Dark

NVDA20281215P220
NVDA Dec 15 2028 220.00 Put (NVDA281215P00220000)
option OPRA

EOD

Aug 14, 2026

43.40-0.596%(-0.26)150

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	43.6000	43.6000	43.4000	43.4000	-0.596%	150	3,030	0.000%
2026-08-13	43.5400	43.6600	43.5400	43.6600	-1.998%	7	2,920	-0.596%
2026-08-12	45.3900	45.3900	43.9000	44.5500	-3.488%	49	2,919	-2.581%
2026-08-11	45.7600	46.1600	45.6700	46.1600	-1.050%	10	2,917	-5.979%
2026-08-10	45.1000	46.7600	45.1000	46.6500	+3.667%	20	2,911	-6.967%
2026-08-07	45.7500	45.7700	45.0000	45.0000	-4.438%	39	2,909	-3.556%
2026-08-06	46.7700	47.9500	46.0500	47.0900	+1.993%	15	2,899	-7.836%
2026-08-05	47.4800	47.4800	46.1700	46.1700	-7.140%	59	2,911	-6.000%
2026-08-04	49.7200	49.7200	49.7200	49.7200	-1.212%	1	2,886	-12.711%
2026-08-03	53.8700	53.8700	50.3300	50.3300	-5.925%	11	2,885	-13.769%
2026-07-31	55.3400	55.3400	53.5000	53.5000	-4.923%	11	2,892	-18.879%
2026-07-30	56.2700	56.2700	56.2700	56.2700	-1.003%	1	2,891	-22.872%
2026-07-29	57.0200	57.0300	56.8400	56.8400	+2.971%	33	2,890	-23.645%
2026-07-28	56.0000	56.0000	55.2000	55.2000	-0.933%	2	2,890	-21.377%
2026-07-27	55.7200	55.7200	55.7200	55.7200	+6.662%	15	2,889	-22.111%
2026-07-24	51.6000	52.2400	50.8600	52.2400	+1.753%	4	2,904	-16.922%
2026-07-23	51.2400	51.6300	51.2300	51.3400	+4.350%	13	2,904	-15.466%
2026-07-22	49.7000	49.7000	49.2000	49.2000	-4.836%	3	2,913	-11.789%
2026-07-21	51.5700	52.1600	51.5700	51.7000	-3.724%	13	2,911	-16.054%
2026-07-20	52.8800	53.7000	52.8800	53.7000	-1.050%	6	2,914	-19.181%
2026-07-17	56.9700	56.9700	54.2700	54.2700	+3.767%	2	2,918	-20.029%
2026-07-16	52.3000	52.3000	52.3000	52.3000	-0.096%	3	2,918	-17.017%
2026-07-15	50.3500	52.3500	50.3500	52.3500	+0.499%	5	2,918	-17.096%
2026-07-14	52.6700	52.6700	52.0900	52.0900	-1.382%	2	2,917	-16.683%
2026-07-13	52.7000	52.8200	52.7000	52.8200	+3.569%	6	2,915	-17.834%
2026-07-10	52.0900	52.0900	51.0000	51.0000	-5.468%	9	2,913	-14.902%
2026-07-09	54.7500	54.7500	53.9500	53.9500	+0.785%	97	2,910	-19.555%
2026-07-08	53.5300	53.5300	53.5300	53.5300	-4.274%	1	2,967	-18.924%
2026-07-06	55.9200	55.9200	55.9200	55.9200	-2.374%	2	2,967	-22.389%
2026-07-02	56.5000	57.2800	56.5000	57.2800	+1.023%	15	2,971	-24.232%
2026-07-01	56.8500	56.8500	56.7000	56.7000	+1.741%	66	2,971	-23.457%
2026-06-30	55.7300	55.7300	55.7300	55.7300	-4.211%	1	2,966	-22.125%
2026-06-29	58.6200	58.6200	57.9000	58.1800	+0.902%	23	2,966	-25.404%
2026-06-26	59.2000	59.5000	57.6600	57.6600	-1.889%	88	2,964	-24.731%
2026-06-25	57.8900	59.7000	57.8900	58.7700	+3.706%	11	2,898	-26.153%
2026-06-24	56.6500	56.6700	56.4000	56.6700	+0.301%	3	2,892	-23.416%
2026-06-23	55.6500	57.1500	55.6500	56.5000	+4.727%	24	2,891	-23.186%
2026-06-22	53.5300	54.0000	53.5100	53.9500	+0.634%	36	2,875	-19.555%
2026-06-18	53.6500	53.8600	53.6100	53.6100	-2.474%	7	2,842	-19.045%
2026-06-17	54.9700	54.9700	54.9700	54.9700	+1.740%	2	2,842	-21.048%
2026-06-15	54.4200	54.4200	53.9600	54.0300	-4.372%	18	2,842	-19.674%
2026-06-12	56.3100	56.5000	56.3100	56.5000	-1.927%	2	2,842	-23.186%
2026-06-11	57.5800	58.6800	57.5700	57.6100	-1.454%	12	2,842	-24.666%
2026-06-10	57.9000	58.4600	57.8500	58.4600	-0.341%	13	2,837	-25.761%
2026-06-09	57.1100	58.6600	57.1100	58.6600	+5.220%	9	2,832	-26.014%
2026-06-08	56.1400	56.2200	55.7500	55.7500	-1.362%	34	2,841	-22.152%
2026-06-05	53.9500	56.5200	53.9500	56.5200	+9.429%	123	2,813	-23.213%
2026-06-04	53.8800	53.8800	51.6500	51.6500	-4.085%	11	2,732	-15.973%
2026-06-03	52.5000	53.8500	52.5000	53.8500	+4.482%	14	2,733	-19.406%
2026-06-02	49.2500	51.7800	49.2000	51.5400	+1.397%	40	2,730	-15.794%
2026-06-01	52.1500	52.2000	50.8300	50.8300	-3.033%	38	2,731	-14.617%
2026-05-29	52.3000	52.9000	52.3000	52.4200	-1.780%	6	2,697	-17.207%
2026-05-28	53.4000	53.4000	53.3700	53.3700	-2.609%	2	2,695	-18.681%
2026-05-27	54.8000	54.8000	54.8000	54.8000	+2.334%	2	2,693	-20.803%
2026-05-26	52.3000	53.5500	52.2400	53.5500	+1.401%	24	2,693	-18.954%
2026-05-22	51.5000	52.8500	51.4700	52.8100	+2.964%	153	2,670	-17.819%
2026-05-21	50.3000	51.5500	49.7900	51.2900	+2.314%	92	2,695	-15.383%
2026-05-20	50.9000	50.9000	49.5500	50.1300	-2.980%	36	2,695	-13.425%
2026-05-19	51.5000	51.7000	50.6000	51.6700	-0.635%	16	2,660	-16.005%
2026-05-18	50.9000	52.6500	50.9000	52.0000	+3.586%	133	2,660	-16.538%
2026-05-15	50.5500	50.7700	50.2000	50.2000	+3.399%	14	2,660	-13.546%
2026-05-14	48.6800	48.9400	48.1500	48.5500	-3.479%	17	2,624	-10.608%
2026-05-13	50.0000	50.6100	49.7000	50.3000	-2.425%	36	2,627	-13.718%
2026-05-12	51.1000	52.8300	51.1000	51.5500	-0.386%	35	2,627	-15.810%
2026-05-11	52.0000	52.5400	51.3000	51.7500	-2.872%	203	2,627	-16.135%
2026-05-08	52.8000	53.2800	52.6000	53.2800	-1.806%	99	2,710	-18.544%
2026-05-07	55.8000	55.8000	54.1000	54.2600	-2.146%	100	2,783	-20.015%
2026-05-06	56.4500	56.4500	55.4500	55.4500	-5.214%	72	2,783	-21.731%
2026-05-05	57.4900	58.5000	57.4900	58.5000	+0.862%	3	2,769	-25.812%
2026-05-04	59.6500	59.6500	58.0000	58.0000	+0.607%	32	2,769	-25.172%
2026-05-01	57.6500	57.6500	57.6500	57.6500	-1.064%	1	2,789	-24.718%
2026-04-30	55.9700	58.2700	55.9700	58.2700	+7.213%	2	2,789	-25.519%
2026-04-29	54.3500	54.3500	54.3500	54.3500	-0.184%	2	2,787	-20.147%
2026-04-28	54.3500	54.4500	54.3500	54.4500	+2.446%	10	2,787	-20.294%
2026-04-27	55.0000	55.2600	52.8800	53.1500	-4.800%	29	2,786	-18.344%
2026-04-24	55.6800	55.8300	55.6800	55.8300	-3.824%	18	2,767	-22.264%
2026-04-22	57.6400	58.0500	57.6400	58.0500	-0.497%	21	2,783	-25.237%
2026-04-21	57.9800	58.3400	57.8200	58.3400	+0.777%	2,043	2,785	-25.609%
2026-04-20	58.9600	59.1300	57.8700	57.8900	-0.686%	69	3,408	-25.030%
2026-04-17	58.4000	58.7700	58.0000	58.2900	-1.504%	48	3,377	-25.545%
2026-04-16	59.5000	59.5200	59.1800	59.1800	+1.024%	3	3,352	-26.664%
2026-04-15	58.6900	59.1000	58.3500	58.5800	-1.958%	35	3,349	-25.913%
2026-04-14	61.4000	61.5100	59.7200	59.7500	-5.294%	332	3,351	-27.364%
2026-04-10	63.1500	63.7000	62.9400	63.0900	-2.413%	29	3,368	-31.209%
2026-04-09	64.8100	64.8100	64.4600	64.6500	-0.920%	10	3,362	-32.869%
2026-04-08	65.3000	66.0000	65.0800	65.2500	-5.722%	145	3,367	-33.487%
2026-04-07	69.4200	69.4200	69.2100	69.2100	+0.319%	15	3,470	-37.292%
2026-04-02	68.9900	68.9900	68.9900	68.9900	-4.972%	1	3,459	-37.092%
2026-03-31	72.6000	72.6000	72.6000	72.6000	-4.095%	2	3,459	-40.220%
2026-03-30	75.0100	75.7000	74.7100	75.7000	+2.491%	12	3,461	-42.668%
2026-03-27	72.6000	73.8600	72.6000	73.8600	+5.892%	11	3,469	-41.240%
2026-03-26	69.7000	69.7500	69.7000	69.7500	+2.876%	80	3,458	-37.778%
2026-03-25	67.8500	67.8500	67.8000	67.8000	-2.670%	2	3,379	-35.988%
2026-03-24	69.6000	69.6600	69.5500	69.6600	-0.129%	52	3,379	-37.697%
2026-03-23	69.7500	69.8000	69.6000	69.7500	-3.259%	128	3,350	-37.778%
2026-03-20	71.1000	72.1000	71.1000	72.1000	+4.281%	23	3,234	-39.806%
2026-03-19	69.1600	69.1600	69.1400	69.1400	+1.931%	2	3,227	-37.229%
2026-03-17	67.2000	67.8300	67.0500	67.8300	+1.694%	74	3,227	-36.017%
2026-03-16	68.7000	68.7000	66.7000	66.7000	-3.123%	9	3,159	-34.933%
2026-03-13	68.8000	68.8500	68.8000	68.8500	+0.379%	2	3,155	-36.964%
2026-03-12	68.9800	68.9800	68.5900	68.5900	+1.977%	11	3,153	-36.725%
2026-03-11	67.0500	67.2600	67.0500	67.2600	-0.943%	40	3,152	-35.474%
2026-03-10	67.0000	67.9000	66.9000	67.9000	-1.949%	6	3,112	-36.082%
2026-03-09	70.6300	70.6300	69.2500	69.2500	-1.982%	49	3,111	-37.329%
2026-03-06	70.0000	70.6500	69.7500	70.6500	+2.081%	2,085	3,087	-38.570%
2026-03-04	69.1600	69.2100	69.1600	69.2100	-3.405%	12	1,145	-37.292%
2026-03-03	72.9500	73.0000	71.6500	71.6500	+1.344%	10	1,139	-39.428%
2026-03-02	72.0500	72.0500	70.1000	70.7000	-3.217%	19	1,135	-38.614%
2026-02-27	72.1000	73.0500	72.1000	73.0500	+4.402%	4	1,135	-40.589%
2026-02-26	68.2600	69.9700	68.2600	69.9700	+6.857%	7	1,133	-37.973%
2026-02-25	65.9000	66.2300	65.0300	65.4800	-3.890%	27	1,117	-33.720%
2026-02-24	68.1500	68.1500	68.1300	68.1300	-1.332%	3	1,117	-36.298%
2026-02-23	67.4000	69.0500	67.4000	69.0500	+0.189%	40	1,115	-37.147%
2026-02-20	67.8800	68.9200	67.8800	68.9200	-0.419%	44	1,086	-37.028%
2026-02-18	69.2100	69.2100	69.2100	69.2100	-2.521%	3	1,129	-37.292%
2026-02-17	72.8500	72.8500	71.0000	71.0000	+0.996%	51	1,126	-38.873%
2026-02-13	70.8000	70.8000	70.2500	70.3000	+1.151%	3	1,076	-38.265%
2026-02-12	66.8600	69.5000	66.8600	69.5000	+2.492%	30	1,076	-37.554%
2026-02-10	67.8100	67.8100	67.8100	67.8100	+0.818%	5	1,075	-35.998%
2026-02-09	67.2600	67.2600	67.2600	67.2600	-2.522%	5	1,077	-35.474%
2026-02-06	70.7700	70.8400	69.0000	69.0000	-7.877%	27	1,075	-37.101%
2026-02-05	75.0000	75.0000	72.8000	74.9000	+1.216%	124	1,050	-42.056%
2026-02-04	72.1000	74.0000	72.1000	74.0000	+2.749%	3	928	-41.351%
2026-02-03	71.8200	72.0200	71.8200	72.0200	+9.121%	3	927	-39.739%
2026-01-29	66.0000	66.0000	66.0000	66.0000	+0.457%	1	926	-34.242%
2026-01-28	66.2700	66.3900	65.7000	65.7000	-3.382%	29	925	-33.942%
2026-01-27	68.0000	68.0000	68.0000	68.0000	+0.295%	2	896	-36.176%
2026-01-26	67.4500	67.8000	67.4500	67.8000	-0.309%	4	896	-35.988%
2026-01-22	68.0300	68.1500	68.0100	68.0100	-0.132%	3	894	-36.186%
2026-01-21	70.3000	70.3000	68.1000	68.1000	-3.129%	164	892	-36.270%
2026-01-20	70.3500	70.3500	69.6300	70.3000	+5.905%	142	748	-38.265%
2026-01-16	65.6100	66.4500	65.6100	66.3800	-0.405%	6	658	-34.619%
2026-01-15	65.9800	66.6500	65.5200	66.6500	-3.055%	240	658	-34.884%
2026-01-14	68.6200	68.8800	68.5500	68.7500	+2.003%	38	457	-36.873%
2026-01-13	67.4000	67.4000	67.4000	67.4000	+0.223%	19	425	-35.608%
2026-01-12	67.5000	67.5000	66.5800	67.2500	-1.263%	234	406	-35.465%
2026-01-09	68.3000	68.4200	67.9500	68.1100	-1.075%	4	166	-36.280%
2026-01-08	68.8000	68.9000	68.8000	68.8500	+2.440%	49	166	-36.964%
2026-01-07	66.6000	67.2100	66.6000	67.2100	-0.724%	38	117	-35.426%
2026-01-06	67.6000	67.7000	67.6000	67.7000	0.000%	101	100	-35.894%