Dark

NVDA20281215P225
NVDA Dec 15 2028 225.00 Put (NVDA281215P00225000)
option OPRA

EOD

Sep 30, 2026

39.00-2.378%(-0.95)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	39.4000	39.4000	39.0000	39.0000	-2.378%	11	1,485	0.000%
2026-09-29	39.9500	39.9500	39.9500	39.9500	+0.909%	1	1,476	-2.378%
2026-09-28	39.5100	39.8800	39.0300	39.5900	-5.060%	106	1,476	-1.490%
2026-09-25	41.7000	41.7000	41.7000	41.7000	-2.456%	1	1,489	-6.475%
2026-09-24	42.5000	42.7500	42.5000	42.7500	+3.012%	6	1,490	-8.772%
2026-09-23	40.5000	41.8000	40.4500	41.5000	+1.741%	35	1,495	-6.024%
2026-09-22	40.2000	40.7900	40.2000	40.7900	+0.147%	12	1,479	-4.388%
2026-09-21	42.0000	42.0000	40.7300	40.7300	-6.583%	27	1,489	-4.247%
2026-09-18	43.5500	43.6000	43.5500	43.6000	-0.297%	2	1,477	-10.550%
2026-09-17	44.0500	44.0500	43.7300	43.7300	-3.890%	3	1,477	-10.816%
2026-09-16	45.5000	45.5000	45.5000	45.5000	-2.528%	1	1,480	-14.286%
2026-09-15	46.6800	46.6800	46.6800	46.6800	-2.547%	1	1,479	-16.452%
2026-09-14	48.4500	48.4500	47.9000	47.9000	+7.520%	5	1,478	-18.580%
2026-09-11	45.0500	45.0500	44.3600	44.5500	-2.623%	17	1,473	-12.458%
2026-09-10	46.1800	46.1800	45.5000	45.7500	+3.390%	8	1,479	-14.754%
2026-09-09	43.2500	44.3000	43.2500	44.2500	+1.282%	201	1,481	-11.864%
2026-09-08	42.2500	43.7500	42.2500	43.6900	+3.654%	32	1,344	-10.735%
2026-09-04	41.1200	42.1500	40.2500	42.1500	+0.357%	85	1,303	-7.473%
2026-09-03	42.3000	42.7000	41.5800	42.0000	-2.280%	65	1,303	-7.143%
2026-09-02	44.7000	44.7000	42.4000	42.9800	-4.276%	19	1,287	-9.260%
2026-09-01	45.7000	45.7000	44.9000	44.9000	+0.537%	8	1,288	-13.140%
2026-08-31	45.6000	45.6000	44.6600	44.6600	-3.124%	28	1,285	-12.674%
2026-08-28	43.3100	46.1000	43.3100	46.1000	+6.713%	25	1,269	-15.401%
2026-08-27	44.6600	44.6600	42.4000	43.2000	-12.991%	230	1,276	-9.722%
2026-08-26	49.0000	49.7300	49.0000	49.6500	+1.846%	73	1,219	-21.450%
2026-08-25	48.3000	49.6100	48.3000	48.7500	-3.139%	3	1,190	-20.000%
2026-08-24	49.2000	50.3300	49.1500	50.3300	+4.311%	16	1,190	-22.511%
2026-08-21	48.0000	48.2500	48.0000	48.2500	-0.104%	11	1,191	-19.171%
2026-08-20	47.7500	48.3000	47.7500	48.3000	+2.461%	12	1,190	-19.255%
2026-08-19	47.1800	47.1800	47.1400	47.1400	-0.507%	22	1,183	-17.268%
2026-08-18	47.8400	47.8400	47.3500	47.3800	+4.476%	74	1,183	-17.687%
2026-08-17	45.6000	45.6000	44.9000	45.3500	-0.548%	97	1,176	-14.002%
2026-08-14	45.7800	46.1800	44.9000	45.6000	-0.870%	100	1,147	-14.474%
2026-08-13	46.0400	46.7500	45.9800	46.0000	-2.128%	83	1,109	-15.217%
2026-08-12	46.8700	47.1000	46.3800	47.0000	-2.893%	30	1,113	-17.021%
2026-08-11	48.4000	48.4000	48.4000	48.4000	-0.820%	1	1,095	-19.421%
2026-08-10	47.8500	48.8000	47.8500	48.8000	+1.667%	3	1,096	-20.082%
2026-08-07	47.9700	48.3000	47.9700	48.0000	-2.893%	10	1,097	-18.750%
2026-08-06	49.4300	49.4300	49.4300	49.4300	+0.162%	1	1,091	-21.101%
2026-08-05	49.9500	50.0000	49.2500	49.3500	-6.887%	34	1,090	-20.973%
2026-08-04	53.0000	53.0000	53.0000	53.0000	-0.357%	1	1,069	-26.415%
2026-08-03	53.8800	53.8800	53.1900	53.1900	-8.765%	21	1,070	-26.678%
2026-07-28	59.2800	59.2800	58.3000	58.3000	-1.287%	2	1,069	-33.105%
2026-07-27	59.0000	59.1000	59.0000	59.0600	+7.382%	3	1,067	-33.965%
2026-07-23	55.0000	55.0000	55.0000	55.0000	+4.962%	1	1,066	-29.091%
2026-07-22	52.4000	52.4000	52.4000	52.4000	-7.909%	1	1,067	-25.573%
2026-07-17	56.9000	56.9000	56.9000	56.9000	+2.430%	1	1,068	-31.459%
2026-07-16	55.5500	55.5500	55.5500	55.5500	+2.870%	28	1,067	-29.793%
2026-07-15	53.3500	54.0000	53.3500	54.0000	-1.818%	3	1,067	-27.778%
2026-07-14	55.0000	55.0000	55.0000	55.0000	+1.626%	1	1,069	-29.091%
2026-07-10	54.2700	54.2700	54.1200	54.1200	-8.100%	44	1,068	-27.938%
2026-07-07	61.1700	61.5000	58.8900	58.8900	-3.837%	112	1,064	-33.775%
2026-06-26	62.2500	62.3000	61.1000	61.2400	-0.665%	64	1,164	-36.316%
2026-06-25	62.2000	62.2000	61.6500	61.6500	+3.353%	7	1,116	-36.740%
2026-06-24	59.6500	59.7500	59.6500	59.6500	-0.583%	7	1,115	-34.619%
2026-06-23	59.2000	60.0000	59.2000	60.0000	+4.384%	20	1,111	-35.000%
2026-06-17	57.5000	57.5000	57.4800	57.4800	+0.454%	2	1,111	-32.150%
2026-06-15	57.2200	57.2200	57.2200	57.2200	-5.076%	1	1,111	-31.842%
2026-06-09	60.2800	60.2800	60.2800	60.2800	+5.754%	5	1,111	-35.302%
2026-06-05	57.4000	57.4000	57.0000	57.0000	+4.415%	2	1,116	-31.579%
2026-06-04	54.5900	54.5900	54.5900	54.5900	-3.363%	1	1,114	-28.558%
2026-06-03	56.5000	56.5000	56.4900	56.4900	+3.937%	2	1,113	-30.961%
2026-06-02	51.8400	54.3500	51.8400	54.3500	+1.116%	43	1,112	-28.243%
2026-06-01	55.0000	55.0000	53.3300	53.7500	-4.018%	39	1,125	-27.442%
2026-05-29	55.0000	56.0000	55.0000	56.0000	+0.036%	4	1,094	-30.357%
2026-05-28	55.9800	55.9800	55.9800	55.9800	-2.270%	1	1,093	-30.332%
2026-05-27	57.2800	57.2800	57.2800	57.2800	+1.650%	1	1,094	-31.913%
2026-05-26	56.4500	56.4500	56.3500	56.3500	+1.167%	2	1,093	-30.790%
2026-05-22	54.2500	55.7000	54.2500	55.7000	+3.148%	25	1,094	-29.982%
2026-05-21	52.2000	54.0000	52.2000	54.0000	+1.599%	100	1,072	-27.778%
2026-05-20	53.3000	53.3000	52.0800	53.1500	-0.561%	148	1,072	-26.623%
2026-05-19	54.9500	55.0800	53.4500	53.4500	-1.402%	11	937	-27.035%
2026-05-18	53.5000	55.4100	53.5000	54.2100	+0.837%	14	937	-28.058%
2026-05-15	52.2800	54.0000	51.9000	53.7600	+5.247%	101	937	-27.455%
2026-05-14	51.4600	51.7000	50.6100	51.0800	-3.258%	87	863	-23.649%
2026-05-13	52.4800	53.5000	52.2500	52.8000	-1.493%	208	943	-26.136%
2026-05-12	53.5600	53.8000	53.5000	53.6000	-1.579%	7	943	-27.239%
2026-05-11	55.4000	55.4000	53.9000	54.4600	-2.663%	51	943	-28.388%
2026-05-08	55.6100	56.0000	55.6100	55.9500	-2.220%	178	888	-30.295%
2026-05-07	57.2900	57.2900	57.1000	57.2200	-1.953%	44	961	-31.842%
2026-05-06	60.2500	60.2500	58.3600	58.3600	-5.352%	27	996	-33.173%
2026-05-05	61.7500	61.7500	61.6600	61.6600	-0.307%	2	971	-36.750%
2026-05-04	61.3400	61.8500	61.3400	61.8500	+0.406%	4	969	-36.944%
2026-05-01	61.0700	61.6000	61.0700	61.6000	+0.736%	43	963	-36.688%
2026-04-30	61.1500	61.1500	61.1500	61.1500	+7.944%	1	963	-36.222%
2026-04-28	57.9500	58.3000	56.5700	56.6500	+1.523%	12	962	-31.156%
2026-04-27	57.9000	57.9000	55.8000	55.8000	-9.046%	105	966	-30.108%
2026-04-23	61.3000	61.3500	61.3000	61.3500	+1.288%	37	929	-36.430%
2026-04-22	60.6600	60.6700	60.5700	60.5700	-1.512%	40	929	-35.612%
2026-04-17	61.5000	61.6000	61.0000	61.5000	-1.078%	5	921	-36.585%
2026-04-16	62.7500	62.7500	61.7500	62.1700	-0.623%	110	918	-37.269%
2026-04-15	61.3000	62.5600	61.2900	62.5600	-0.461%	131	890	-37.660%
2026-04-14	64.1600	64.2200	62.8500	62.8500	-4.845%	230	975	-37.947%
2026-04-13	66.0000	66.0500	66.0000	66.0500	-0.076%	2	940	-40.954%
2026-04-10	66.5800	66.7800	66.1000	66.1000	-3.966%	47	940	-40.998%
2026-04-09	68.9300	68.9300	68.8300	68.8300	-9.027%	47	955	-43.339%
2026-03-31	75.6600	75.6600	75.6600	75.6600	-3.973%	1	943	-48.454%
2026-03-30	78.1700	78.7900	77.9800	78.7900	+7.858%	81	944	-50.501%
2026-03-23	73.1000	73.1500	73.0000	73.0500	-2.962%	99	903	-46.612%
2026-03-20	73.4100	75.2800	73.4100	75.2800	+6.856%	32	838	-48.193%
2026-03-18	70.5500	70.5500	70.4500	70.4500	-0.775%	2	833	-44.642%
2026-03-17	70.5500	71.1000	70.2500	71.0000	0.000%	1,233	833	-45.070%