Dark

NVDA20281215P240
NVDA Dec 15 2028 240.00 Put (NVDA281215P00240000)
option OPRA

EOD

Sep 30, 2026

47.15-2.118%(-1.02)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	47.0500	47.2000	46.9500	47.1500	-2.118%	7	1,053	0.000%
2026-09-29	47.2800	48.2000	47.1000	48.1700	+1.926%	19	1,049	-2.118%
2026-09-28	47.0500	47.2600	46.5500	47.2600	-5.253%	40	1,062	-0.233%
2026-09-25	49.6000	50.5000	49.6000	49.8800	+1.176%	7	1,049	-5.473%
2026-09-23	49.3000	49.3000	49.3000	49.3000	+1.170%	63	1,044	-4.361%
2026-09-22	48.0000	48.7300	48.0000	48.7300	-1.116%	2	1,107	-3.242%
2026-09-21	50.1200	50.1200	49.2800	49.2800	-4.865%	7	1,108	-4.322%
2026-09-18	52.0000	52.0000	51.8000	51.8000	-0.766%	3	1,111	-8.977%
2026-09-17	53.0000	53.0000	52.2000	52.2000	-6.552%	5	1,108	-9.674%
2026-09-15	55.8000	55.8600	55.8000	55.8600	+0.215%	2	1,106	-15.593%
2026-09-14	56.4000	56.4000	55.7400	55.7400	+2.652%	9	1,106	-15.411%
2026-09-10	54.3000	54.3000	54.3000	54.3000	+3.232%	1	1,102	-13.168%
2026-09-09	52.2500	52.7000	52.2500	52.6000	+0.960%	13	1,102	-10.361%
2026-09-08	50.3700	52.1000	50.3700	52.1000	+8.091%	7	1,101	-9.501%
2026-09-04	48.3000	48.8000	48.2000	48.2000	-2.920%	9	1,094	-2.178%
2026-09-03	50.3000	50.3000	49.6500	49.6500	-2.532%	4	1,094	-5.035%
2026-09-02	50.9500	51.0100	50.9400	50.9400	-4.785%	29	1,095	-7.440%
2026-09-01	53.8000	53.8000	53.5000	53.5000	0.000%	3	1,098	-11.869%
2026-08-31	54.8500	54.8500	53.5000	53.5000	+1.750%	7	1,096	-11.869%
2026-08-28	52.5800	52.5800	52.5800	52.5800	+2.495%	2	1,094	-10.327%
2026-08-27	52.2300	52.3600	50.2000	51.3000	-12.233%	42	1,092	-8.090%
2026-08-26	58.6100	59.1000	58.4500	58.4500	-1.599%	5	1,090	-19.333%
2026-08-24	58.4500	59.5500	58.4500	59.4000	+3.665%	6	1,089	-20.623%
2026-08-21	57.3000	57.3000	57.3000	57.3000	+0.668%	1	1,084	-17.714%
2026-08-20	56.9200	56.9200	56.9200	56.9200	+1.263%	1	1,084	-17.164%
2026-08-18	56.2100	56.2100	56.2100	56.2100	+5.460%	1	1,084	-16.118%
2026-08-17	53.9600	53.9600	53.3000	53.3000	-1.624%	24	1,083	-11.538%
2026-08-14	54.1800	54.1800	54.1800	54.1800	-0.496%	1	1,083	-12.975%
2026-08-13	54.2100	54.4500	54.1800	54.4500	-1.803%	48	1,082	-13.407%
2026-08-12	54.8000	55.4500	54.8000	55.4500	-2.377%	40	1,049	-14.968%
2026-08-11	56.8000	56.8000	56.8000	56.8000	-1.097%	1	1,029	-16.989%
2026-08-10	57.4300	57.4300	57.4300	57.4300	+2.280%	16	1,028	-17.900%
2026-08-07	56.6000	56.6000	56.1500	56.1500	-4.507%	25	1,012	-16.028%
2026-08-06	57.0000	58.8000	57.0000	58.8000	+0.513%	81	1,014	-19.813%
2026-08-05	58.2300	58.5000	57.3800	58.5000	-4.568%	28	1,053	-19.402%
2026-08-04	61.3000	61.3000	61.3000	61.3000	-10.459%	2	1,056	-23.083%
2026-07-30	68.4600	68.4600	68.4600	68.4600	-2.949%	1	1,058	-31.128%
2026-07-29	70.2000	70.5400	70.2000	70.5400	+4.287%	6	1,057	-33.158%
2026-07-27	67.6400	67.6400	67.6400	67.6400	+7.536%	1	1,053	-30.293%
2026-07-23	64.2000	64.2000	62.3500	62.9000	-4.567%	258	1,052	-25.040%
2026-07-13	65.5100	65.9100	65.5100	65.9100	+1.400%	41	1,047	-28.463%
2026-07-10	65.0000	65.0000	65.0000	65.0000	-1.990%	1	1,063	-27.462%
2026-07-09	65.9000	66.3200	65.9000	66.3200	-4.849%	8	1,064	-28.905%
2026-06-30	69.7000	69.7000	69.7000	69.7000	-2.107%	2	1,064	-32.353%
2026-06-29	71.5900	71.5900	71.1500	71.2000	+0.423%	3	1,064	-33.778%
2026-06-26	70.9200	71.0500	70.9000	70.9000	-1.185%	59	1,062	-33.498%
2026-06-25	71.7500	71.7500	71.7500	71.7500	+1.056%	20	1,058	-34.286%
2026-06-24	69.0000	71.0000	69.0000	71.0000	+3.984%	26	1,038	-33.592%
2026-06-23	68.6500	68.6500	68.2800	68.2800	+3.737%	4	1,037	-30.946%
2026-06-18	66.0400	66.6000	65.8200	65.8200	-0.948%	3	1,037	-28.365%
2026-06-16	66.2700	66.4500	66.2700	66.4500	-3.974%	2	1,037	-29.044%
2026-06-12	69.0000	69.2000	69.0000	69.2000	-2.039%	172	1,051	-31.864%
2026-06-10	70.4100	70.6400	70.4100	70.6400	+2.689%	2	1,051	-33.253%
2026-06-09	69.9300	69.9300	68.7900	68.7900	+1.236%	12	1,052	-31.458%
2026-06-08	67.9500	67.9500	67.9500	67.9500	-0.440%	25	1,062	-30.611%
2026-06-05	66.4000	68.2500	66.4000	68.2500	+7.430%	3	1,042	-30.916%
2026-06-04	66.5000	66.5000	63.4200	63.5300	-2.963%	25	1,040	-25.783%
2026-06-03	64.2500	65.7500	64.2500	65.4700	+5.173%	100	1,020	-27.982%
2026-06-02	60.5300	62.2500	60.3000	62.2500	+0.338%	4	1,033	-24.257%
2026-06-01	63.8000	63.8000	62.0400	62.0400	-6.142%	6	1,033	-24.001%
2026-05-29	64.7500	66.1000	64.0200	66.1000	+1.614%	18	1,029	-28.669%
2026-05-28	65.1500	65.1500	65.0500	65.0500	-2.910%	6	1,025	-27.517%
2026-05-27	66.7000	67.1500	66.7000	67.0000	+2.887%	3	1,025	-29.627%
2026-05-26	65.1200	65.1200	65.1200	65.1200	+1.275%	3	1,023	-27.595%
2026-05-22	63.2500	64.3600	63.2500	64.3000	+2.634%	9	1,025	-26.672%
2026-05-21	62.2000	62.8500	60.7000	62.6500	+1.903%	224	1,023	-24.741%
2026-05-20	61.3000	61.4800	60.8000	61.4800	-1.821%	177	1,023	-23.308%
2026-05-19	63.4000	63.8000	62.6200	62.6200	-0.287%	9	1,040	-24.705%
2026-05-18	63.5200	63.5200	62.8000	62.8000	+3.630%	5	1,040	-24.920%
2026-05-15	61.0000	61.5000	60.5800	60.6000	+1.593%	40	1,040	-22.195%
2026-05-14	58.5500	59.6500	58.5500	59.6500	-2.676%	74	1,002	-20.956%
2026-05-13	61.1200	61.2900	61.1200	61.2900	-2.714%	8	944	-23.071%
2026-05-12	63.0000	63.0000	63.0000	63.0000	+0.032%	2	944	-25.159%
2026-05-11	62.8800	63.0200	62.7200	62.9800	-2.824%	175	944	-25.135%
2026-05-08	65.1700	65.1700	64.2100	64.8100	-4.410%	92	799	-27.249%
2026-05-06	68.3700	68.3700	67.7100	67.8000	+1.088%	65	771	-30.457%
2026-04-28	66.0000	67.0700	66.0000	67.0700	+3.058%	52	724	-29.700%
2026-04-27	67.1000	67.2600	65.0800	65.0800	-3.799%	62	731	-27.551%
2026-04-24	67.8500	67.8500	67.6400	67.6500	-4.718%	94	722	-30.303%
2026-04-23	69.7500	71.2000	69.7500	71.0000	+1.516%	243	740	-33.592%
2026-04-22	70.4500	70.4500	69.9400	69.9400	-2.045%	35	827	-32.585%
2026-04-16	72.1000	72.1000	71.4000	71.4000	+0.281%	13	792	-33.964%
2026-04-15	70.8000	71.2000	70.8000	71.2000	-3.588%	203	787	-33.778%
2026-04-14	74.3300	74.4000	73.8500	73.8500	-2.573%	4	679	-36.154%
2026-04-13	75.9500	76.3100	75.7500	75.8000	-0.237%	34	680	-37.797%
2026-04-10	76.4000	76.5000	75.8100	75.9800	-2.764%	35	661	-37.944%
2026-04-09	78.3800	78.3800	77.8000	78.1400	-7.054%	112	660	-39.660%
2026-03-24	84.0300	84.0700	84.0300	84.0700	-0.861%	2	607	-43.916%
2026-03-20	83.9700	84.8000	83.9700	84.8000	+0.952%	21	607	-44.399%
2026-03-19	84.0000	84.0000	84.0000	84.0000	+3.321%	1	601	-43.869%
2026-03-18	81.3000	81.3000	81.3000	81.3000	+0.062%	48	600	-42.005%
2026-03-17	80.7000	81.4000	80.6000	81.2500	+2.009%	117	600	-41.969%
2026-03-16	80.4900	80.5000	79.6500	79.6500	-0.500%	13	508	-40.804%
2026-03-11	79.9500	80.0500	79.9500	80.0500	-0.989%	2	502	-41.099%
2026-03-10	80.8500	80.8500	80.8500	80.8500	-3.784%	48	501	-41.682%
2026-03-09	83.9500	84.0300	83.9500	84.0300	+0.334%	20	476	-43.889%
2026-03-06	83.5100	83.7500	83.5100	83.7500	+0.843%	8	476	-43.701%
2026-03-05	83.1000	83.1000	83.0500	83.0500	-1.948%	5	474	-43.227%
2026-03-03	85.6500	85.8500	84.4000	84.7000	+0.546%	321	473	-44.333%
2026-03-02	84.6000	84.6000	84.0000	84.2400	-1.185%	13	197	-44.029%
2026-02-27	85.7500	85.8100	85.2500	85.2500	+2.329%	10	189	-44.692%
2026-02-26	83.0000	83.3100	82.8000	83.3100	+7.358%	103	188	-43.404%
2026-02-25	78.4800	78.4800	77.6000	77.6000	-5.962%	7	187	-39.240%
2026-02-19	82.3800	82.5200	82.3800	82.5200	-2.401%	4	187	-42.862%
2026-02-17	84.5500	84.5500	84.5500	84.5500	+5.780%	2	187	-44.234%
2026-02-11	79.9300	79.9300	79.9300	79.9300	-3.757%	1	186	-41.011%
2026-02-06	83.0500	83.0500	83.0500	83.0500	-4.999%	10	187	-43.227%
2026-02-04	87.4100	87.4200	87.4100	87.4200	+3.211%	2	187	-46.065%
2026-02-03	84.7000	84.7000	84.7000	84.7000	+5.756%	50	187	-44.333%
2026-01-30	80.0900	80.0900	80.0900	80.0900	+0.907%	1	171	-41.129%
2026-01-28	78.7000	79.3700	78.7000	79.3700	-0.787%	4	171	-40.595%
2026-01-27	80.0000	80.0000	80.0000	80.0000	-1.295%	3	170	-41.063%
2026-01-26	80.6300	81.0500	80.6300	81.0500	+0.746%	4	167	-41.826%
2026-01-23	80.2000	80.4500	80.2000	80.4500	-1.397%	3	165	-41.392%
2026-01-22	81.5500	81.6500	81.5500	81.5900	-0.379%	3	164	-42.211%
2026-01-21	81.8000	81.9000	81.8000	81.9000	-2.384%	2	162	-42.430%
2026-01-20	83.3300	84.1500	83.3300	83.9000	+5.204%	8	161	-43.802%
2026-01-16	79.0000	79.9800	79.0000	79.7500	+0.707%	13	153	-40.878%
2026-01-15	79.3800	79.6000	78.6800	79.1900	-3.814%	34	153	-40.460%
2026-01-14	82.3600	82.6800	82.2800	82.3300	+2.887%	108	141	-42.730%
2026-01-12	80.5000	80.5000	80.0200	80.0200	-1.756%	14	37	-41.077%
2026-01-09	81.6500	81.6500	81.4500	81.4500	+1.394%	3	23	-42.112%
2026-01-07	79.7600	80.4200	79.7600	80.3300	-0.827%	41	21	-41.305%
2026-01-06	81.0000	81.0000	81.0000	81.0000	0.000%	2	2	-41.790%