Dark

NVDA20281215P205
NVDA Dec 15 2028 205.00 Put (NVDA281215P00205000)
option OPRA

EOD

Aug 14, 2026

36.29+0.387%(+0.14)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	35.9000	36.2900	35.8000	36.2900	+0.387%	33	2,667	0.000%
2026-08-13	36.5000	36.5000	36.1000	36.1500	-1.820%	16	2,700	+0.387%
2026-08-12	37.9000	37.9000	36.6000	36.8200	-4.364%	36	2,704	-1.439%
2026-08-11	38.1000	38.6400	37.9800	38.5000	-0.952%	30	2,696	-5.740%
2026-08-10	39.2500	39.2500	38.8700	38.8700	+2.101%	7	2,703	-6.638%
2026-08-07	38.7500	38.7500	37.7500	38.0700	-3.985%	28	2,701	-4.676%
2026-08-06	37.8500	39.6500	37.8500	39.6500	+2.059%	3	2,714	-8.474%
2026-08-05	38.7500	39.8500	38.5800	38.8500	-5.428%	142	2,713	-6.589%
2026-08-04	41.6800	41.7900	41.0800	41.0800	-2.562%	31	2,727	-11.660%
2026-08-03	45.4700	45.4700	42.1100	42.1600	-9.837%	58	2,729	-13.923%
2026-07-31	45.8300	46.7600	45.7000	46.7600	-2.988%	32	2,720	-22.391%
2026-07-30	48.2000	48.2000	48.2000	48.2000	-2.330%	1	2,704	-24.710%
2026-07-29	48.4200	49.3500	46.9300	49.3500	+5.742%	7	2,703	-26.464%
2026-07-28	46.6700	46.6700	46.6700	46.6700	-1.747%	10	2,704	-22.241%
2026-07-27	45.4300	47.5000	45.4300	47.5000	+7.710%	31	2,709	-23.600%
2026-07-24	43.2900	44.1000	42.9500	44.1000	+1.848%	6	2,709	-17.710%
2026-07-23	43.4100	43.7500	42.8000	43.3000	+3.663%	18	2,710	-16.189%
2026-07-22	43.3000	43.3000	41.4300	41.7700	-5.498%	58	2,708	-13.119%
2026-07-21	44.2000	44.2000	44.2000	44.2000	-0.450%	2	2,659	-17.896%
2026-07-20	44.4000	44.4000	44.4000	44.4000	-3.394%	2	2,657	-18.266%
2026-07-17	45.5000	46.0000	45.5000	45.9600	+5.244%	3	2,656	-21.040%
2026-07-16	44.0000	44.0000	43.6700	43.6700	-0.660%	4	2,654	-16.899%
2026-07-15	42.6000	43.9600	42.6000	43.9600	+4.443%	5	2,650	-17.448%
2026-07-14	44.4000	44.6700	42.0400	42.0900	-6.258%	47	2,652	-13.780%
2026-07-13	44.0000	45.0000	43.8000	44.9000	+4.419%	212	2,648	-19.176%
2026-07-10	45.2500	45.2500	43.0000	43.0000	-5.119%	25	2,442	-15.605%
2026-07-09	46.4600	46.4600	45.3200	45.3200	+0.711%	10	2,440	-19.925%
2026-07-08	46.9400	46.9400	45.0000	45.0000	-4.255%	55	2,450	-19.356%
2026-07-07	47.0000	47.0000	47.0000	47.0000	-1.032%	10	2,453	-22.787%
2026-07-01	47.3600	47.6000	47.3600	47.4900	+0.849%	42	2,453	-23.584%
2026-06-30	47.0900	47.0900	47.0900	47.0900	-2.707%	90	2,441	-22.935%
2026-06-29	48.5000	48.6500	48.4000	48.4000	-0.103%	13	2,486	-25.021%
2026-06-26	49.6600	49.6600	48.4000	48.4500	-2.554%	27	2,486	-25.098%
2026-06-25	49.5000	49.7700	49.1300	49.7200	+4.674%	124	2,489	-27.011%
2026-06-24	47.8500	47.8500	47.5000	47.5000	+0.508%	5	2,366	-23.600%
2026-06-23	47.5000	48.5200	47.2600	47.2600	+4.327%	24	2,365	-23.212%
2026-06-22	45.5000	45.5000	45.3000	45.3000	0.000%	2	2,355	-19.890%
2026-06-18	46.3700	46.3700	45.3000	45.3000	-3.822%	11	2,274	-19.890%
2026-06-17	46.2200	47.3400	46.0000	47.1000	+2.794%	106	2,274	-22.951%
2026-06-16	45.8000	45.8200	45.8000	45.8200	+1.687%	2	2,274	-20.799%
2026-06-15	46.1300	46.1300	44.8000	45.0600	-6.203%	33	2,273	-19.463%
2026-06-12	48.0000	48.0400	47.7700	48.0400	-2.655%	5	2,273	-24.459%
2026-06-11	49.3500	49.3500	49.3500	49.3500	-0.504%	20	2,273	-26.464%
2026-06-10	48.1000	49.7500	48.1000	49.6000	+4.487%	70	2,253	-26.835%
2026-06-09	46.7200	49.4300	46.5500	47.4700	-0.084%	35	2,201	-23.552%
2026-06-08	47.2200	48.1400	47.2200	47.5100	-1.798%	76	2,183	-23.616%
2026-06-05	46.3000	48.4600	46.3000	48.3800	+4.719%	14	2,144	-24.990%
2026-06-04	46.1100	46.2000	46.1100	46.2000	+1.987%	2	2,134	-21.450%
2026-06-03	44.0000	45.7000	44.0000	45.3000	+4.983%	6	2,132	-19.890%
2026-06-02	41.5000	43.2500	41.5000	43.1500	+0.747%	4	2,127	-15.898%
2026-06-01	42.8300	42.8300	42.8300	42.8300	-3.384%	1	2,129	-15.270%
2026-05-29	44.3300	44.3300	44.3300	44.3300	-1.379%	10	2,128	-18.137%
2026-05-28	44.9500	44.9500	44.9500	44.9500	-0.773%	1	2,138	-19.266%
2026-05-27	45.6700	46.4600	45.3000	45.3000	-0.527%	107	2,137	-19.890%
2026-05-26	44.9000	45.5400	44.9000	45.5400	+3.336%	4	2,046	-20.312%
2026-05-22	44.0800	44.0800	44.0700	44.0700	+1.778%	32	2,043	-17.654%
2026-05-21	41.9000	43.6400	41.9000	43.3000	+1.667%	40	2,043	-16.189%
2026-05-20	43.3500	43.3500	41.9700	42.5900	-1.412%	12	2,043	-14.792%
2026-05-19	44.3500	44.5800	43.2000	43.2000	-1.460%	23	2,064	-15.995%
2026-05-18	44.0000	44.3300	43.7000	43.8400	+2.430%	25	2,064	-17.222%
2026-05-15	42.5000	42.8000	42.5000	42.8000	+3.758%	16	2,064	-15.210%
2026-05-14	41.3500	41.4700	41.0600	41.2500	-2.482%	55	2,035	-12.024%
2026-05-13	42.3800	42.5400	42.2000	42.3000	-1.970%	17	1,978	-14.208%
2026-05-12	43.1900	43.1900	43.1000	43.1500	-1.619%	3	1,978	-15.898%
2026-05-11	43.4500	43.8600	43.4500	43.8600	-2.316%	108	1,978	-17.259%
2026-05-08	45.3000	45.3000	44.9000	44.9000	-2.391%	2	1,982	-19.176%
2026-05-07	47.0000	47.0000	46.0000	46.0000	-2.666%	6	1,982	-21.109%
2026-05-06	49.1500	49.1500	47.2600	47.2600	-6.656%	64	1,984	-23.212%
2026-05-04	49.6500	50.6300	49.6500	50.6300	+1.810%	3	1,951	-28.323%
2026-04-30	47.4200	49.9000	47.4200	49.7300	+6.034%	202	1,948	-27.026%
2026-04-29	46.3000	46.9500	46.3000	46.9000	+2.626%	40	1,795	-22.623%
2026-04-28	46.0500	46.6700	45.7000	45.7000	-0.087%	4	1,790	-20.591%
2026-04-27	47.0200	47.0200	45.7400	45.7400	-3.502%	18	1,788	-20.660%
2026-04-24	48.5000	48.5000	47.2900	47.4000	-3.265%	20	1,786	-23.439%
2026-04-23	48.9000	49.0000	48.8800	49.0000	+0.204%	3	1,777	-25.939%
2026-04-22	49.1200	49.1500	48.9000	48.9000	-2.278%	3	1,779	-25.787%
2026-04-17	49.5100	50.0500	49.5100	50.0400	-0.950%	4	1,779	-27.478%
2026-04-16	50.5200	50.5200	50.5200	50.5200	+0.338%	1	1,777	-28.167%
2026-04-15	49.5000	50.3500	49.5000	50.3500	-1.275%	33	1,776	-27.925%
2026-04-14	52.0000	52.0000	50.8900	51.0000	-5.310%	122	1,753	-28.843%
2026-04-13	53.8600	53.8600	53.8600	53.8600	-0.480%	1,500	1,638	-32.622%
2026-04-10	54.1000	54.1200	54.1000	54.1200	-8.535%	2	150	-32.945%
2026-04-07	59.1000	59.1700	59.1000	59.1700	-0.555%	2	150	-38.668%
2026-04-02	60.4000	60.4000	59.5000	59.5000	-7.031%	4	148	-39.008%
2026-03-30	64.0300	64.1600	64.0000	64.0000	+3.778%	66	148	-43.297%
2026-03-26	61.6700	61.6700	61.6700	61.6700	+4.970%	1	115	-41.155%
2026-03-25	58.7000	58.7500	58.6000	58.7500	-1.838%	44	114	-38.230%
2026-03-23	59.8500	59.9500	59.8400	59.8500	-3.359%	52	95	-39.365%
2026-03-20	60.4500	62.0700	60.4500	61.9300	+6.610%	76	46	-41.402%
2026-03-17	57.7000	58.0900	57.6000	58.0900	+0.259%	21	21	-37.528%
2026-03-16	57.8700	57.9400	57.8700	57.9400	0.000%	2	1	-37.366%