Dark

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

EOD

Aug 14, 2026

54.18-0.496%(-0.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	54.1800	54.1800	54.1800	54.1800	-0.496%	1	1,083	0.000%
2026-08-13	54.2100	54.4500	54.1800	54.4500	-1.803%	48	1,082	-0.496%
2026-08-12	54.8000	55.4500	54.8000	55.4500	-2.377%	40	1,049	-2.290%
2026-08-11	56.8000	56.8000	56.8000	56.8000	-1.097%	1	1,029	-4.613%
2026-08-10	57.4300	57.4300	57.4300	57.4300	+2.280%	16	1,028	-5.659%
2026-08-07	56.6000	56.6000	56.1500	56.1500	-4.507%	25	1,012	-3.508%
2026-08-06	57.0000	58.8000	57.0000	58.8000	+0.513%	81	1,014	-7.857%
2026-08-05	58.2300	58.5000	57.3800	58.5000	-4.568%	28	1,053	-7.385%
2026-08-04	61.3000	61.3000	61.3000	61.3000	-10.459%	2	1,056	-11.615%
2026-07-30	68.4600	68.4600	68.4600	68.4600	-2.949%	1	1,058	-20.859%
2026-07-29	70.2000	70.5400	70.2000	70.5400	+4.287%	6	1,057	-23.193%
2026-07-27	67.6400	67.6400	67.6400	67.6400	+7.536%	1	1,053	-19.899%
2026-07-23	64.2000	64.2000	62.3500	62.9000	-4.567%	258	1,052	-13.863%
2026-07-13	65.5100	65.9100	65.5100	65.9100	+1.400%	41	1,047	-17.797%
2026-07-10	65.0000	65.0000	65.0000	65.0000	-1.990%	1	1,063	-16.646%
2026-07-09	65.9000	66.3200	65.9000	66.3200	-4.849%	8	1,064	-18.305%
2026-06-30	69.7000	69.7000	69.7000	69.7000	-2.107%	2	1,064	-22.267%
2026-06-29	71.5900	71.5900	71.1500	71.2000	+0.423%	3	1,064	-23.904%
2026-06-26	70.9200	71.0500	70.9000	70.9000	-1.185%	59	1,062	-23.583%
2026-06-25	71.7500	71.7500	71.7500	71.7500	+1.056%	20	1,058	-24.488%
2026-06-24	69.0000	71.0000	69.0000	71.0000	+3.984%	26	1,038	-23.690%
2026-06-23	68.6500	68.6500	68.2800	68.2800	+3.737%	4	1,037	-20.650%
2026-06-18	66.0400	66.6000	65.8200	65.8200	-0.948%	3	1,037	-17.685%
2026-06-16	66.2700	66.4500	66.2700	66.4500	-3.974%	2	1,037	-18.465%
2026-06-12	69.0000	69.2000	69.0000	69.2000	-2.039%	172	1,051	-21.705%
2026-06-10	70.4100	70.6400	70.4100	70.6400	+2.689%	2	1,051	-23.301%
2026-06-09	69.9300	69.9300	68.7900	68.7900	+1.236%	12	1,052	-21.239%
2026-06-08	67.9500	67.9500	67.9500	67.9500	-0.440%	25	1,062	-20.265%
2026-06-05	66.4000	68.2500	66.4000	68.2500	+7.430%	3	1,042	-20.615%
2026-06-04	66.5000	66.5000	63.4200	63.5300	-2.963%	25	1,040	-14.717%
2026-06-03	64.2500	65.7500	64.2500	65.4700	+5.173%	100	1,020	-17.245%
2026-06-02	60.5300	62.2500	60.3000	62.2500	+0.338%	4	1,033	-12.964%
2026-06-01	63.8000	63.8000	62.0400	62.0400	-6.142%	6	1,033	-12.669%
2026-05-29	64.7500	66.1000	64.0200	66.1000	+1.614%	18	1,029	-18.033%
2026-05-28	65.1500	65.1500	65.0500	65.0500	-2.910%	6	1,025	-16.710%
2026-05-27	66.7000	67.1500	66.7000	67.0000	+2.887%	3	1,025	-19.134%
2026-05-26	65.1200	65.1200	65.1200	65.1200	+1.275%	3	1,023	-16.800%
2026-05-22	63.2500	64.3600	63.2500	64.3000	+2.634%	9	1,025	-15.739%
2026-05-21	62.2000	62.8500	60.7000	62.6500	+1.903%	224	1,023	-13.520%
2026-05-20	61.3000	61.4800	60.8000	61.4800	-1.821%	177	1,023	-11.874%
2026-05-19	63.4000	63.8000	62.6200	62.6200	-0.287%	9	1,040	-13.478%
2026-05-18	63.5200	63.5200	62.8000	62.8000	+3.630%	5	1,040	-13.726%
2026-05-15	61.0000	61.5000	60.5800	60.6000	+1.593%	40	1,040	-10.594%
2026-05-14	58.5500	59.6500	58.5500	59.6500	-2.676%	74	1,002	-9.170%
2026-05-13	61.1200	61.2900	61.1200	61.2900	-2.714%	8	944	-11.601%
2026-05-12	63.0000	63.0000	63.0000	63.0000	+0.032%	2	944	-14.000%
2026-05-11	62.8800	63.0200	62.7200	62.9800	-2.824%	175	944	-13.973%
2026-05-08	65.1700	65.1700	64.2100	64.8100	-4.410%	92	799	-16.402%
2026-05-06	68.3700	68.3700	67.7100	67.8000	+1.088%	65	771	-20.088%
2026-04-28	66.0000	67.0700	66.0000	67.0700	+3.058%	52	724	-19.219%
2026-04-27	67.1000	67.2600	65.0800	65.0800	-3.799%	62	731	-16.749%
2026-04-24	67.8500	67.8500	67.6400	67.6500	-4.718%	94	722	-19.911%
2026-04-23	69.7500	71.2000	69.7500	71.0000	+1.516%	243	740	-23.690%
2026-04-22	70.4500	70.4500	69.9400	69.9400	-2.045%	35	827	-22.534%
2026-04-16	72.1000	72.1000	71.4000	71.4000	+0.281%	13	792	-24.118%
2026-04-15	70.8000	71.2000	70.8000	71.2000	-3.588%	203	787	-23.904%
2026-04-14	74.3300	74.4000	73.8500	73.8500	-2.573%	4	679	-26.635%
2026-04-13	75.9500	76.3100	75.7500	75.8000	-0.237%	34	680	-28.522%
2026-04-10	76.4000	76.5000	75.8100	75.9800	-2.764%	35	661	-28.692%
2026-04-09	78.3800	78.3800	77.8000	78.1400	-7.054%	112	660	-30.663%
2026-03-24	84.0300	84.0700	84.0300	84.0700	-0.861%	2	607	-35.554%
2026-03-20	83.9700	84.8000	83.9700	84.8000	+0.952%	21	607	-36.108%
2026-03-19	84.0000	84.0000	84.0000	84.0000	+3.321%	1	601	-35.500%
2026-03-18	81.3000	81.3000	81.3000	81.3000	+0.062%	48	600	-33.358%
2026-03-17	80.7000	81.4000	80.6000	81.2500	+2.009%	117	600	-33.317%
2026-03-16	80.4900	80.5000	79.6500	79.6500	-0.500%	13	508	-31.977%
2026-03-11	79.9500	80.0500	79.9500	80.0500	-0.989%	2	502	-32.317%
2026-03-10	80.8500	80.8500	80.8500	80.8500	-3.784%	48	501	-32.987%
2026-03-09	83.9500	84.0300	83.9500	84.0300	+0.334%	20	476	-35.523%
2026-03-06	83.5100	83.7500	83.5100	83.7500	+0.843%	8	476	-35.307%
2026-03-05	83.1000	83.1000	83.0500	83.0500	-1.948%	5	474	-34.762%
2026-03-03	85.6500	85.8500	84.4000	84.7000	+0.546%	321	473	-36.033%
2026-03-02	84.6000	84.6000	84.0000	84.2400	-1.185%	13	197	-35.684%
2026-02-27	85.7500	85.8100	85.2500	85.2500	+2.329%	10	189	-36.446%
2026-02-26	83.0000	83.3100	82.8000	83.3100	+7.358%	103	188	-34.966%
2026-02-25	78.4800	78.4800	77.6000	77.6000	-5.962%	7	187	-30.180%
2026-02-19	82.3800	82.5200	82.3800	82.5200	-2.401%	4	187	-34.343%
2026-02-17	84.5500	84.5500	84.5500	84.5500	+5.780%	2	187	-35.920%
2026-02-11	79.9300	79.9300	79.9300	79.9300	-3.757%	1	186	-32.216%
2026-02-06	83.0500	83.0500	83.0500	83.0500	-4.999%	10	187	-34.762%
2026-02-04	87.4100	87.4200	87.4100	87.4200	+3.211%	2	187	-38.023%
2026-02-03	84.7000	84.7000	84.7000	84.7000	+5.756%	50	187	-36.033%
2026-01-30	80.0900	80.0900	80.0900	80.0900	+0.907%	1	171	-32.351%
2026-01-28	78.7000	79.3700	78.7000	79.3700	-0.787%	4	171	-31.737%
2026-01-27	80.0000	80.0000	80.0000	80.0000	-1.295%	3	170	-32.275%
2026-01-26	80.6300	81.0500	80.6300	81.0500	+0.746%	4	167	-33.152%
2026-01-23	80.2000	80.4500	80.2000	80.4500	-1.397%	3	165	-32.654%
2026-01-22	81.5500	81.6500	81.5500	81.5900	-0.379%	3	164	-33.595%
2026-01-21	81.8000	81.9000	81.8000	81.9000	-2.384%	2	162	-33.846%
2026-01-20	83.3300	84.1500	83.3300	83.9000	+5.204%	8	161	-35.423%
2026-01-16	79.0000	79.9800	79.0000	79.7500	+0.707%	13	153	-32.063%
2026-01-15	79.3800	79.6000	78.6800	79.1900	-3.814%	34	153	-31.582%
2026-01-14	82.3600	82.6800	82.2800	82.3300	+2.887%	108	141	-34.192%
2026-01-12	80.5000	80.5000	80.0200	80.0200	-1.756%	14	37	-32.292%
2026-01-09	81.6500	81.6500	81.4500	81.4500	+1.394%	3	23	-33.481%
2026-01-07	79.7600	80.4200	79.7600	80.3300	-0.827%	41	21	-32.553%
2026-01-06	81.0000	81.0000	81.0000	81.0000	0.000%	2	2	-33.111%