Dark

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

EOD

Sep 30, 2026

27.90-3.793%(-1.10)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	27.6500	27.9000	27.6500	27.9000	-3.793%	4	11,251	0.000%
2026-09-29	28.4000	29.0000	28.0000	29.0000	+0.905%	28	11,252	-3.793%
2026-09-28	28.9300	28.9300	27.9000	28.7400	-2.741%	269	11,269	-2.923%
2026-09-25	29.3500	30.0000	29.2000	29.5500	-1.005%	38	11,451	-5.584%
2026-09-24	30.3500	30.3500	29.8500	29.8500	+0.675%	4	11,443	-6.533%
2026-09-23	28.9700	29.6500	28.9700	29.6500	+3.346%	46	11,439	-5.902%
2026-09-22	28.9500	28.9900	28.6000	28.6900	-1.409%	83	11,403	-2.754%
2026-09-21	30.0300	30.0300	29.1000	29.1000	-2.676%	66	11,457	-4.124%
2026-09-18	31.4000	31.5000	29.9000	29.9000	-4.777%	120	11,466	-6.689%
2026-09-17	31.8900	31.8900	31.2800	31.4000	-5.535%	67	11,476	-11.146%
2026-09-16	32.9000	33.2400	32.9000	33.2400	-2.091%	41	11,503	-16.065%
2026-09-15	33.3500	33.9500	33.3000	33.9500	-0.147%	50	11,514	-17.820%
2026-09-14	34.8500	35.0600	33.8000	34.0000	+5.689%	256	11,511	-17.941%
2026-09-11	32.3400	32.7500	32.1000	32.1700	-2.810%	24	11,308	-13.273%
2026-09-10	33.1000	33.4700	32.8000	33.1000	+3.762%	29	11,304	-15.710%
2026-09-09	31.4000	32.0000	31.3200	31.9000	+1.334%	71	11,284	-12.539%
2026-09-08	30.0300	31.6400	30.0300	31.4800	+3.894%	708	11,258	-11.372%
2026-09-04	28.9000	30.3500	28.8000	30.3000	+1.815%	83	10,824	-7.921%
2026-09-03	30.9500	30.9500	29.7600	29.7600	-4.309%	114	10,824	-6.250%
2026-09-02	32.1300	32.1800	30.3000	31.1000	-4.747%	144	10,917	-10.289%
2026-09-01	32.9000	33.1500	31.9200	32.6500	+2.351%	119	10,882	-14.548%
2026-08-31	33.3000	33.5000	31.9000	31.9000	-4.634%	112	10,818	-12.539%
2026-08-28	31.2500	33.7300	30.8000	33.4500	+7.556%	149	10,786	-16.592%
2026-08-27	32.1200	32.3500	30.4100	31.1000	-14.160%	309	10,713	-10.289%
2026-08-26	35.6100	36.2300	35.4500	36.2300	+2.056%	385	10,653	-22.992%
2026-08-25	36.7000	36.7000	35.0000	35.5000	-3.270%	70	10,322	-21.408%
2026-08-24	35.6500	37.1500	35.6500	36.7000	+3.322%	435	10,305	-23.978%
2026-08-21	35.6000	35.6000	35.1700	35.5200	+0.481%	62	10,061	-21.453%
2026-08-20	34.5000	35.4000	34.5000	35.3500	+1.873%	71	10,025	-21.075%
2026-08-19	34.2000	35.0000	34.0500	34.7000	-0.144%	108	9,994	-19.597%
2026-08-18	35.0400	35.0400	34.4500	34.7500	+4.795%	320	9,957	-19.712%
2026-08-17	33.7000	33.7000	32.7600	33.1600	-1.632%	92	9,668	-15.862%
2026-08-14	33.5000	33.8200	33.5000	33.7100	-0.707%	58	9,618	-17.235%
2026-08-13	33.9000	34.1400	33.6000	33.9500	-1.594%	64	9,588	-17.820%
2026-08-12	35.2900	35.2900	34.1000	34.5000	-3.631%	135	9,572	-19.130%
2026-08-11	36.3000	36.3000	35.7000	35.8000	-1.105%	114	9,649	-22.067%
2026-08-10	35.3000	36.6700	35.3000	36.2000	+1.571%	48	9,627	-22.928%
2026-08-07	35.9300	36.1000	35.3000	35.6400	-4.116%	97	9,611	-21.717%
2026-08-06	36.3500	37.1700	35.7600	37.1700	+0.814%	39	9,614	-24.939%
2026-08-05	36.4000	37.2700	36.3500	36.8700	-5.267%	333	9,626	-24.329%
2026-08-04	38.5500	39.3500	38.3000	38.9200	-2.700%	104	9,711	-28.314%
2026-08-03	42.9700	42.9700	39.6000	40.0000	-3.545%	575	9,778	-30.250%
2026-07-31	43.1000	43.9600	41.4700	41.4700	-6.599%	294	9,277	-32.722%
2026-07-30	44.3100	45.0400	44.3100	44.4000	-3.688%	3	9,112	-37.162%
2026-07-29	44.0500	46.1000	44.0500	46.1000	+5.275%	92	9,109	-39.479%
2026-07-28	45.0000	45.2000	43.7900	43.7900	-1.263%	471	9,148	-36.287%
2026-07-27	41.1500	44.7000	41.1500	44.3500	+7.359%	621	9,009	-37.091%
2026-07-24	41.0800	41.3100	40.0400	41.3100	+1.499%	59	8,494	-32.462%
2026-07-23	40.1200	41.3000	40.1200	40.7000	+4.172%	87	8,497	-31.450%
2026-07-22	40.6300	41.0000	38.7700	39.0700	-5.400%	55	8,465	-28.590%
2026-07-21	40.6500	41.4500	40.6500	41.3000	-2.824%	5	8,503	-32.446%
2026-07-20	41.5500	42.5000	41.5500	42.5000	-1.415%	13	8,498	-34.353%
2026-07-17	42.8500	44.4400	42.7000	43.1100	+3.357%	236	8,495	-35.282%
2026-07-16	41.4000	41.7100	41.4000	41.7100	+4.015%	14	8,276	-33.110%
2026-07-15	39.7300	41.2900	39.6800	40.1000	+0.881%	99	8,267	-30.424%
2026-07-14	41.4500	41.7500	39.7000	39.7500	-6.028%	119	8,312	-29.811%
2026-07-13	40.8000	42.3000	40.8000	42.3000	+4.963%	76	8,291	-34.043%
2026-07-10	41.6800	41.8900	39.9700	40.3000	-5.221%	64	8,328	-30.769%
2026-07-09	42.8800	44.0000	42.5200	42.5200	+1.046%	26	8,319	-34.384%
2026-07-08	44.2100	44.2400	42.0800	42.0800	-6.176%	60	8,299	-33.698%
2026-07-07	46.1800	46.1900	43.5500	44.8500	+1.356%	161	8,298	-37.793%
2026-07-06	45.3900	45.3900	44.2500	44.2500	-4.179%	848	8,330	-36.949%
2026-07-02	45.1600	46.1800	45.1600	46.1800	+4.244%	112	8,009	-39.584%
2026-07-01	44.0400	45.7200	44.0400	44.3000	+0.682%	246	8,009	-37.020%
2026-06-30	44.6000	44.6000	44.0000	44.0000	-3.466%	68	7,793	-36.591%
2026-06-29	46.4500	46.4500	45.5800	45.5800	-1.342%	27	7,780	-38.789%
2026-06-26	47.7000	47.7300	46.2000	46.2000	-1.176%	118	7,754	-39.610%
2026-06-25	45.3500	48.0000	45.3500	46.7500	+1.432%	205	7,718	-40.321%
2026-06-24	45.3600	46.0900	44.8500	46.0900	+1.386%	26	7,602	-39.466%
2026-06-23	47.4000	47.4000	44.6000	45.4600	+6.589%	387	7,583	-38.627%
2026-06-22	42.5000	42.8800	41.6500	42.6500	-0.536%	57	7,236	-34.584%
2026-06-18	43.8000	43.8000	42.5100	42.8800	-2.212%	368	7,238	-34.935%
2026-06-17	43.8500	43.9000	43.3500	43.8500	+1.575%	7	7,238	-36.374%
2026-06-16	43.3000	43.3500	43.1700	43.1700	+1.576%	404	7,238	-35.372%
2026-06-15	43.2300	43.7300	42.4000	42.5000	-5.765%	223	7,147	-34.353%
2026-06-12	45.7500	45.7500	44.8000	45.1000	-1.957%	88	7,147	-38.137%
2026-06-11	46.1400	47.0500	46.0000	46.0000	-1.709%	75	7,147	-39.348%
2026-06-10	44.9700	47.0700	44.9700	46.8000	+4.441%	41	7,111	-40.385%
2026-06-09	44.3200	47.3200	44.0000	44.8100	+0.742%	388	7,085	-37.737%
2026-06-08	44.2400	45.2400	44.1500	44.4800	-2.499%	321	6,834	-37.275%
2026-06-05	42.7500	46.0000	42.7500	45.6200	+10.594%	207	6,520	-38.843%
2026-06-04	43.5300	43.6700	41.2500	41.2500	-4.248%	23	6,459	-32.364%
2026-06-03	41.5100	43.2000	41.5100	43.0800	+4.894%	60	6,449	-35.237%
2026-06-02	39.8200	41.0700	39.0000	41.0700	+1.709%	285	6,436	-32.067%
2026-06-01	41.5000	41.8300	40.2900	40.3800	-3.119%	380	6,346	-30.906%
2026-05-29	42.1700	42.5200	41.4000	41.6800	-0.762%	45	6,356	-33.061%
2026-05-28	42.8000	42.8000	41.8700	42.0000	-1.408%	83	6,353	-33.571%
2026-05-27	43.2000	44.0000	42.6000	42.6000	-0.374%	31	6,348	-34.507%
2026-05-26	41.7000	43.0000	41.7000	42.7600	+1.087%	566	6,333	-34.752%
2026-05-22	40.6500	42.3000	40.6500	42.3000	+3.196%	257	5,976	-34.043%
2026-05-21	40.9600	41.1600	39.5000	40.9900	+2.501%	136	5,910	-31.935%
2026-05-20	40.7800	40.7800	39.4600	39.9900	-3.078%	302	5,910	-30.233%
2026-05-19	41.3000	42.1100	40.6300	41.2600	-0.817%	44	5,915	-32.380%
2026-05-18	40.2500	42.0000	40.2500	41.6000	+2.211%	53	5,915	-32.933%
2026-05-15	40.8500	40.8500	40.0500	40.7000	+4.627%	68	5,915	-31.450%
2026-05-14	39.0000	39.2500	38.5000	38.9000	-3.162%	196	5,939	-28.278%
2026-05-13	40.0000	40.1900	39.8000	40.1700	-2.024%	73	5,987	-30.545%
2026-05-12	41.4300	42.5000	40.6000	41.0000	-0.918%	182	5,987	-31.951%
2026-05-11	41.9000	42.1300	41.0000	41.3800	-3.000%	146	5,987	-32.576%
2026-05-08	42.4200	42.9500	42.0000	42.6600	-1.931%	92	5,983	-34.599%
2026-05-07	44.0000	44.0000	43.1000	43.5000	-2.247%	138	5,941	-35.862%
2026-05-06	45.8500	46.0000	44.5000	44.5000	-5.620%	279	5,984	-37.303%
2026-05-05	46.3000	47.2800	46.3000	47.1500	+1.332%	55	5,959	-40.827%
2026-05-04	46.8000	48.2000	46.5300	46.5300	-0.895%	70	5,951	-40.039%
2026-05-01	47.0000	47.2500	46.7600	46.9500	+0.107%	277	5,812	-40.575%
2026-04-30	44.2300	47.0500	44.2300	46.9000	+4.641%	122	5,812	-40.512%
2026-04-29	44.0000	44.8200	43.6000	44.8200	+3.224%	131	5,738	-37.751%
2026-04-28	44.6300	44.6300	43.4200	43.4200	+2.165%	43	5,753	-35.744%
2026-04-27	44.1100	44.6000	42.4500	42.5000	-4.922%	326	5,753	-34.353%
2026-04-24	46.1100	46.4100	44.6700	44.7000	-6.387%	210	5,836	-37.584%
2026-04-23	46.1200	47.7500	46.0500	47.7500	+2.688%	61	5,839	-41.571%
2026-04-22	46.8300	46.9500	46.3100	46.5000	-1.211%	30	5,890	-40.000%
2026-04-21	46.6800	47.0700	46.4600	47.0700	+1.226%	208	5,782	-40.727%
2026-04-20	47.1500	47.4800	46.5000	46.5000	-0.958%	4,773	5,782	-40.000%
2026-04-17	47.1200	47.2500	46.7400	46.9500	-1.572%	217	7,765	-40.575%
2026-04-16	47.7000	48.2000	47.2500	47.7000	+0.421%	47	7,676	-41.509%
2026-04-15	47.2600	48.0300	46.7700	47.5000	-1.042%	401	7,637	-41.263%
2026-04-14	49.5500	49.5500	48.0000	48.0000	-5.419%	261	7,313	-41.875%
2026-04-13	51.5500	51.5500	50.4500	50.7500	+0.435%	22	7,493	-45.025%
2026-04-10	50.7100	50.9400	50.3000	50.5300	-3.013%	61	7,483	-44.785%
2026-04-09	52.7500	52.7500	52.0000	52.1000	-1.587%	111	7,521	-46.449%
2026-04-08	52.4500	52.9500	52.4500	52.9400	-5.868%	27	7,419	-47.299%
2026-04-07	55.9000	56.8000	55.9000	56.2400	+1.516%	11	7,416	-50.391%
2026-04-06	55.6000	55.6000	55.4000	55.4000	-2.068%	6	7,420	-49.639%
2026-04-02	58.1300	58.1300	56.5700	56.5700	-0.264%	4	7,413	-50.681%
2026-04-01	56.2500	56.9000	55.7500	56.7200	-0.978%	49	7,413	-50.811%
2026-03-31	61.0000	61.0000	57.2800	57.2800	-7.613%	208	7,373	-51.292%
2026-03-30	60.3500	62.1300	60.3500	62.0000	+1.639%	76	7,267	-55.000%
2026-03-27	59.8000	61.0000	59.8000	61.0000	+4.274%	39	7,269	-54.262%
2026-03-26	58.2000	58.5000	58.2000	58.5000	+6.267%	2	7,232	-52.308%
2026-03-25	55.5500	55.5500	55.0500	55.0500	-3.927%	123	7,230	-49.319%
2026-03-24	57.3000	57.3000	57.3000	57.3000	+1.237%	16	7,229	-51.309%
2026-03-23	56.0800	57.0000	56.0800	56.6000	-3.840%	5	7,229	-50.707%
2026-03-20	57.2200	58.8600	57.2200	58.8600	+4.214%	214	7,230	-52.599%
2026-03-19	57.4400	57.4400	56.4600	56.4800	+2.097%	9	7,269	-50.602%
2026-03-18	55.1100	55.3200	55.0300	55.3200	+0.072%	118	7,269	-49.566%
2026-03-17	55.0000	55.2800	54.7700	55.2800	+0.418%	1,826	7,221	-49.530%
2026-03-16	55.0000	55.1500	54.0000	55.0500	-2.739%	1,014	5,469	-49.319%
2026-03-13	56.2000	57.0600	56.2000	56.6000	+1.162%	751	4,477	-50.707%
2026-03-12	55.6700	56.5000	55.6700	55.9500	+1.543%	12	3,759	-50.134%
2026-03-11	54.8700	55.1000	54.5000	55.1000	+0.694%	29	3,755	-49.365%
2026-03-10	55.7700	55.7700	54.7200	54.7200	-3.287%	8	3,728	-49.013%
2026-03-09	59.1900	59.1900	56.5800	56.5800	-1.170%	96	3,726	-50.689%
2026-03-06	57.9200	57.9200	57.1400	57.2500	+0.315%	2,152	3,669	-51.266%
2026-03-05	57.0700	57.0700	57.0700	57.0700	-0.018%	1	1,897	-51.113%
2026-03-04	56.8200	57.0800	56.7800	57.0800	-1.924%	18	1,896	-51.121%
2026-03-03	59.5000	59.5000	58.0200	58.2000	+0.138%	16	1,890	-52.062%
2026-03-02	57.9400	58.1900	57.8600	58.1200	-4.846%	21	1,886	-51.996%
2026-02-27	59.0000	61.1000	59.0000	61.0800	+6.226%	20	1,880	-54.322%
2026-02-26	54.1600	57.5800	54.1600	57.5000	+7.577%	8	1,861	-51.478%
2026-02-25	53.7600	53.7600	53.2900	53.4500	-5.732%	136	1,838	-47.802%
2026-02-23	55.0000	56.7000	55.0000	56.7000	+0.621%	243	1,838	-50.794%
2026-02-20	56.3000	56.3500	56.3000	56.3500	-1.658%	22	1,662	-50.488%
2026-02-19	57.3900	57.3900	57.1500	57.3000	+1.957%	3	1,641	-51.309%
2026-02-18	57.0000	57.0000	56.0000	56.2000	-3.087%	9	1,639	-50.356%
2026-02-17	59.6800	59.7700	57.5000	57.9900	-0.736%	200	1,630	-51.888%
2026-02-13	58.3000	58.4300	57.9000	58.4200	+4.228%	50	1,410	-52.242%
2026-02-12	56.0500	56.0500	56.0500	56.0500	+2.693%	1	1,410	-50.223%
2026-02-11	54.6900	54.7000	54.5800	54.5800	-1.498%	25	1,409	-48.882%
2026-02-09	55.2700	55.4100	55.2100	55.4100	-1.107%	127	1,424	-49.648%
2026-02-06	56.7700	56.7700	56.0000	56.0300	-8.433%	188	1,299	-50.205%
2026-02-05	60.6000	61.1900	60.6000	61.1900	+1.915%	58	1,146	-54.404%
2026-02-04	60.0400	60.0400	60.0400	60.0400	+2.808%	1	1,088	-53.531%
2026-02-03	58.7600	58.7600	58.3800	58.4000	+8.349%	4	1,089	-52.226%
2026-01-30	54.0000	54.0500	53.9000	53.9000	-0.846%	11	1,085	-48.237%
2026-01-29	54.1500	54.3600	54.0500	54.3600	+0.853%	4	1,090	-48.675%
2026-01-28	53.9000	53.9000	53.9000	53.9000	-1.192%	2	1,086	-48.237%
2026-01-27	54.6400	54.6400	54.5500	54.5500	-1.534%	3	1,084	-48.854%
2026-01-26	54.9800	55.4100	54.9800	55.4000	+1.095%	33	1,083	-49.639%
2026-01-23	54.6500	54.8000	54.6500	54.8000	-1.297%	12	1,066	-49.088%
2026-01-22	55.4500	55.7500	55.4500	55.5200	+0.090%	37	1,055	-49.748%
2026-01-21	57.4000	57.5000	55.4400	55.4700	-3.715%	131	1,024	-49.703%
2026-01-20	57.0000	57.7000	57.0000	57.6100	+6.784%	191	946	-51.571%
2026-01-16	53.8900	54.0000	53.8900	53.9500	+1.601%	3	756	-48.285%
2026-01-15	53.3500	53.5000	53.1000	53.1000	-4.890%	11	756	-47.458%
2026-01-14	56.0700	56.1600	55.8200	55.8300	+1.880%	7	758	-50.027%
2026-01-13	54.8000	54.8000	54.8000	54.8000	+1.107%	6	753	-49.088%
2026-01-12	55.1000	55.1000	54.2000	54.2000	-2.850%	173	747	-48.524%
2026-01-09	55.5700	55.7900	55.5700	55.7900	-0.553%	9	574	-49.991%
2026-01-08	56.2000	56.5000	56.0000	56.1000	+2.056%	435	567	-50.267%
2026-01-07	55.0000	55.0000	54.3500	54.9700	-0.955%	33	145	-49.245%
2026-01-06	54.8600	55.5000	54.3800	55.5000	0.000%	128	126	-49.730%