	9,148	-23.019%
2026-07-27	41.1500	44.7000	41.1500	44.3500	+7.359%	621	9,009	-23.991%
2026-07-24	41.0800	41.3100	40.0400	41.3100	+1.499%	59	8,494	-18.397%
2026-07-23	40.1200	41.3000	40.1200	40.7000	+4.172%	87	8,497	-17.174%
2026-07-22	40.6300	41.0000	38.7700	39.0700	-5.400%	55	8,465	-13.719%
2026-07-21	40.6500	41.4500	40.6500	41.3000	-2.824%	5	8,503	-18.378%
2026-07-20	41.5500	42.5000	41.5500	42.5000	-1.415%	13	8,498	-20.682%
2026-07-17	42.8500	44.4400	42.7000	43.1100	+3.357%	236	8,495	-21.805%
2026-07-16	41.4000	41.7100	41.4000	41.7100	+4.015%	14	8,276	-19.180%
2026-07-15	39.7300	41.2900	39.6800	40.1000	+0.881%	99	8,267	-15.935%
2026-07-14	41.4500	41.7500	39.7000	39.7500	-6.028%	119	8,312	-15.195%
2026-07-13	40.8000	42.3000	40.8000	42.3000	+4.963%	76	8,291	-20.307%
2026-07-10	41.6800	41.8900	39.9700	40.3000	-5.221%	64	8,328	-16.352%
2026-07-09	42.8800	44.0000	42.5200	42.5200	+1.046%	26	8,319	-20.720%
2026-07-08	44.2100	44.2400	42.0800	42.0800	-6.176%	60	8,299	-19.891%
2026-07-07	46.1800	46.1900	43.5500	44.8500	+1.356%	161	8,298	-24.838%
2026-07-06	45.3900	45.3900	44.2500	44.2500	-4.179%	848	8,330	-23.819%
2026-07-02	45.1600	46.1800	45.1600	46.1800	+4.244%	112	8,009	-27.003%
2026-07-01	44.0400	45.7200	44.0400	44.3000	+0.682%	246	8,009	-23.905%
2026-06-30	44.6000	44.6000	44.0000	44.0000	-3.466%	68	7,793	-23.386%
2026-06-29	46.4500	46.4500	45.5800	45.5800	-1.342%	27	7,780	-26.042%
2026-06-26	47.7000	47.7300	46.2000	46.2000	-1.176%	118	7,754	-27.035%
2026-06-25	45.3500	48.0000	45.3500	46.7500	+1.432%	205	7,718	-27.893%
2026-06-24	45.3600	46.0900	44.8500	46.0900	+1.386%	26	7,602	-26.860%
2026-06-23	47.4000	47.4000	44.6000	45.4600	+6.589%	387	7,583	-25.847%
2026-06-22	42.5000	42.8800	41.6500	42.6500	-0.536%	57	7,236	-20.961%
2026-06-18	43.8000	43.8000	42.5100	42.8800	-2.212%	368	7,238	-21.385%
2026-06-17	43.8500	43.9000	43.3500	43.8500	+1.575%	7	7,238	-23.124%
2026-06-16	43.3000	43.3500	43.1700	43.1700	+1.576%	404	7,238	-21.913%
2026-06-15	43.2300	43.7300	42.4000	42.5000	-5.765%	223	7,147	-20.682%
2026-06-12	45.7500	45.7500	44.8000	45.1000	-1.957%	88	7,147	-25.255%
2026-06-11	46.1400	47.0500	46.0000	46.0000	-1.709%	75	7,147	-26.717%
2026-06-10	44.9700	47.0700	44.9700	46.8000	+4.441%	41	7,111	-27.970%
2026-06-09	44.3200	47.3200	44.0000	44.8100	+0.742%	388	7,085	-24.771%
2026-06-08	44.2400	45.2400	44.1500	44.4800	-2.499%	321	6,834	-24.213%
2026-06-05	42.7500	46.0000	42.7500	45.6200	+10.594%	207	6,520	-26.107%
2026-06-04	43.5300	43.6700	41.2500	41.2500	-4.248%	23	6,459	-18.279%
2026-06-03	41.5100	43.2000	41.5100	43.0800	+4.894%	60	6,449	-21.750%
2026-06-02	39.8200	41.0700	39.0000	41.0700	+1.709%	285	6,436	-17.921%
2026-06-01	41.5000	41.8300	40.2900	40.3800	-3.119%	380	6,346	-16.518%
2026-05-29	42.1700	42.5200	41.4000	41.6800	-0.762%	45	6,356	-19.122%
2026-05-28	42.8000	42.8000	41.8700	42.0000	-1.408%	83	6,353	-19.738%
2026-05-27	43.2000	44.0000	42.6000	42.6000	-0.374%	31	6,348	-20.869%
2026-05-26	41.7000	43.0000	41.7000	42.7600	+1.087%	566	6,333	-21.165%
2026-05-22	40.6500	42.3000	40.6500	42.3000	+3.196%	257	5,976	-20.307%
2026-05-21	40.9600	41.1600	39.5000	40.9900	+2.501%	136	5,910	-17.760%
2026-05-20	40.7800	40.7800	39.4600	39.9900	-3.078%	302	5,910	-15.704%
2026-05-19	41.3000	42.1100	40.6300	41.2600	-0.817%	44	5,915	-18.299%
2026-05-18	40.2500	42.0000	40.2500	41.6000	+2.211%	53	5,915	-18.966%
2026-05-15	40.8500	40.8500	40.0500	40.7000	+4.627%	68	5,915	-17.174%
2026-05-14	39.0000	39.2500	38.5000	38.9000	-3.162%	196	5,939	-13.342%
2026-05-13	40.0000	40.1900	39.8000	40.1700	-2.024%	73	5,987	-16.082%
2026-05-12	41.4300	42.5000	40.6000	41.0000	-0.918%	182	5,987	-17.780%
2026-05-11	41.9000	42.1300	41.0000	41.3800	-3.000%	146	5,987	-18.536%
2026-05-08	42.4200	42.9500	42.0000	42.6600	-1.931%	92	5,983	-20.980%
2026-05-07	44.0000	44.0000	43.1000	43.5000	-2.247%	138	5,941	-22.506%
2026-05-06	45.8500	46.0000	44.5000	44.5000	-5.620%	279	5,984	-24.247%
2026-05-05	46.3000	47.2800	46.3000	47.1500	+1.332%	55	5,959	-28.505%
2026-05-04	46.8000	48.2000	46.5300	46.5300	-0.895%	70	5,951	-27.552%
2026-05-01	47.0000	47.2500	46.7600	46.9500	+0.107%	277	5,812	-28.200%
2026-04-30	44.2300	47.0500	44.2300	46.9000	+4.641%	122	5,812	-28.124%
2026-04-29	44.0000	44.8200	43.6000	44.8200	+3.224%	131	5,738	-24.788%
2026-04-28	44.6300	44.6300	43.4200	43.4200	+2.165%	43	5,753	-22.363%
2026-04-27	44.1100	44.6000	42.4500	42.5000	-4.922%	326	5,753	-20.682%
2026-04-24	46.1100	46.4100	44.6700	44.7000	-6.387%	210	5,836	-24.586%
2026-04-23	46.1200	47.7500	46.0500	47.7500	+2.688%	61	5,839	-29.403%
2026-04-22	46.8300	46.9500	46.3100	46.5000	-1.211%	30	5,890	-27.505%
2026-04-21	46.6800	47.0700	46.4600	47.0700	+1.226%	208	5,782	-28.383%
2026-04-20	47.1500	47.4800	46.5000	46.5000	-0.958%	4,773	5,782	-27.505%
2026-04-17	47.1200	47.2500	46.7400	46.9500	-1.572%	217	7,765	-28.200%
2026-04-16	47.7000	48.2000	47.2500	47.7000	+0.421%	47	7,676	-29.329%
2026-04-15	47.2600	48.0300	46.7700	47.5000	-1.042%	401	7,637	-29.032%
2026-04-14	49.5500	49.5500	48.0000	48.0000	-5.419%	261	7,313	-29.771%
2026-04-13	51.5500	51.5500	50.4500	50.7500	+0.435%	22	7,493	-33.576%
2026-04-10	50.7100	50.9400	50.3000	50.5300	-3.013%	61	7,483	-33.287%
2026-04-09	52.7500	52.7500	52.0000	52.1000	-1.587%	111	7,521	-35.298%
2026-04-08	52.4500	52.9500	52.4500	52.9400	-5.868%	27	7,419	-36.324%
2026-04-07	55.9000	56.8000	55.9000	56.2400	+1.516%	11	7,416	-40.060%
2026-04-06	55.6000	55.6000	55.4000	55.4000	-2.068%	6	7,420	-39.152%
2026-04-02	58.1300	58.1300	56.5700	56.5700	-0.264%	4	7,413	-40.410%
2026-04-01	56.2500	56.9000	55.7500	56.7200	-0.978%	49	7,413	-40.568%
2026-03-31	61.0000	61.0000	57.2800	57.2800	-7.613%	208	7,373	-41.149%
2026-03-30	60.3500	62.1300	60.3500	62.0000	+1.639%	76	7,267	-45.629%
2026-03-27	59.8000	61.0000	59.8000	61.0000	+4.274%	39	7,269	-44.738%
2026-03-26	58.2000	58.5000	58.2000	58.5000	+6.267%	2	7,232	-42.376%
2026-03-25	55.5500	55.5500	55.0500	55.0500	-3.927%	123	7,230	-38.765%
2026-03-24	57.3000	57.3000	57.3000	57.3000	+1.237%	16	7,229	-41.169%
2026-03-23	56.0800	57.0000	56.0800	56.6000	-3.840%	5	7,229	-40.442%
2026-03-20	57.2200	58.8600	57.2200	58.8600	+4.214%	214	7,230	-42.729%
2026-03-19	57.4400	57.4400	56.4600	56.4800	+2.097%	9	7,269	-40.315%
2026-03-18	55.1100	55.3200	55.0300	55.3200	+0.072%	118	7,269	-39.064%
2026-03-17	55.0000	55.2800	54.7700	55.2800	+0.418%	1,826	7,221	-39.020%
2026-03-16	55.0000	55.1500	54.0000	55.0500	-2.739%	1,014	5,469	-38.765%
2026-03-13	56.2000	57.0600	56.2000	56.6000	+1.162%	751	4,477	-40.442%
2026-03-12	55.6700	56.5000	55.6700	55.9500	+1.543%	12	3,759	-39.750%
2026-03-11	54.8700	55.1000	54.5000	55.1000	+0.694%	29	3,755	-38.820%
2026-03-10	55.7700	55.7700	54.7200	54.7200	-3.287%	8	3,728	-38.395%
2026-03-09	59.1900	59.1900	56.5800	56.5800	-1.170%	96	3,726	-40.421%
2026-03-06	57.9200	57.9200	57.1400	57.2500	+0.315%	2,152	3,669	-41.118%
2026-03-05	57.0700	57.0700	57.0700	57.0700	-0.018%	1	1,897	-40.932%
2026-03-04	56.8200	57.0800	56.7800	57.0800	-1.924%	18	1,896	-40.943%
2026-03-03	59.5000	59.5000	58.0200	58.2000	+0.138%	16	1,890	-42.079%
2026-03-02	57.9400	58.1900	57.8600	58.1200	-4.846%	21	1,886	-41.999%
2026-02-27	59.0000	61.1000	59.0000	61.0800	+6.226%	20	1,880	-44.810%
2026-02-26	54.1600	57.5800	54.1600	57.5000	+7.577%	8	1,861	-41.374%
2026-02-25	53.7600	53.7600	53.2900	53.4500	-5.732%	136	1,838	-36.932%
2026-02-23	55.0000	56.7000	55.0000	56.7000	+0.621%	243	1,838	-40.547%
2026-02-20	56.3000	56.3500	56.3000	56.3500	-1.658%	22	1,662	-40.177%
2026-02-19	57.3900	57.3900	57.1500	57.3000	+1.957%	3	1,641	-41.169%
2026-02-18	57.0000	57.0000	56.0000	56.2000	-3.087%	9	1,639	-40.018%
2026-02-17	59.6800	59.7700	57.5000	57.9900	-0.736%	200	1,630	-41.869%
2026-02-13	58.3000	58.4300	57.9000	58.4200	+4.228%	50	1,410	-42.297%
2026-02-12	56.0500	56.0500	56.0500	56.0500	+2.693%	1	1,410	-39.857%
2026-02-11	54.6900	54.7000	54.5800	54.5800	-1.498%	25	1,409	-38.237%
2026-02-09	55.2700	55.4100	55.2100	55.4100	-1.107%	127	1,424	-39.163%
2026-02-06	56.7700	56.7700	56.0000	56.0300	-8.433%	188	1,299	-39.836%
2026-02-05	60.6000	61.1900	60.6000	61.1900	+1.915%	58	1,146	-44.909%
2026-02-04	60.0400	60.0400	60.0400	60.0400	+2.808%	1	1,088	-43.854%
2026-02-03	58.7600	58.7600	58.3800	58.4000	+8.349%	4	1,089	-42.277%
2026-01-30	54.0000	54.0500	53.9000	53.9000	-0.846%	11	1,085	-37.458%
2026-01-29	54.1500	54.3600	54.0500	54.3600	+0.853%	4	1,090	-37.987%
2026-01-28	53.9000	53.9000	53.9000	53.9000	-1.192%	2	1,086	-37.458%
2026-01-27	54.6400	54.6400	54.5500	54.5500	-1.534%	3	1,084	-38.203%
2026-01-26	54.9800	55.4100	54.9800	55.4000	+1.095%	33	1,083	-39.152%
2026-01-23	54.6500	54.8000	54.6500	54.8000	-1.297%	12	1,066	-38.485%
2026-01-22	55.4500	55.7500	55.4500	55.5200	+0.090%	37	1,055	-39.283%
2026-01-21	57.4000	57.5000	55.4400	55.4700	-3.715%	131	1,024	-39.228%
2026-01-20	57.0000	57.7000	57.0000	57.6100	+6.784%	191	946	-41.486%
2026-01-16	53.8900	54.0000	53.8900	53.9500	+1.601%	3	756	-37.516%
2026-01-15	53.3500	53.5000	53.1000	53.1000	-4.890%	11	756	-36.516%
2026-01-14	56.0700	56.1600	55.8200	55.8300	+1.880%	7	758	-39.620%
2026-01-13	54.8000	54.8000	54.8000	54.8000	+1.107%	6	753	-38.485%
2026-01-12	55.1000	55.1000	54.2000	54.2000	-2.850%	173	747	-37.804%
2026-01-09	55.5700	55.7900	55.5700	55.7900	-0.553%	9	574	-39.577%
2026-01-08	56.2000	56.5000	56.0000	56.1000	+2.056%	435	567	-39.911%
2026-01-07	55.0000	55.0000	54.3500	54.9700	-0.955%	33	145	-38.676%
2026-01-06	54.8600	55.5000	54.3800	55.5000	0.000%	128	126	-39.261%