Dark

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

EOD

Sep 30, 2026

36.90-1.862%(-0.70)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	36.8200	37.0500	36.8000	36.9000	-1.862%	19	5,300	0.000%
2026-09-29	37.1000	37.6000	36.7600	37.6000	+0.804%	17	5,311	-1.862%
2026-09-28	36.5500	37.3500	36.5500	37.3000	-5.282%	72	5,318	-1.072%
2026-09-25	38.8800	39.4700	38.8800	39.3800	-0.051%	22	5,362	-6.298%
2026-09-24	40.1000	40.2500	39.4000	39.4000	+0.845%	15	5,378	-6.345%
2026-09-23	38.2000	39.0700	38.2000	39.0700	+2.951%	82	5,375	-5.554%
2026-09-22	37.8500	38.3500	37.7700	37.9500	-0.914%	264	5,454	-2.767%
2026-09-21	39.9500	39.9500	38.3000	38.3000	-4.082%	36	5,199	-3.655%
2026-09-18	41.0400	41.0400	39.9300	39.9300	-2.799%	39	5,205	-7.588%
2026-09-17	41.5000	41.5000	40.8600	41.0800	-4.332%	21	5,214	-10.175%
2026-09-16	43.4000	43.4000	42.8000	42.9400	-2.895%	8	5,211	-14.066%
2026-09-15	44.3000	44.3000	43.6700	44.2200	-0.629%	24	5,217	-16.554%
2026-09-14	43.8000	45.7000	43.8000	44.5000	+5.301%	147	5,199	-17.079%
2026-09-11	41.2000	42.2600	41.2000	42.2600	-2.289%	614	5,083	-12.683%
2026-09-10	43.1000	43.4000	43.0000	43.2500	+3.593%	45	4,597	-14.682%
2026-09-09	41.7500	41.8000	41.4500	41.7500	+3.086%	14	4,577	-11.617%
2026-09-08	39.4000	41.0000	39.4000	40.5000	+3.053%	47	4,573	-8.889%
2026-09-04	38.6900	39.6200	37.7500	39.3000	-0.254%	109	4,526	-6.107%
2026-09-03	40.0000	40.0500	38.9900	39.4000	-3.360%	43	4,526	-6.345%
2026-09-02	42.1000	42.1000	39.7500	40.7700	-4.921%	160	4,563	-9.492%
2026-09-01	43.0000	43.0000	42.0500	42.8800	+2.193%	16	4,673	-13.946%
2026-08-31	43.3600	43.6700	41.5000	41.9600	-3.540%	190	4,672	-12.059%
2026-08-28	40.0700	43.9500	40.0700	43.5000	+6.357%	695	4,528	-15.172%
2026-08-27	42.0000	42.6200	39.8000	40.9000	-12.213%	890	3,955	-9.780%
2026-08-26	46.4000	46.5900	46.4000	46.5900	+1.283%	17	3,719	-20.798%
2026-08-25	46.3800	46.7000	45.9500	46.0000	-2.542%	11	3,704	-19.783%
2026-08-24	45.6300	47.8000	45.6300	47.2000	+3.736%	259	3,698	-21.822%
2026-08-21	45.0000	45.5600	45.0000	45.5000	+0.110%	4	3,590	-18.901%
2026-08-20	45.0200	45.6700	44.7000	45.4500	+0.353%	71	3,588	-18.812%
2026-08-19	44.2500	45.3000	44.0500	45.2900	+1.547%	329	3,587	-18.525%
2026-08-18	44.8000	45.1000	44.4500	44.6000	+3.745%	307	3,301	-17.265%
2026-08-17	43.0000	43.0000	42.2200	42.9900	-0.945%	31	3,056	-14.166%
2026-08-14	43.6000	43.6000	43.4000	43.4000	-0.596%	150	3,030	-14.977%
2026-08-13	43.5400	43.6600	43.5400	43.6600	-1.998%	7	2,920	-15.483%
2026-08-12	45.3900	45.3900	43.9000	44.5500	-3.488%	49	2,919	-17.172%
2026-08-11	45.7600	46.1600	45.6700	46.1600	-1.050%	10	2,917	-20.061%
2026-08-10	45.1000	46.7600	45.1000	46.6500	+3.667%	20	2,911	-20.900%
2026-08-07	45.7500	45.7700	45.0000	45.0000	-4.438%	39	2,909	-18.000%
2026-08-06	46.7700	47.9500	46.0500	47.0900	+1.993%	15	2,899	-21.639%
2026-08-05	47.4800	47.4800	46.1700	46.1700	-7.140%	59	2,911	-20.078%
2026-08-04	49.7200	49.7200	49.7200	49.7200	-1.212%	1	2,886	-25.784%
2026-08-03	53.8700	53.8700	50.3300	50.3300	-5.925%	11	2,885	-26.684%
2026-07-31	55.3400	55.3400	53.5000	53.5000	-4.923%	11	2,892	-31.028%
2026-07-30	56.2700	56.2700	56.2700	56.2700	-1.003%	1	2,891	-34.423%
2026-07-29	57.0200	57.0300	56.8400	56.8400	+2.971%	33	2,890	-35.081%
2026-07-28	56.0000	56.0000	55.2000	55.2000	-0.933%	2	2,890	-33.152%
2026-07-27	55.7200	55.7200	55.7200	55.7200	+6.662%	15	2,889	-33.776%
2026-07-24	51.6000	52.2400	50.8600	52.2400	+1.753%	4	2,904	-29.364%
2026-07-23	51.2400	51.6300	51.2300	51.3400	+4.350%	13	2,904	-28.126%
2026-07-22	49.7000	49.7000	49.2000	49.2000	-4.836%	3	2,913	-25.000%
2026-07-21	51.5700	52.1600	51.5700	51.7000	-3.724%	13	2,911	-28.627%
2026-07-20	52.8800	53.7000	52.8800	53.7000	-1.050%	6	2,914	-31.285%
2026-07-17	56.9700	56.9700	54.2700	54.2700	+3.767%	2	2,918	-32.007%
2026-07-16	52.3000	52.3000	52.3000	52.3000	-0.096%	3	2,918	-29.446%
2026-07-15	50.3500	52.3500	50.3500	52.3500	+0.499%	5	2,918	-29.513%
2026-07-14	52.6700	52.6700	52.0900	52.0900	-1.382%	2	2,917	-29.161%
2026-07-13	52.7000	52.8200	52.7000	52.8200	+3.569%	6	2,915	-30.140%
2026-07-10	52.0900	52.0900	51.0000	51.0000	-5.468%	9	2,913	-27.647%
2026-07-09	54.7500	54.7500	53.9500	53.9500	+0.785%	97	2,910	-31.603%
2026-07-08	53.5300	53.5300	53.5300	53.5300	-4.274%	1	2,967	-31.067%
2026-07-06	55.9200	55.9200	55.9200	55.9200	-2.374%	2	2,967	-34.013%
2026-07-02	56.5000	57.2800	56.5000	57.2800	+1.023%	15	2,971	-35.580%
2026-07-01	56.8500	56.8500	56.7000	56.7000	+1.741%	66	2,971	-34.921%
2026-06-30	55.7300	55.7300	55.7300	55.7300	-4.211%	1	2,966	-33.788%
2026-06-29	58.6200	58.6200	57.9000	58.1800	+0.902%	23	2,966	-36.576%
2026-06-26	59.2000	59.5000	57.6600	57.6600	-1.889%	88	2,964	-36.004%
2026-06-25	57.8900	59.7000	57.8900	58.7700	+3.706%	11	2,898	-37.213%
2026-06-24	56.6500	56.6700	56.4000	56.6700	+0.301%	3	2,892	-34.886%
2026-06-23	55.6500	57.1500	55.6500	56.5000	+4.727%	24	2,891	-34.690%
2026-06-22	53.5300	54.0000	53.5100	53.9500	+0.634%	36	2,875	-31.603%
2026-06-18	53.6500	53.8600	53.6100	53.6100	-2.474%	7	2,842	-31.170%
2026-06-17	54.9700	54.9700	54.9700	54.9700	+1.740%	2	2,842	-32.872%
2026-06-15	54.4200	54.4200	53.9600	54.0300	-4.372%	18	2,842	-31.705%
2026-06-12	56.3100	56.5000	56.3100	56.5000	-1.927%	2	2,842	-34.690%
2026-06-11	57.5800	58.6800	57.5700	57.6100	-1.454%	12	2,842	-35.949%
2026-06-10	57.9000	58.4600	57.8500	58.4600	-0.341%	13	2,837	-36.880%
2026-06-09	57.1100	58.6600	57.1100	58.6600	+5.220%	9	2,832	-37.095%
2026-06-08	56.1400	56.2200	55.7500	55.7500	-1.362%	34	2,841	-33.812%
2026-06-05	53.9500	56.5200	53.9500	56.5200	+9.429%	123	2,813	-34.713%
2026-06-04	53.8800	53.8800	51.6500	51.6500	-4.085%	11	2,732	-28.558%
2026-06-03	52.5000	53.8500	52.5000	53.8500	+4.482%	14	2,733	-31.476%
2026-06-02	49.2500	51.7800	49.2000	51.5400	+1.397%	40	2,730	-28.405%
2026-06-01	52.1500	52.2000	50.8300	50.8300	-3.033%	38	2,731	-27.405%
2026-05-29	52.3000	52.9000	52.3000	52.4200	-1.780%	6	2,697	-29.607%
2026-05-28	53.4000	53.4000	53.3700	53.3700	-2.609%	2	2,695	-30.860%
2026-05-27	54.8000	54.8000	54.8000	54.8000	+2.334%	2	2,693	-32.664%
2026-05-26	52.3000	53.5500	52.2400	53.5500	+1.401%	24	2,693	-31.092%
2026-05-22	51.5000	52.8500	51.4700	52.8100	+2.964%	153	2,670	-30.127%
2026-05-21	50.3000	51.5500	49.7900	51.2900	+2.314%	92	2,695	-28.056%
2026-05-20	50.9000	50.9000	49.5500	50.1300	-2.980%	36	2,695	-26.391%
2026-05-19	51.5000	51.7000	50.6000	51.6700	-0.635%	16	2,660	-28.585%
2026-05-18	50.9000	52.6500	50.9000	52.0000	+3.586%	133	2,660	-29.038%
2026-05-15	50.5500	50.7700	50.2000	50.2000	+3.399%	14	2,660	-26.494%
2026-05-14	48.6800	48.9400	48.1500	48.5500	-3.479%	17	2,624	-23.996%
2026-05-13	50.0000	50.6100	49.7000	50.3000	-2.425%	36	2,627	-26.640%
2026-05-12	51.1000	52.8300	51.1000	51.5500	-0.386%	35	2,627	-28.419%
2026-05-11	52.0000	52.5400	51.3000	51.7500	-2.872%	203	2,627	-28.696%
2026-05-08	52.8000	53.2800	52.6000	53.2800	-1.806%	99	2,710	-30.743%
2026-05-07	55.8000	55.8000	54.1000	54.2600	-2.146%	100	2,783	-31.994%
2026-05-06	56.4500	56.4500	55.4500	55.4500	-5.214%	72	2,783	-33.454%
2026-05-05	57.4900	58.5000	57.4900	58.5000	+0.862%	3	2,769	-36.923%
2026-05-04	59.6500	59.6500	58.0000	58.0000	+0.607%	32	2,769	-36.379%
2026-05-01	57.6500	57.6500	57.6500	57.6500	-1.064%	1	2,789	-35.993%
2026-04-30	55.9700	58.2700	55.9700	58.2700	+7.213%	2	2,789	-36.674%
2026-04-29	54.3500	54.3500	54.3500	54.3500	-0.184%	2	2,787	-32.107%
2026-04-28	54.3500	54.4500	54.3500	54.4500	+2.446%	10	2,787	-32.231%
2026-04-27	55.0000	55.2600	52.8800	53.1500	-4.800%	29	2,786	-30.574%
2026-04-24	55.6800	55.8300	55.6800	55.8300	-3.824%	18	2,767	-33.907%
2026-04-22	57.6400	58.0500	57.6400	58.0500	-0.497%	21	2,783	-36.434%
2026-04-21	57.9800	58.3400	57.8200	58.3400	+0.777%	2,043	2,785	-36.750%
2026-04-20	58.9600	59.1300	57.8700	57.8900	-0.686%	69	3,408	-36.258%
2026-04-17	58.4000	58.7700	58.0000	58.2900	-1.504%	48	3,377	-36.696%
2026-04-16	59.5000	59.5200	59.1800	59.1800	+1.024%	3	3,352	-37.648%
2026-04-15	58.6900	59.1000	58.3500	58.5800	-1.958%	35	3,349	-37.009%
2026-04-14	61.4000	61.5100	59.7200	59.7500	-5.294%	332	3,351	-38.243%
2026-04-10	63.1500	63.7000	62.9400	63.0900	-2.413%	29	3,368	-41.512%
2026-04-09	64.8100	64.8100	64.4600	64.6500	-0.920%	10	3,362	-42.923%
2026-04-08	65.3000	66.0000	65.0800	65.2500	-5.722%	145	3,367	-43.448%
2026-04-07	69.4200	69.4200	69.2100	69.2100	+0.319%	15	3,470	-46.684%
2026-04-02	68.9900	68.9900	68.9900	68.9900	-4.972%	1	3,459	-46.514%
2026-03-31	72.6000	72.6000	72.6000	72.6000	-4.095%	2	3,459	-49.174%
2026-03-30	75.0100	75.7000	74.7100	75.7000	+2.491%	12	3,461	-51.255%
2026-03-27	72.6000	73.8600	72.6000	73.8600	+5.892%	11	3,469	-50.041%
2026-03-26	69.7000	69.7500	69.7000	69.7500	+2.876%	80	3,458	-47.097%
2026-03-25	67.8500	67.8500	67.8000	67.8000	-2.670%	2	3,379	-45.575%
2026-03-24	69.6000	69.6600	69.5500	69.6600	-0.129%	52	3,379	-47.028%
2026-03-23	69.7500	69.8000	69.6000	69.7500	-3.259%	128	3,350	-47.097%
2026-03-20	71.1000	72.1000	71.1000	72.1000	+4.281%	23	3,234	-48.821%
2026-03-19	69.1600	69.1600	69.1400	69.1400	+1.931%	2	3,227	-46.630%
2026-03-17	67.2000	67.8300	67.0500	67.8300	+1.694%	74	3,227	-45.599%
2026-03-16	68.7000	68.7000	66.7000	66.7000	-3.123%	9	3,159	-44.678%
2026-03-13	68.8000	68.8500	68.8000	68.8500	+0.379%	2	3,155	-46.405%
2026-03-12	68.9800	68.9800	68.5900	68.5900	+1.977%	11	3,153	-46.202%
2026-03-11	67.0500	67.2600	67.0500	67.2600	-0.943%	40	3,152	-45.138%
2026-03-10	67.0000	67.9000	66.9000	67.9000	-1.949%	6	3,112	-45.655%
2026-03-09	70.6300	70.6300	69.2500	69.2500	-1.982%	49	3,111	-46.715%
2026-03-06	70.0000	70.6500	69.7500	70.6500	+2.081%	2,085	3,087	-47.771%
2026-03-04	69.1600	69.2100	69.1600	69.2100	-3.405%	12	1,145	-46.684%
2026-03-03	72.9500	73.0000	71.6500	71.6500	+1.344%	10	1,139	-48.500%
2026-03-02	72.0500	72.0500	70.1000	70.7000	-3.217%	19	1,135	-47.808%
2026-02-27	72.1000	73.0500	72.1000	73.0500	+4.402%	4	1,135	-49.487%
2026-02-26	68.2600	69.9700	68.2600	69.9700	+6.857%	7	1,133	-47.263%
2026-02-25	65.9000	66.2300	65.0300	65.4800	-3.890%	27	1,117	-43.647%
2026-02-24	68.1500	68.1500	68.1300	68.1300	-1.332%	3	1,117	-45.839%
2026-02-23	67.4000	69.0500	67.4000	69.0500	+0.189%	40	1,115	-46.560%
2026-02-20	67.8800	68.9200	67.8800	68.9200	-0.419%	44	1,086	-46.460%
2026-02-18	69.2100	69.2100	69.2100	69.2100	-2.521%	3	1,129	-46.684%
2026-02-17	72.8500	72.8500	71.0000	71.0000	+0.996%	51	1,126	-48.028%
2026-02-13	70.8000	70.8000	70.2500	70.3000	+1.151%	3	1,076	-47.511%
2026-02-12	66.8600	69.5000	66.8600	69.5000	+2.492%	30	1,076	-46.906%
2026-02-10	67.8100	67.8100	67.8100	67.8100	+0.818%	5	1,075	-45.583%
2026-02-09	67.2600	67.2600	67.2600	67.2600	-2.522%	5	1,077	-45.138%
2026-02-06	70.7700	70.8400	69.0000	69.0000	-7.877%	27	1,075	-46.522%
2026-02-05	75.0000	75.0000	72.8000	74.9000	+1.216%	124	1,050	-50.734%
2026-02-04	72.1000	74.0000	72.1000	74.0000	+2.749%	3	928	-50.135%
2026-02-03	71.8200	72.0200	71.8200	72.0200	+9.121%	3	927	-48.764%
2026-01-29	66.0000	66.0000	66.0000	66.0000	+0.457%	1	926	-44.091%
2026-01-28	66.2700	66.3900	65.7000	65.7000	-3.382%	29	925	-43.836%
2026-01-27	68.0000	68.0000	68.0000	68.0000	+0.295%	2	896	-45.735%
2026-01-26	67.4500	67.8000	67.4500	67.8000	-0.309%	4	896	-45.575%
2026-01-22	68.0300	68.1500	68.0100	68.0100	-0.132%	3	894	-45.743%
2026-01-21	70.3000	70.3000	68.1000	68.1000	-3.129%	164	892	-45.815%
2026-01-20	70.3500	70.3500	69.6300	70.3000	+5.905%	142	748	-47.511%
2026-01-16	65.6100	66.4500	65.6100	66.3800	-0.405%	6	658	-44.411%
2026-01-15	65.9800	66.6500	65.5200	66.6500	-3.055%	240	658	-44.636%
2026-01-14	68.6200	68.8800	68.5500	68.7500	+2.003%	38	457	-46.327%
2026-01-13	67.4000	67.4000	67.4000	67.4000	+0.223%	19	425	-45.252%
2026-01-12	67.5000	67.5000	66.5800	67.2500	-1.263%	234	406	-45.130%
2026-01-09	68.3000	68.4200	67.9500	68.1100	-1.075%	4	166	-45.823%
2026-01-08	68.8000	68.9000	68.8000	68.8500	+2.440%	49	166	-46.405%
2026-01-07	66.6000	67.2100	66.6000	67.2100	-0.724%	38	117	-45.097%
2026-01-06	67.6000	67.7000	67.6000	67.7000	0.000%	101	100	-45.495%