Dark

NVDA20281215P210
NVDA Dec 15 2028 210.00 Put (NVDA281215P00210000)
option OPRA

EOD

Aug 14, 2026

38.50-0.078%(-0.03)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	38.2300	38.5000	38.2300	38.5000	-0.078%	18	4,377	0.000%
2026-08-13	38.6700	38.8200	38.4100	38.5300	-2.059%	10	4,360	-0.078%
2026-08-12	39.4600	39.4600	39.0000	39.3400	-3.814%	48	4,364	-2.135%
2026-08-11	40.8200	41.1000	40.6400	40.9000	0.000%	20	4,361	-5.868%
2026-08-10	39.9000	41.5000	39.9000	40.9000	+0.566%	522	4,350	-5.868%
2026-08-07	40.7100	40.8100	40.2300	40.6700	-2.936%	15	4,419	-5.336%
2026-08-06	41.9000	41.9000	41.9000	41.9000	+0.649%	4	4,415	-8.115%
2026-08-05	41.3500	42.7000	41.0000	41.6300	-4.409%	1,244	4,415	-7.519%
2026-08-04	44.0700	44.4000	43.4500	43.5500	-3.501%	70	5,251	-11.596%
2026-08-03	48.1700	48.1700	44.7700	45.1300	-4.989%	29	5,259	-14.691%
2026-07-31	48.5600	49.5600	47.5000	47.5000	-5.679%	17	5,271	-18.947%
2026-07-30	51.1300	51.1300	50.3600	50.3600	-3.525%	2	5,272	-23.550%
2026-07-29	51.1900	52.2000	50.7000	52.2000	+5.497%	12	5,272	-26.245%
2026-07-28	50.9400	50.9400	49.4800	49.4800	+0.142%	66	5,276	-22.191%
2026-07-27	46.1700	50.4000	46.1700	49.4100	+5.464%	43	5,279	-22.081%
2026-07-24	46.3200	46.8500	45.8000	46.8500	+1.848%	333	5,257	-17.823%
2026-07-23	45.2500	46.8500	45.2500	46.0000	+3.301%	916	5,422	-16.304%
2026-07-22	45.5000	45.5000	43.7000	44.5300	-3.406%	35	5,006	-13.541%
2026-07-21	46.3600	46.4100	46.1000	46.1000	-2.537%	51	4,990	-16.486%
2026-07-20	47.1100	47.3000	47.1100	47.3000	-2.070%	6	4,952	-18.605%
2026-07-17	50.3200	50.3200	48.3000	48.3000	+2.309%	12	4,957	-20.290%
2026-07-16	46.5000	47.2100	46.3600	47.2100	+3.827%	36	4,955	-18.449%
2026-07-15	45.1500	46.7500	45.1500	45.4700	+3.341%	26	4,967	-15.329%
2026-07-14	47.0000	47.0000	44.0000	44.0000	-8.238%	31	4,960	-12.500%
2026-07-13	45.6700	47.9500	45.6700	47.9500	+5.038%	7	4,966	-19.708%
2026-07-10	47.8000	47.8000	45.3500	45.6500	-5.487%	584	4,964	-15.663%
2026-07-09	49.1000	49.2000	48.3000	48.3000	+2.114%	33	4,621	-20.290%
2026-07-08	48.5800	48.5800	47.3000	47.3000	-5.908%	3	4,641	-18.605%
2026-07-06	50.0000	50.2900	50.0000	50.2700	-1.912%	3	4,638	-23.414%
2026-07-02	49.1000	51.2500	49.1000	51.2500	-0.447%	45	4,597	-24.878%
2026-06-29	51.2000	52.8700	51.2000	51.4800	-0.426%	259	4,597	-25.214%
2026-06-26	53.2500	53.5000	51.7000	51.7000	-1.468%	74	4,433	-25.532%
2026-06-25	52.4000	52.6300	52.3500	52.4700	+2.380%	41	4,405	-26.625%
2026-06-24	50.7000	51.5000	50.6300	51.2500	+1.687%	57	4,384	-24.878%
2026-06-23	50.7700	51.7000	50.3600	50.4000	+4.025%	26	4,363	-23.611%
2026-06-22	47.9000	48.5700	47.6500	48.4500	+0.311%	47	4,369	-20.537%
2026-06-18	48.2000	48.3000	47.5400	48.3000	-1.929%	150	4,202	-20.290%
2026-06-17	48.5000	49.2500	48.5000	49.2500	+1.296%	18	4,202	-21.827%
2026-06-16	47.5000	48.7000	47.5000	48.6200	+1.397%	539	4,202	-20.814%
2026-06-15	48.0600	48.1000	47.4500	47.9500	-5.666%	786	4,013	-19.708%
2026-06-12	51.1700	51.1700	50.8300	50.8300	-1.683%	6	4,013	-24.257%
2026-06-11	52.1000	52.2300	51.7000	51.7000	-0.520%	24	4,013	-25.532%
2026-06-10	50.7900	52.0000	50.5500	51.9700	+2.870%	91	4,014	-25.919%
2026-06-09	51.0000	51.8000	50.5000	50.5200	+0.939%	41	4,035	-23.793%
2026-06-08	50.0000	51.0500	50.0000	50.0500	-1.863%	52	4,010	-23.077%
2026-06-05	48.6500	51.3200	48.6500	51.0000	+4.465%	48	3,986	-24.510%
2026-06-04	48.6900	49.0500	48.6900	48.8200	+1.602%	58	3,966	-21.139%
2026-06-03	47.0000	48.0800	47.0000	48.0500	+4.230%	305	3,915	-19.875%
2026-06-02	44.6200	46.1000	44.6200	46.1000	+1.699%	77	4,003	-16.486%
2026-06-01	46.7500	46.7500	45.3300	45.3300	-5.068%	198	3,938	-15.067%
2026-05-29	47.0000	47.7500	46.7500	47.7500	+1.359%	110	3,756	-19.372%
2026-05-28	47.5000	48.0000	46.9900	47.1100	-1.649%	28	3,734	-18.276%
2026-05-27	48.5200	49.3600	47.9000	47.9000	-0.208%	247	3,724	-19.624%
2026-05-26	47.2500	48.1300	47.2500	48.0000	+1.480%	35	3,722	-19.792%
2026-05-22	45.4600	47.3500	45.4600	47.3000	+3.230%	4	3,710	-18.605%
2026-05-21	45.0000	45.9500	44.4000	45.8200	+2.186%	101	3,707	-15.976%
2026-05-20	44.4700	45.1000	44.4200	44.8400	-2.096%	356	3,707	-14.139%
2026-05-19	45.7000	45.8000	45.7000	45.8000	-2.137%	4	3,331	-15.939%
2026-05-18	46.5000	46.8500	46.5000	46.8000	+1.739%	16	3,331	-17.735%
2026-05-15	45.7500	46.0000	44.7000	46.0000	+5.942%	136	3,331	-16.304%
2026-05-14	43.7800	43.7800	43.0200	43.4200	-3.511%	33	3,301	-11.331%
2026-05-13	44.8000	45.0000	44.4000	45.0000	-3.017%	29	3,283	-14.444%
2026-05-12	45.6800	47.0800	45.5800	46.4000	+0.281%	17	3,283	-17.026%
2026-05-11	46.7600	47.7500	46.0000	46.2700	-3.201%	277	3,283	-16.793%
2026-05-08	48.1100	48.1100	47.4200	47.8000	-2.249%	66	3,081	-19.456%
2026-05-07	49.5500	49.5500	48.5000	48.9000	-2.298%	176	3,108	-21.268%
2026-05-06	50.9100	50.9100	49.9600	50.0500	-4.576%	134	3,213	-23.077%
2026-05-05	52.4500	52.4500	52.4500	52.4500	-0.625%	1	3,252	-26.597%
2026-05-04	52.5000	52.7800	52.4700	52.7800	+0.438%	5	3,252	-27.056%
2026-05-01	52.5500	52.5500	52.5500	52.5500	+0.229%	50	3,254	-26.736%
2026-04-30	49.6100	52.5000	49.6100	52.4300	+5.727%	23	3,254	-26.569%
2026-04-29	49.0500	49.6300	49.0500	49.5900	+2.037%	233	3,252	-22.363%
2026-04-28	48.7500	50.0500	48.5000	48.6000	+1.930%	69	3,215	-20.782%
2026-04-27	49.8000	50.1500	47.6700	47.6800	-4.640%	193	3,259	-19.253%
2026-04-24	50.2000	50.7000	49.9200	50.0000	-5.159%	98	3,243	-23.000%
2026-04-23	52.5500	52.7200	52.5500	52.7200	+0.861%	20	3,195	-26.973%
2026-04-22	52.2700	52.2700	52.2700	52.2700	-0.076%	70	3,205	-26.344%
2026-04-21	52.0300	52.3100	52.0300	52.3100	-1.003%	2,082	3,789	-26.400%
2026-04-20	53.1000	53.1000	52.8400	52.8400	+1.362%	31	3,789	-27.139%
2026-04-17	52.8100	52.8100	52.1300	52.1300	-2.158%	54	3,788	-26.146%
2026-04-16	52.8100	53.4500	52.7800	53.2800	+0.150%	72	3,795	-27.740%
2026-04-15	52.8000	53.5100	52.8000	53.2000	-1.023%	16	3,723	-27.632%
2026-04-14	54.5200	54.5200	53.7500	53.7500	-4.614%	55	3,718	-28.372%
2026-04-13	56.3600	56.3600	56.3500	56.3500	-0.142%	20	3,673	-31.677%
2026-04-10	57.4000	57.4000	56.4200	56.4300	-2.991%	42	3,673	-31.774%
2026-04-09	57.9000	58.4000	57.9000	58.1700	-7.254%	25	3,695	-33.815%
2026-04-07	62.7200	62.7200	62.7200	62.7200	+0.836%	5	3,679	-38.616%
2026-04-06	62.0500	62.2000	62.0500	62.2000	-0.096%	10	3,679	-38.103%
2026-04-01	62.2600	62.2600	62.2600	62.2600	-8.549%	5	3,679	-38.163%
2026-03-30	67.1000	68.1000	67.1000	68.0800	+0.487%	55	3,676	-43.449%
2026-03-27	66.8500	67.7500	66.8100	67.7500	+7.132%	26	3,631	-43.173%
2026-03-24	63.1500	63.2400	62.9500	63.2400	+0.301%	36	3,626	-39.121%
2026-03-23	63.4900	63.4900	63.0000	63.0500	-2.985%	205	3,617	-38.937%
2026-03-20	63.5300	65.3300	63.5300	64.9900	+3.702%	45	3,469	-40.760%
2026-03-19	63.3000	63.3000	62.6500	62.6700	+1.820%	3	3,463	-38.567%
2026-03-18	61.5000	61.5500	61.5000	61.5500	+0.902%	5	3,463	-37.449%
2026-03-16	60.9100	61.0000	60.9100	61.0000	-3.098%	2	3,461	-36.885%
2026-03-13	62.8600	62.9500	62.8600	62.9500	+1.450%	2	3,461	-38.840%
2026-03-12	62.5100	62.5200	62.0500	62.0500	+1.755%	11	3,461	-37.953%
2026-03-11	60.9800	60.9800	60.9800	60.9800	-0.974%	1	3,460	-36.865%
2026-03-10	60.7000	61.5800	60.6500	61.5800	-3.252%	9	3,460	-37.480%
2026-03-09	63.4500	63.6500	63.4500	63.6500	+0.252%	4	3,461	-39.513%
2026-03-06	63.6000	63.6000	63.3500	63.4900	-1.106%	2,044	3,461	-39.361%
2026-03-05	63.5500	64.2000	63.5500	64.2000	+1.294%	13	1,497	-40.031%
2026-03-04	63.3800	63.3800	63.3800	63.3800	-1.630%	3	1,484	-39.255%
2026-03-03	64.7500	64.7500	64.4300	64.4300	+0.187%	11	1,487	-40.245%
2026-03-02	63.8300	64.3100	63.8300	64.3100	-1.214%	17	1,483	-40.134%
2026-02-27	65.1000	65.1000	65.1000	65.1000	+2.246%	2	1,478	-40.860%
2026-02-26	62.2500	63.6700	62.2500	63.6700	+7.387%	6	1,478	-39.532%
2026-02-25	60.1500	60.1500	59.2900	59.2900	-4.999%	15	1,473	-35.065%
2026-02-23	61.2500	62.7500	61.2500	62.4100	+0.499%	64	1,473	-38.311%
2026-02-20	62.1000	62.1000	62.1000	62.1000	+0.064%	5	1,441	-38.003%
2026-02-18	62.2500	62.2500	62.0200	62.0600	-2.498%	5	1,436	-37.963%
2026-02-17	64.4500	64.4500	63.6500	63.6500	-0.656%	25	1,437	-39.513%
2026-02-13	64.0400	64.0700	64.0400	64.0700	+3.339%	58	1,354	-39.909%
2026-02-12	60.6700	62.0000	60.6700	62.0000	+0.895%	65	1,354	-37.903%
2026-02-11	60.6500	61.4500	60.5300	61.4500	-3.984%	425	1,314	-37.347%
2026-02-06	64.0000	64.0000	64.0000	64.0000	-4.960%	4	1,054	-39.844%
2026-02-05	66.3500	67.3400	66.3500	67.3400	+1.385%	4	1,050	-42.827%
2026-02-04	66.3000	66.4200	66.2400	66.4200	+9.785%	15	1,046	-42.036%
2026-02-02	60.5000	60.5000	60.5000	60.5000	+0.749%	10	1,035	-36.364%
2026-01-30	60.0500	60.0500	60.0500	60.0500	-0.530%	15	1,025	-35.887%
2026-01-29	59.9000	60.4800	59.9000	60.3700	+0.566%	8	1,025	-36.227%
2026-01-28	60.0300	60.0400	60.0300	60.0300	-0.941%	26	1,021	-35.865%
2026-01-27	60.6000	60.6000	60.6000	60.6000	-1.271%	40	1,020	-36.469%
2026-01-26	61.0300	61.5000	61.0300	61.3800	-0.438%	13	980	-37.276%
2026-01-22	61.4000	61.9000	61.1700	61.6500	+0.049%	124	978	-37.551%
2026-01-21	61.6200	61.6200	61.6200	61.6200	-4.242%	26	857	-37.520%
2026-01-20	63.1900	64.3500	62.9900	64.3500	+7.072%	535	847	-40.171%
2026-01-16	60.1500	60.2500	59.9800	60.1000	+1.093%	39	362	-35.940%
2026-01-15	59.3500	59.4600	59.2400	59.4500	-4.314%	6	362	-35.240%
2026-01-14	62.1900	62.2200	62.0800	62.1300	+1.769%	4	360	-38.033%
2026-01-13	61.0900	61.1000	61.0500	61.0500	+0.993%	7	360	-36.937%
2026-01-12	60.9500	60.9500	60.3000	60.4500	-2.216%	110	354	-36.311%
2026-01-09	61.7500	61.8200	61.7500	61.8200	-0.691%	2	235	-37.722%
2026-01-08	61.9900	62.5500	61.9700	62.2500	+2.099%	223	234	-38.153%
2026-01-07	60.4000	60.9700	60.4000	60.9700	+0.461%	32	16	-36.854%
2026-01-06	60.6900	60.6900	60.6900	60.6900	0.000%	1	1	-36.563%