Dark

NVDA20281215P230
NVDA Dec 15 2028 230.00 Put (NVDA281215P00230000)
option OPRA

EOD

Sep 30, 2026

42.00-1.869%(-0.80)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	41.8800	42.0600	41.8000	42.0000	-1.869%	25	4,099	0.000%
2026-09-29	42.1800	42.8000	42.0000	42.8000	+0.352%	17	4,080	-1.869%
2026-09-28	41.6500	42.8400	41.5500	42.6500	-3.963%	76	4,070	-1.524%
2026-09-25	44.1000	44.9500	44.1000	44.4100	+0.863%	23	4,067	-5.427%
2026-09-23	43.2100	44.0300	43.2100	44.0300	+2.802%	2	4,072	-4.610%
2026-09-22	42.8500	43.1300	42.8300	42.8300	-1.063%	5	4,072	-1.938%
2026-09-21	44.4000	44.6000	43.2900	43.2900	-4.458%	48	4,071	-2.980%
2026-09-18	46.2500	46.3000	45.0000	45.3100	-2.872%	27	4,071	-7.305%
2026-09-17	46.6000	46.6500	46.4000	46.6500	-3.616%	100	4,079	-9.968%
2026-09-16	49.0000	49.0000	48.4000	48.4000	-2.811%	4	4,163	-13.223%
2026-09-15	49.8000	49.8000	49.8000	49.8000	-0.500%	1	4,161	-15.663%
2026-09-14	51.3900	51.5000	50.0500	50.0500	+5.993%	20	4,162	-16.084%
2026-09-11	47.3500	47.6000	47.2200	47.2200	-3.633%	33	4,176	-11.055%
2026-09-10	48.9000	49.0000	48.8500	49.0000	+4.389%	5	4,175	-14.286%
2026-09-09	46.5500	47.2000	46.5500	46.9400	+0.946%	25	4,171	-10.524%
2026-09-08	44.0000	46.5000	43.7600	46.5000	+4.588%	217	4,154	-9.677%
2026-09-04	43.3500	44.4600	42.8100	44.4600	+0.135%	47	3,930	-5.533%
2026-09-03	45.5000	45.8700	44.1400	44.4000	-3.352%	41	3,930	-5.405%
2026-09-02	46.2600	46.2600	45.0400	45.9400	-3.589%	999	3,943	-8.576%
2026-09-01	48.5500	48.5500	47.6500	47.6500	+0.740%	10	3,931	-11.857%
2026-08-31	48.4000	48.4500	47.3000	47.3000	-1.867%	23	3,930	-11.205%
2026-08-28	47.0000	48.3200	46.0000	48.2000	+5.194%	41	3,927	-12.863%
2026-08-27	46.4500	47.4300	44.9000	45.8200	-12.289%	84	3,914	-8.337%
2026-08-26	51.5500	52.3000	51.5500	52.2400	+1.044%	53	3,901	-19.602%
2026-08-25	52.2000	52.2000	51.7000	51.7000	-2.545%	5	3,871	-18.762%
2026-08-24	51.8000	53.2000	51.8000	53.0500	+3.573%	50	3,875	-20.829%
2026-08-21	51.3000	51.3000	51.2000	51.2200	+2.440%	13	3,835	-18.001%
2026-08-18	50.4900	50.4900	50.0000	50.0000	+3.670%	5	3,822	-16.000%
2026-08-17	47.8000	48.8500	47.4500	48.2300	-1.006%	141	3,821	-12.917%
2026-08-14	48.6500	48.7200	48.5200	48.7200	-1.056%	22	3,809	-13.793%
2026-08-13	48.6900	49.2400	48.6900	49.2400	+0.224%	19	3,830	-14.703%
2026-08-12	49.9000	49.9000	49.1300	49.1300	-4.546%	47	3,813	-14.513%
2026-08-10	51.4700	51.4700	51.4700	51.4700	+1.519%	1	3,831	-18.399%
2026-08-07	51.3700	51.4000	50.7000	50.7000	-2.874%	10	3,831	-17.160%
2026-08-06	51.2500	52.2000	51.2500	52.2000	-1.750%	2	3,837	-19.540%
2026-08-05	52.6700	53.1300	51.8400	53.1300	-2.888%	21	3,836	-20.949%
2026-08-04	54.7000	54.7100	54.7000	54.7100	-3.646%	4	3,839	-23.232%
2026-08-03	56.9400	56.9400	56.7800	56.7800	-5.993%	1,731	3,840	-26.030%
2026-07-31	60.4000	60.4000	60.4000	60.4000	-3.959%	1	5,571	-30.464%
2026-07-30	63.3200	63.3200	62.8900	62.8900	-2.056%	2	5,571	-33.217%
2026-07-29	64.2100	64.2100	64.2100	64.2100	+2.736%	5	5,569	-34.590%
2026-07-28	62.5000	62.5000	62.5000	62.5000	+1.018%	1	5,569	-32.800%
2026-07-27	60.9200	61.8700	60.9200	61.8700	+9.621%	6	5,568	-32.116%
2026-07-24	57.7000	57.8500	56.4400	56.4400	-2.353%	45	5,567	-25.585%
2026-07-23	57.6000	57.8000	56.5000	57.8000	+4.521%	8	5,546	-27.336%
2026-07-22	58.0200	58.0200	55.3000	55.3000	-4.556%	18	5,545	-24.051%
2026-07-21	57.9400	57.9400	57.9400	57.9400	-4.231%	10	5,539	-27.511%
2026-07-17	60.5000	60.5000	60.5000	60.5000	+7.613%	1	5,529	-30.579%
2026-07-14	57.4400	57.4400	56.2200	56.2200	-1.541%	1,352	5,528	-25.293%
2026-07-10	58.4000	58.7500	57.1000	57.1000	-5.150%	6	6,876	-26.445%
2026-07-08	61.4600	61.4600	60.2000	60.2000	-6.231%	22	6,880	-30.233%
2026-07-02	64.1000	64.2900	64.1000	64.2000	+0.753%	652	6,882	-34.579%
2026-06-29	63.7200	63.7200	63.7200	63.7200	-0.686%	2	6,882	-34.087%
2026-06-26	65.3500	65.4500	64.1600	64.1600	-1.353%	44	6,884	-34.539%
2026-06-25	64.9000	66.0300	64.9000	65.0400	+2.425%	48	6,850	-35.424%
2026-06-24	62.9000	63.5000	62.7900	63.5000	+1.389%	4	6,812	-33.858%
2026-06-23	62.3000	63.0500	61.9500	62.6300	+4.820%	65	6,811	-32.939%
2026-06-18	59.7500	59.7500	59.7500	59.7500	-1.969%	2	6,784	-29.707%
2026-06-17	60.9500	60.9500	60.9500	60.9500	+1.145%	1	6,784	-31.091%
2026-06-16	60.2100	60.2600	60.2100	60.2600	+0.133%	2	6,784	-30.302%
2026-06-15	60.1800	60.1800	60.1800	60.1800	-4.126%	1	6,781	-30.209%
2026-06-12	62.4900	62.7700	62.4900	62.7700	-1.784%	2	6,781	-33.089%
2026-06-10	63.9100	63.9100	63.9100	63.9100	+0.298%	7	6,781	-34.283%
2026-06-09	62.0900	64.7800	62.0900	63.7200	+0.189%	13	6,774	-34.087%
2026-06-05	59.6900	63.6000	59.6900	63.6000	+10.628%	10	6,768	-33.962%
2026-06-04	59.7500	60.1700	57.4800	57.4900	-3.378%	16	6,770	-26.944%
2026-06-03	59.3000	59.5000	58.9500	59.5000	+5.985%	17	6,762	-29.412%
2026-06-02	55.3800	56.1400	54.6500	56.1400	-1.612%	46	6,768	-25.187%
2026-06-01	57.0500	57.1500	57.0500	57.0600	-2.595%	5	6,767	-26.393%
2026-05-28	59.1600	59.4900	58.3900	58.5800	-1.794%	16	6,770	-28.303%
2026-05-27	60.5000	60.5000	59.6500	59.6500	+1.394%	3	6,757	-29.589%
2026-05-26	58.5100	59.3500	58.5100	58.8300	+0.702%	12	6,756	-28.608%
2026-05-22	56.9500	58.4200	56.9500	58.4200	+2.997%	115	6,746	-28.107%
2026-05-21	55.8500	56.9000	55.8500	56.7200	+1.959%	45	6,805	-25.952%
2026-05-20	55.5900	55.6900	55.0600	55.6300	-4.596%	88	6,805	-24.501%
2026-05-19	58.3100	58.3100	58.3100	58.3100	+1.497%	8	6,740	-27.971%
2026-05-18	57.0000	57.8500	56.9500	57.4500	+1.609%	124	6,740	-26.893%
2026-05-15	56.4500	56.5400	55.1100	56.5400	+5.347%	36	6,740	-25.716%
2026-05-14	54.0900	54.2300	53.2200	53.6700	-3.645%	143	6,605	-21.744%
2026-05-13	55.6400	55.7000	55.2500	55.7000	-2.622%	164	6,416	-24.596%
2026-05-12	56.0500	57.9000	56.0500	57.2000	+0.158%	3,090	6,416	-26.573%
2026-05-11	57.8500	57.8500	56.9700	57.1100	-2.709%	14	6,416	-26.458%
2026-05-08	58.6000	58.9000	58.5400	58.7000	-2.492%	97	3,317	-28.450%
2026-05-07	60.2500	60.2500	59.9200	60.2000	-2.431%	102	3,363	-30.233%
2026-05-06	62.2900	62.2900	61.7000	61.7000	-4.297%	35	3,312	-31.929%
2026-05-05	64.4700	64.4700	64.4700	64.4700	-0.678%	1	3,308	-34.853%
2026-05-04	64.5500	64.9100	64.5500	64.9100	+1.756%	2	3,307	-35.295%
2026-04-30	63.8500	63.8500	63.7900	63.7900	+6.851%	6	3,306	-34.159%
2026-04-29	59.7000	59.7000	59.7000	59.7000	-2.323%	17	3,303	-29.648%
2026-04-28	61.1200	61.1200	61.1200	61.1200	+3.840%	2	3,312	-31.283%
2026-04-27	58.8600	58.8600	58.8600	58.8600	-3.980%	5	3,310	-28.644%
2026-04-24	63.5100	63.5200	61.3000	61.3000	-3.722%	91	3,305	-31.485%
2026-04-22	64.1000	64.1000	63.5900	63.6700	-0.516%	55	3,283	-34.035%
2026-04-21	64.0000	64.0000	64.0000	64.0000	-1.523%	20	3,226	-34.375%
2026-04-20	64.4000	64.9900	64.4000	64.9900	-0.809%	17	3,226	-35.375%
2026-04-16	65.0600	65.5200	65.0600	65.5200	+0.337%	12	3,215	-35.897%
2026-04-15	64.9000	65.6000	64.9000	65.3000	-1.016%	12	3,224	-35.681%
2026-04-14	67.7000	67.7000	65.9700	65.9700	-4.970%	124	3,215	-36.335%
2026-04-10	69.4700	70.0800	69.1500	69.4200	-2.500%	1,176	3,312	-39.499%
2026-04-09	71.2300	71.3500	71.1900	71.2000	-1.671%	12	2,162	-41.011%
2026-04-08	72.4100	72.4100	72.4100	72.4100	-5.961%	100	2,162	-41.997%
2026-04-07	76.0000	77.0000	76.0000	77.0000	-0.130%	2	2,062	-45.455%
2026-04-02	77.1000	77.1000	77.1000	77.1000	+0.679%	1	2,062	-45.525%
2026-04-01	75.6500	76.6500	75.6500	76.5800	-4.988%	9	2,062	-45.155%
2026-03-31	80.6000	80.6000	80.6000	80.6000	-3.183%	1	2,062	-47.891%
2026-03-30	82.3000	83.2500	82.3000	83.2500	+1.648%	6	2,062	-49.550%
2026-03-27	80.0500	81.9000	80.0500	81.9000	+4.345%	48	2,059	-48.718%
2026-03-26	77.5000	78.4900	77.5000	78.4900	+2.668%	33	2,036	-46.490%
2026-03-24	76.6000	76.8000	76.4500	76.4500	-0.391%	66	2,039	-45.062%
2026-03-23	75.5000	77.0000	75.4500	76.7500	-2.229%	66	2,068	-45.277%
2026-03-20	76.9500	78.5000	76.9500	78.5000	+1.290%	7	2,033	-46.497%
2026-03-19	76.5000	77.5000	76.5000	77.5000	+3.333%	2	2,028	-45.806%
2026-03-18	74.4500	75.0000	73.8000	75.0000	+1.833%	282	2,028	-44.000%
2026-03-17	74.3000	74.3000	73.6500	73.6500	-0.473%	55	1,835	-42.974%
2026-03-16	73.9000	74.0000	73.4300	74.0000	-2.503%	6	1,800	-43.243%
2026-03-13	75.7600	75.9000	75.7600	75.9000	+0.877%	4	1,797	-44.664%
2026-03-12	75.4000	75.4000	75.2400	75.2400	+0.736%	2	1,797	-44.179%
2026-03-10	74.5000	74.7500	74.5000	74.6900	-3.063%	5	1,798	-43.768%
2026-03-09	76.9000	77.0500	76.8000	77.0500	-0.233%	51	1,797	-45.490%
2026-03-06	76.6300	77.2300	76.6300	77.2300	+1.352%	48	1,777	-45.617%
2026-03-04	75.8000	76.4900	75.7900	76.2000	-2.992%	72	1,749	-44.882%
2026-03-03	78.5000	78.5500	78.5000	78.5500	+2.760%	8	1,737	-46.531%
2026-02-26	73.5000	76.5000	73.5000	76.4400	+6.909%	10	1,737	-45.055%
2026-02-25	72.3000	72.3000	71.3900	71.5000	-6.230%	4	1,732	-41.259%
2026-02-24	76.2500	76.2500	76.2500	76.2500	+2.445%	4	1,732	-44.918%
2026-02-20	74.4300	74.4400	74.4300	74.4300	-4.184%	43	1,736	-43.571%
2026-02-17	77.6000	77.6800	77.6000	77.6800	-2.669%	2	1,736	-45.932%
2026-02-04	79.8500	82.0000	79.6500	79.8100	+7.445%	724	1,736	-47.375%
2026-02-02	74.7400	74.7500	73.5500	74.2800	+1.351%	222	1,019	-43.457%
2026-01-30	73.3800	73.3800	73.2900	73.2900	+0.260%	67	803	-42.693%
2026-01-29	74.0900	74.4900	73.1000	73.1000	+1.528%	220	736	-42.544%
2026-01-28	72.2000	72.3100	72.0000	72.0000	-2.768%	7	518	-41.667%
2026-01-26	73.8900	74.0500	73.8900	74.0500	-0.923%	12	513	-43.282%
2026-01-22	74.2800	74.7500	74.2800	74.7400	-0.400%	25	504	-43.805%
2026-01-21	77.2000	77.2000	74.9000	75.0400	-3.299%	89	480	-44.030%
2026-01-20	77.0500	77.7000	76.8200	77.6000	+6.623%	360	394	-45.876%
2026-01-16	72.1200	73.1700	72.1200	72.7800	+0.469%	10	59	-42.292%
2026-01-15	72.6300	72.6600	72.1500	72.4400	-4.116%	10	59	-42.021%
2026-01-14	75.3500	75.5900	75.3400	75.5500	+2.233%	12	58	-44.408%
2026-01-13	74.2600	74.2600	73.9000	73.9000	+1.386%	40	53	-43.166%
2026-01-12	72.9500	72.9500	72.8900	72.8900	-2.423%	3	33	-42.379%
2026-01-09	74.7500	74.7700	74.6500	74.7000	+1.426%	4	31	-43.775%
2026-01-07	73.0600	73.6800	73.0500	73.6500	0.000%	51	30	-42.974%