Dark

NVDA20281215P250
NVDA Dec 15 2028 250.00 Put (NVDA281215P00250000)
option OPRA

EOD

Sep 30, 2026

52.65-2.500%(-1.35)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	53.2000	53.2000	52.6500	52.6500	-2.500%	29	4,218	0.000%
2026-09-29	52.4200	54.0000	52.4200	54.0000	+1.370%	82	4,213	-2.500%
2026-09-28	52.9500	53.8300	52.1000	53.2700	-4.277%	66	4,174	-1.164%
2026-09-25	55.7500	55.8000	55.6400	55.6500	-0.179%	17	4,172	-5.391%
2026-09-24	55.7500	55.7500	55.7500	55.7500	+2.181%	1,000	4,174	-5.561%
2026-09-22	53.9900	54.5600	53.9400	54.5600	-0.146%	3	3,174	-3.501%
2026-09-21	56.0700	56.0700	54.5500	54.6400	-5.712%	12	3,171	-3.642%
2026-09-18	58.5000	58.5000	57.7800	57.9500	-0.686%	1,014	3,177	-9.146%
2026-09-17	58.3900	58.6300	58.1500	58.3500	-3.057%	604	2,975	-9.769%
2026-09-16	61.1400	61.1900	59.7000	60.1900	-2.919%	38	2,797	-12.527%
2026-09-15	61.7300	62.3600	61.6000	62.0000	-0.161%	43	2,818	-15.081%
2026-09-14	64.1500	64.1500	62.1000	62.1000	+4.987%	88	2,807	-15.217%
2026-09-11	59.0000	59.1500	58.8000	59.1500	-2.151%	4	2,774	-10.989%
2026-09-10	60.0000	61.0900	60.0000	60.4500	+3.439%	1,450	2,772	-12.903%
2026-09-09	58.1000	58.4400	58.1000	58.4400	+1.335%	14	2,107	-9.908%
2026-09-08	55.8500	57.8000	55.8500	57.6700	+4.286%	12	2,093	-8.705%
2026-09-04	55.0500	55.3000	53.8000	55.3000	-0.754%	54	2,043	-4.792%
2026-09-03	56.9700	56.9700	55.7200	55.7200	-2.587%	24	2,043	-5.510%
2026-09-02	59.4000	59.4000	56.4000	57.2000	-4.983%	59	2,061	-7.955%
2026-09-01	60.7500	60.7500	60.1000	60.2000	+1.689%	14	2,030	-12.542%
2026-08-31	60.7500	61.2500	59.2000	59.2000	-3.755%	19	2,037	-11.064%
2026-08-28	57.8500	61.6000	57.8500	61.5100	+8.656%	383	2,029	-14.404%
2026-08-27	59.0000	59.0000	56.1500	56.6100	-13.308%	57	2,077	-6.995%
2026-08-26	64.7000	65.3000	64.7000	65.3000	+1.713%	25	2,058	-19.372%
2026-08-25	63.5000	64.2500	63.5000	64.2000	-1.910%	26	2,033	-17.991%
2026-08-24	65.8000	65.8500	65.4000	65.4500	+3.152%	208	2,010	-19.557%
2026-08-21	63.4500	63.5500	63.4500	63.4500	+1.196%	73	1,848	-17.021%
2026-08-20	62.7000	62.7000	62.7000	62.7000	+1.162%	1	1,819	-16.029%
2026-08-19	61.4800	62.4500	61.4500	61.9800	-0.386%	176	1,819	-15.053%
2026-08-18	62.2200	62.2200	62.2200	62.2200	+5.547%	1	1,694	-15.381%
2026-08-17	59.4500	59.4500	58.9500	58.9500	-1.799%	4	1,693	-10.687%
2026-08-14	59.7500	60.4400	59.7500	60.0300	-0.530%	5	1,689	-12.294%
2026-08-13	60.7500	60.7500	60.3500	60.3500	-1.195%	2	1,689	-12.759%
2026-08-12	62.0000	62.0000	60.8600	61.0800	-3.583%	12	1,688	-13.802%
2026-08-11	62.2500	63.3500	62.2500	63.3500	-0.236%	4	1,690	-16.890%
2026-08-10	62.5000	63.5000	62.2500	63.5000	+1.519%	4	1,690	-17.087%
2026-08-07	63.1000	63.1000	62.3300	62.5500	-2.842%	40	1,689	-15.827%
2026-08-06	62.7200	64.7000	62.7200	64.3800	+0.751%	38	1,674	-18.220%
2026-08-05	63.8600	64.6200	63.6200	63.9000	-4.726%	75	1,679	-17.606%
2026-08-04	67.5000	67.5000	67.0700	67.0700	-4.676%	8	1,691	-21.500%
2026-08-03	70.3600	70.3600	70.3600	70.3600	-9.968%	2	1,685	-25.171%
2026-07-29	77.7500	78.1500	77.7500	78.1500	+3.441%	2	1,685	-32.630%
2026-07-28	76.9800	76.9800	75.5500	75.5500	+0.666%	6	1,683	-30.311%
2026-07-27	75.0500	75.0500	75.0500	75.0500	+6.635%	2	1,679	-29.847%
2026-07-24	70.5000	71.5100	70.3700	70.3800	+4.468%	11	1,679	-25.192%
2026-07-22	67.7300	67.7300	67.3700	67.3700	-4.845%	2	1,688	-21.849%
2026-07-21	68.7500	70.9000	68.7500	70.8000	-2.546%	5	1,690	-25.636%
2026-07-17	72.6500	72.6500	72.6500	72.6500	+2.180%	3	1,687	-27.529%
2026-07-16	71.2000	71.2000	71.1000	71.1000	+2.082%	2	1,685	-25.949%
2026-07-15	69.6500	69.6500	69.6500	69.6500	-3.062%	1	1,685	-24.408%
2026-07-14	71.8500	71.8500	71.8500	71.8500	+0.349%	9	1,684	-26.722%
2026-07-13	71.6000	71.6000	71.6000	71.6000	+3.066%	2	1,693	-26.466%
2026-07-10	69.4700	69.4700	69.4700	69.4700	-5.031%	1	1,695	-24.212%
2026-07-09	73.3000	73.7000	73.1500	73.1500	+0.412%	7	1,695	-28.025%
2026-07-08	72.8500	72.8500	72.8500	72.8500	-3.638%	1	1,690	-27.728%
2026-07-01	76.5000	76.5000	75.6000	75.6000	-0.592%	15	1,691	-30.357%
2026-06-30	76.0500	76.0500	76.0500	76.0500	-2.249%	1	1,687	-30.769%
2026-06-29	78.3800	78.3800	77.8000	77.8000	+0.129%	27	1,687	-32.326%
2026-06-26	78.0300	78.0300	77.7000	77.7000	-2.079%	26	1,660	-32.239%
2026-06-25	78.4500	79.3500	78.4500	79.3500	+4.271%	19	1,654	-33.648%
2026-06-24	77.0000	77.0000	76.1000	76.1000	+1.656%	3	1,642	-30.815%
2026-06-23	75.0500	75.0500	74.8600	74.8600	+3.469%	2	1,643	-29.669%
2026-06-22	72.3500	72.3500	72.3500	72.3500	-0.069%	1	1,642	-27.229%
2026-06-18	72.4000	72.4000	72.3500	72.4000	-1.295%	12	1,419	-27.279%
2026-06-17	73.3500	73.3500	73.3500	73.3500	+1.875%	30	1,419	-28.221%
2026-06-15	72.0000	72.0000	72.0000	72.0000	-5.013%	20	1,419	-26.875%
2026-06-12	75.8700	75.8700	75.7400	75.8000	-1.430%	230	1,419	-30.541%
2026-06-11	76.9000	78.0500	76.8500	76.9000	-0.582%	37	1,419	-31.534%
2026-06-09	74.6000	77.3500	74.6000	77.3500	+3.312%	12	1,383	-31.933%
2026-06-08	74.6000	75.7000	74.6000	74.8700	-1.396%	86	1,377	-29.678%
2026-06-05	75.0000	75.9600	75.0000	75.9300	+7.322%	62	1,316	-30.660%
2026-06-04	70.5800	70.7500	70.5800	70.7500	-1.490%	3	1,255	-25.583%
2026-06-03	71.3000	72.1000	71.3000	71.8200	+6.274%	8	1,254	-26.692%
2026-06-02	67.5800	67.5800	67.5800	67.5800	-3.526%	1	1,251	-22.092%
2026-06-01	70.0500	70.0500	70.0500	70.0500	-3.072%	1	1,250	-24.839%
2026-05-29	72.2700	72.2700	72.2700	72.2700	+0.613%	1	1,250	-27.148%
2026-05-27	73.3400	73.3400	71.8300	71.8300	+0.070%	104	1,249	-26.702%
2026-05-26	71.7800	71.7800	71.7800	71.7800	+1.743%	11	1,345	-26.651%
2026-05-22	69.0200	70.6500	69.0200	70.5500	+1.877%	355	1,334	-25.372%
2026-05-21	67.7000	69.2700	67.7000	69.2500	+2.593%	24	1,068	-23.971%
2026-05-20	66.9000	67.5500	66.7500	67.5000	-3.503%	226	1,068	-22.000%
2026-05-19	69.9500	69.9500	69.9500	69.9500	+0.215%	1	944	-24.732%
2026-05-18	67.9700	70.0000	67.9700	69.8000	+4.962%	161	944	-24.570%
2026-05-15	68.0700	68.0700	66.4500	66.5000	+2.623%	18	944	-20.827%
2026-05-14	65.0000	65.7300	64.4800	64.8000	-3.067%	265	894	-18.750%
2026-05-13	67.1200	67.1200	66.8300	66.8500	-1.836%	28	787	-21.242%
2026-05-12	68.0000	68.1000	68.0000	68.1000	-1.362%	11	787	-22.687%
2026-05-11	70.4000	70.4000	68.7000	69.0400	-2.815%	96	787	-23.740%
2026-05-08	70.8800	71.2200	70.6100	71.0400	-1.538%	137	772	-25.887%
2026-05-07	72.5500	72.5500	72.1500	72.1500	-2.697%	53	653	-27.027%
2026-05-06	74.2800	74.2800	74.1500	74.1500	-4.630%	2	663	-28.995%
2026-05-05	77.8400	77.8400	77.6000	77.7500	-0.064%	3	663	-32.283%
2026-05-04	77.9500	78.1400	77.8000	77.8000	0.000%	17	660	-32.326%
2026-05-01	76.4000	78.0000	76.3900	77.8000	+0.387%	29	631	-32.326%
2026-04-30	76.0000	78.0000	76.0000	77.5000	+4.730%	85	631	-32.065%
2026-04-29	72.5500	74.0000	72.4500	74.0000	+1.093%	7	591	-28.851%
2026-04-28	72.6200	73.8600	72.6200	73.2000	+3.142%	8	596	-28.074%
2026-04-27	73.4000	73.4000	70.9700	70.9700	-4.263%	353	596	-25.814%
2026-04-24	77.0500	77.0500	74.0000	74.1300	-4.717%	208	712	-28.976%
2026-04-23	76.8500	77.8000	76.8500	77.8000	+1.819%	5	511	-32.326%
2026-04-22	77.0000	77.0000	76.4100	76.4100	-0.404%	2	506	-31.095%
2026-04-20	76.8000	76.8000	76.7200	76.7200	-0.814%	2	506	-31.374%
2026-04-17	77.4500	77.4500	77.3500	77.3500	-1.062%	2	505	-31.933%
2026-04-16	78.6700	78.6700	78.1800	78.1800	+0.812%	4	504	-32.655%
2026-04-15	77.7800	77.7800	77.3500	77.5500	-2.490%	17	501	-32.108%
2026-04-14	80.3500	80.5700	79.2500	79.5300	-4.111%	41	501	-33.799%
2026-04-13	82.9400	82.9400	82.9400	82.9400	-0.492%	1	492	-36.520%
2026-04-10	83.2000	83.3500	83.2000	83.3500	-2.171%	7	491	-36.833%
2026-04-09	85.7100	85.7100	85.2000	85.2000	-1.889%	6	494	-38.204%
2026-04-08	86.8400	86.8400	86.8400	86.8400	-4.519%	1	490	-39.371%
2026-04-07	90.9500	90.9500	90.9500	90.9500	+1.416%	1	491	-42.111%
2026-04-06	90.0000	90.0000	89.6800	89.6800	-7.288%	2	492	-41.291%
2026-03-30	97.1000	97.1000	96.7300	96.7300	+3.190%	2	492	-45.570%
2026-03-26	92.0000	93.7400	92.0000	93.7400	+5.682%	9	492	-43.834%
2026-03-25	89.2700	89.2700	88.7000	88.7000	-2.677%	42	483	-40.643%
2026-03-23	90.0900	91.1400	90.0900	91.1400	-1.947%	5	445	-42.232%
2026-03-20	91.5200	92.9500	91.5200	92.9500	+2.143%	5	446	-43.357%
2026-03-19	91.0000	91.0000	91.0000	91.0000	+3.597%	1	441	-42.143%
2026-03-18	87.9800	87.9800	87.8400	87.8400	-0.419%	10	440	-40.061%
2026-03-17	88.0200	88.4500	88.0200	88.2100	-2.293%	18	440	-40.313%
2026-03-13	90.1500	90.2800	90.1500	90.2800	+1.222%	2	423	-41.681%
2026-03-12	88.6200	89.6900	88.6200	89.1900	+1.699%	22	423	-40.969%
2026-03-11	87.3500	88.0200	87.3500	87.7000	-0.578%	30	417	-39.966%
2026-03-10	88.2100	88.2100	88.2100	88.2100	-3.023%	1	412	-40.313%
2026-03-06	90.9100	90.9600	90.9100	90.9600	-1.130%	20	411	-42.117%
2026-03-05	91.9300	92.0000	91.9300	92.0000	+2.553%	10	411	-42.772%
2026-03-04	89.7000	89.7100	89.7000	89.7100	-3.527%	14	406	-41.311%
2026-03-03	92.8500	92.9900	92.8500	92.9900	+1.517%	8	406	-43.381%
2026-03-02	90.9400	91.6000	90.9400	91.6000	-0.791%	26	406	-42.522%
2026-02-27	92.3300	92.3300	92.3300	92.3300	+2.589%	2	388	-42.976%
2026-02-26	90.2700	90.2700	89.2000	90.0000	+5.882%	114	386	-41.500%
2026-02-25	85.0000	85.0000	85.0000	85.0000	-2.857%	5	318	-38.059%
2026-02-24	87.5000	87.5000	87.5000	87.5000	-1.818%	1	318	-39.829%
2026-02-20	88.9900	89.1200	88.9900	89.1200	-2.665%	2	318	-40.922%
2026-02-17	91.6000	91.6000	91.5600	91.5600	+5.241%	2	317	-42.497%
2026-02-11	87.0000	87.0000	87.0000	87.0000	-0.344%	1	316	-39.483%
2026-02-09	87.3000	87.3000	87.3000	87.3000	-3.322%	1	316	-39.691%
2026-02-06	90.3000	90.3000	90.3000	90.3000	-6.425%	10	317	-41.694%
2026-02-05	96.4600	96.5000	96.4600	96.5000	+1.901%	4	307	-45.440%
2026-02-04	95.0200	95.1100	94.7000	94.7000	+0.638%	32	305	-44.403%
2026-02-03	92.3300	94.1000	92.3000	94.1000	+7.913%	53	275	-44.049%
2026-02-02	87.2000	87.2500	87.2000	87.2000	+0.519%	20	222	-39.622%
2026-01-30	85.2500	87.4500	85.2500	86.7500	+1.119%	8	220	-39.308%
2026-01-28	85.8500	85.8500	85.7900	85.7900	-1.617%	6	218	-38.629%
2026-01-27	87.0800	87.2500	86.9800	87.2000	-0.909%	38	212	-39.622%
2026-01-26	87.6300	88.0000	87.6300	88.0000	+0.686%	3	197	-40.170%
2026-01-23	87.4000	87.4000	87.4000	87.4000	-1.432%	3	195	-39.760%
2026-01-22	88.6500	88.7500	88.6500	88.6700	-0.427%	3	192	-40.623%
2026-01-21	90.8500	90.9000	89.0000	89.0500	-3.416%	10	190	-40.876%
2026-01-20	90.5000	92.2000	90.4000	92.2000	+6.344%	108	188	-42.896%
2026-01-16	87.0000	87.0000	86.6000	86.7000	+0.908%	8	93	-39.273%
2026-01-15	86.4600	86.6000	85.7100	85.9200	-4.032%	36	93	-38.722%
2026-01-14	89.4000	89.9500	89.4000	89.5300	+3.026%	13	74	-41.193%
2026-01-12	86.9500	86.9500	86.9000	86.9000	-1.919%	29	69	-39.413%
2026-01-09	88.6000	88.6600	88.6000	88.6000	+1.489%	3	40	-40.576%
2026-01-07	86.6800	87.3900	86.6800	87.3000	0.000%	58	38	-39.691%