Dark

NVDA20281215P215
NVDA Dec 15 2028 215.00 Put (NVDA281215P00215000)
option OPRA

EOD

Sep 30, 2026

34.55+0.145%(+0.05)81

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	34.6300	34.7200	34.4000	34.5500	+0.145%	81	1,154	0.000%
2026-09-29	34.7000	34.7000	34.5000	34.5000	-1.146%	20	1,216	+0.145%
2026-09-28	34.8800	35.3700	34.4900	34.9000	-4.645%	58	1,216	-1.003%
2026-09-25	36.6000	36.6000	36.6000	36.6000	-0.055%	1	1,223	-5.601%
2026-09-23	36.6200	36.6200	36.6200	36.6200	+2.807%	1	1,223	-5.653%
2026-09-22	35.8400	35.8400	35.5000	35.6200	-0.918%	16	1,224	-3.004%
2026-09-21	37.4000	37.4000	35.8700	35.9500	-3.928%	14	1,233	-3.894%
2026-09-18	38.2100	38.3000	37.4200	37.4200	-2.982%	5	1,245	-7.670%
2026-09-17	38.6300	38.7000	38.5000	38.5700	-5.233%	7	1,249	-10.423%
2026-09-16	40.4000	40.8500	40.0000	40.7000	-1.809%	22	1,252	-15.111%
2026-09-15	41.3500	41.4500	41.3500	41.4500	-0.837%	3	1,253	-16.647%
2026-09-14	42.0800	42.8500	41.4000	41.8000	+5.422%	27	1,250	-17.344%
2026-09-11	39.2700	39.6500	39.0000	39.6500	-2.099%	16	1,245	-12.863%
2026-09-10	40.2500	40.7000	40.2000	40.5000	+3.581%	26	1,237	-14.691%
2026-09-09	39.1500	39.1500	38.9800	39.1000	+1.558%	7	1,212	-11.637%
2026-09-08	38.2000	38.6000	37.4700	38.5000	+4.138%	33	1,209	-10.260%
2026-09-04	35.9500	36.9700	35.4600	36.9700	-0.885%	29	1,214	-6.546%
2026-09-03	37.8200	37.8200	36.9600	37.3000	-1.479%	23	1,214	-7.373%
2026-09-02	39.8500	39.8500	37.3800	37.8600	-5.891%	46	1,224	-8.743%
2026-09-01	40.4000	40.7000	39.1000	40.2300	+2.107%	44	1,246	-14.119%
2026-08-31	40.2800	40.7400	39.3500	39.4000	-4.554%	77	1,227	-12.310%
2026-08-28	39.0000	41.2800	39.0000	41.2800	+7.837%	23	1,169	-16.303%
2026-08-27	38.9000	39.2000	37.0500	38.2800	-11.797%	182	1,174	-9.744%
2026-08-26	43.1000	43.9500	43.1000	43.4000	+0.696%	59	1,240	-20.392%
2026-08-25	42.9500	43.9000	42.6000	43.1000	-2.928%	68	1,186	-19.838%
2026-08-24	43.2000	45.0000	43.2000	44.4000	+3.593%	122	1,130	-22.185%
2026-08-21	42.2000	43.4000	42.2000	42.8600	+1.085%	23	1,056	-19.389%
2026-08-20	41.7000	42.9000	41.7000	42.4000	+1.121%	27	1,050	-18.514%
2026-08-19	37.2500	41.9300	37.2500	41.9300	-0.071%	17	1,051	-17.601%
2026-08-18	41.9000	42.2500	41.9000	41.9600	+5.348%	67	1,038	-17.660%
2026-08-17	40.3100	40.3800	39.8300	39.8300	-2.377%	13	1,013	-13.256%
2026-08-14	40.7000	41.0000	40.6600	40.8000	-1.805%	78	1,002	-15.319%
2026-08-13	40.4500	41.5500	40.4500	41.5500	+0.241%	6	964	-16.847%
2026-08-12	42.4800	42.4800	41.4500	41.4500	-4.931%	11	963	-16.647%
2026-08-11	42.7000	43.6000	42.7000	43.6000	-0.909%	8	967	-20.757%
2026-08-10	43.0000	44.1900	43.0000	44.0000	+2.349%	10	966	-21.477%
2026-08-07	44.5500	44.5500	42.5000	42.9900	-3.653%	18	962	-19.632%
2026-08-06	43.5500	44.7500	42.6000	44.6200	+0.022%	21	964	-22.568%
2026-08-05	45.1000	45.1000	43.1100	44.6100	-3.754%	12	954	-22.551%
2026-08-04	47.1100	47.1100	46.3500	46.3500	-2.483%	4	957	-25.458%
2026-08-03	47.5300	47.5300	47.5300	47.5300	-9.120%	3	955	-27.309%
2026-07-31	51.0000	52.3000	51.0000	52.3000	-0.872%	11	958	-33.939%
2026-07-30	52.6700	53.8900	52.6700	52.7600	-2.296%	44	948	-34.515%
2026-07-29	54.0000	54.0000	54.0000	54.0000	+2.662%	1	976	-36.019%
2026-07-28	52.8000	52.8000	52.6000	52.6000	-1.498%	3	975	-34.316%
2026-07-27	53.4000	53.4000	53.4000	53.4000	+8.097%	10	974	-35.300%
2026-07-24	49.3500	49.4000	49.3500	49.4000	+0.305%	313	974	-30.061%
2026-07-23	49.2500	49.2500	49.2500	49.2500	+4.609%	5	661	-29.848%
2026-07-22	46.8000	47.0800	46.8000	47.0800	-2.928%	3	657	-26.614%
2026-07-21	48.5000	48.5000	48.5000	48.5000	-5.734%	2	654	-28.763%
2026-07-17	51.1700	51.4500	51.1700	51.4500	+3.521%	3	652	-32.847%
2026-07-16	49.2800	49.7000	49.2800	49.7000	+3.434%	52	655	-30.483%
2026-07-15	48.4000	48.9000	48.0500	48.0500	+0.713%	38	652	-28.096%
2026-07-14	47.7100	47.7100	47.7100	47.7100	-1.017%	1	628	-27.583%
2026-07-10	48.9000	49.5800	48.2000	48.2000	-6.824%	16	629	-28.320%
2026-07-09	51.7500	51.8000	51.7300	51.7300	+0.956%	96	634	-33.211%
2026-07-08	51.2400	51.2400	51.2400	51.2400	-3.955%	2	648	-32.572%
2026-07-06	53.3500	53.3500	53.3500	53.3500	+1.426%	1	650	-35.239%
2026-07-01	52.4700	52.6000	52.4700	52.6000	-0.642%	2	650	-34.316%
2026-06-30	52.9400	52.9400	52.9400	52.9400	-3.920%	90	648	-34.737%
2026-06-29	55.1000	55.1000	55.1000	55.1000	-0.953%	1	738	-37.296%
2026-06-26	56.2000	56.2000	55.6300	55.6300	-0.590%	30	739	-37.893%
2026-06-25	54.5000	55.9600	54.5000	55.9600	+3.438%	21	743	-38.259%
2026-06-24	53.3500	54.2900	53.3500	54.1000	+0.446%	48	722	-36.137%
2026-06-23	54.0900	54.0900	53.2000	53.8600	+5.401%	24	706	-35.852%
2026-06-22	50.0000	51.1500	49.8700	51.1000	+0.353%	32	727	-32.387%
2026-06-18	50.8200	50.9200	50.6000	50.9200	-0.837%	14	721	-32.148%
2026-06-16	51.7100	51.7100	51.3500	51.3500	+1.885%	18	721	-32.717%
2026-06-15	51.6000	51.6000	50.2500	50.4000	-7.777%	4	736	-31.448%
2026-06-11	55.0300	55.0300	54.6500	54.6500	-0.455%	3	736	-36.780%
2026-06-10	54.8500	54.9000	54.6000	54.9000	+1.441%	62	739	-37.067%
2026-06-09	53.1400	54.3000	53.1400	54.1200	-0.018%	17	677	-36.160%
2026-06-05	51.5400	54.1300	51.2500	54.1300	+9.508%	25	694	-36.172%
2026-06-04	50.5200	50.5200	49.1200	49.4300	-2.754%	56	686	-30.103%
2026-06-03	49.2000	50.9000	49.2000	50.8300	+4.374%	61	663	-32.028%
2026-06-02	46.6500	48.7000	46.6500	48.7000	+1.205%	28	618	-29.055%
2026-06-01	49.4200	49.4200	48.1100	48.1200	-2.788%	7	596	-28.200%
2026-05-29	50.0000	50.6000	49.3000	49.5000	-1.138%	23	595	-30.202%
2026-05-28	50.3600	50.3600	49.8000	50.0700	-1.320%	18	590	-30.997%
2026-05-27	51.9100	51.9100	50.7400	50.7400	-0.020%	98	582	-31.908%
2026-05-26	49.9400	50.9800	49.6000	50.7500	+1.318%	149	502	-31.921%
2026-05-22	49.5000	50.0900	49.2600	50.0900	+2.960%	36	361	-31.024%
2026-05-21	47.7000	48.6500	47.7000	48.6500	+2.486%	80	347	-28.983%
2026-05-20	47.6100	47.6100	47.1500	47.4700	-1.657%	23	347	-27.217%
2026-05-19	49.0500	49.0500	48.0300	48.2700	-1.710%	3	313	-28.423%
2026-05-18	49.7500	50.0000	49.0700	49.1100	+2.848%	17	313	-29.648%
2026-05-15	47.7000	47.7500	47.7000	47.7500	+4.417%	2	313	-27.644%
2026-05-14	46.2300	46.6000	45.7300	45.7300	-3.523%	11	300	-24.448%
2026-05-13	47.2400	47.5500	47.2000	47.4000	-2.709%	22	297	-27.110%
2026-05-12	48.1400	49.9900	48.1400	48.7200	-0.693%	16	297	-29.085%
2026-05-11	50.3700	50.3700	48.5800	49.0600	-2.851%	162	297	-29.576%
2026-05-08	50.4000	50.5800	50.1400	50.5000	-1.827%	90	214	-31.584%
2026-05-07	51.9200	51.9200	51.3000	51.4400	-2.242%	92	215	-32.834%
2026-05-06	54.2000	54.2000	52.6200	52.6200	-6.370%	54	170	-34.341%
2026-05-04	56.2100	56.2100	56.2000	56.2000	+1.978%	2	171	-38.523%
2026-05-01	55.5500	55.5500	55.1100	55.1100	-0.217%	41	130	-37.307%
2026-04-30	55.5500	55.5500	55.2300	55.2300	+5.602%	9	130	-37.443%
2026-04-29	51.5700	52.3000	51.5700	52.3000	+0.288%	36	133	-33.939%
2026-04-28	52.7000	52.8300	52.1500	52.1500	+3.493%	5	101	-33.749%
2026-04-27	51.3000	51.7000	50.2700	50.3900	-7.184%	46	100	-31.435%
2026-04-24	54.3300	54.3300	54.2900	54.2900	-2.251%	2	93	-36.360%
2026-04-23	55.5400	55.5400	55.5400	55.5400	+1.055%	10	91	-37.793%
2026-04-20	54.9500	54.9600	54.9500	54.9600	-0.073%	20	88	-37.136%
2026-04-17	55.0100	55.0100	55.0000	55.0000	-3.458%	20	88	-37.182%
2026-04-14	58.2500	58.2600	56.9700	56.9700	-4.155%	21	88	-39.354%
2026-04-13	59.4600	59.4600	59.4400	59.4400	-2.717%	20	87	-41.874%
2026-04-10	61.1000	61.1000	61.1000	61.1000	-0.261%	23	87	-43.453%
2026-04-09	61.5900	61.6000	61.2400	61.2600	-8.703%	32	104	-43.601%
2026-03-26	67.1000	67.1000	67.1000	67.1000	+1.207%	1	80	-48.510%
2026-03-23	66.4000	66.4000	66.2500	66.3000	-3.479%	65	79	-47.888%
2026-03-20	66.9000	68.7500	66.8900	68.6900	+6.911%	25	15	-49.702%
2026-03-17	64.5600	64.5700	64.2500	64.2500	0.000%	4	2	-46.226%