Dark

NVDA20281215P260
NVDA Dec 15 2028 260.00 Put (NVDA281215P00260000)
option OPRA

EOD

Sep 30, 2026

59.75+1.049%(+0.62)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	58.8000	59.7500	58.7300	59.7500	+1.049%	23	2,373	0.000%
2026-09-28	58.2000	59.3500	58.2000	59.1300	-5.919%	7	2,352	+1.049%
2026-09-24	62.8500	62.8500	62.8500	62.8500	+4.576%	5	2,352	-4.932%
2026-09-22	60.1000	60.1000	60.1000	60.1000	-0.464%	1	2,357	-0.582%
2026-09-21	61.6300	61.6300	60.3700	60.3800	-6.533%	54	2,357	-1.043%
2026-09-17	65.3500	65.3500	64.6000	64.6000	-6.241%	20	2,356	-7.508%
2026-09-15	68.9500	68.9500	68.9000	68.9000	+0.364%	3	2,353	-13.280%
2026-09-14	70.0100	70.0100	68.6500	68.6500	+4.905%	25	2,353	-12.964%
2026-09-11	65.4400	65.4400	65.4400	65.4400	-2.547%	1	2,339	-8.695%
2026-09-10	67.3200	67.3200	66.9000	67.1500	+4.840%	17	2,339	-11.020%
2026-09-08	63.0000	64.1000	63.0000	64.0500	+3.893%	5	2,336	-6.714%
2026-09-04	60.5900	61.6500	59.8000	61.6500	+0.244%	4	2,335	-3.082%
2026-09-03	62.3200	62.7000	61.5000	61.5000	-7.114%	255	2,335	-2.846%
2026-09-01	66.2100	66.2100	66.2100	66.2100	-2.775%	5	2,202	-9.757%
2026-08-31	67.1500	68.1000	67.1500	68.1000	+1.415%	5	2,197	-12.261%
2026-08-28	67.1300	67.1500	67.1300	67.1500	+6.082%	2	2,197	-11.020%
2026-08-27	64.9500	64.9500	62.1800	63.3000	-11.282%	15	2,197	-5.608%
2026-08-26	71.3500	71.3500	71.3500	71.3500	+1.856%	1	2,198	-16.258%
2026-08-21	70.0500	70.0500	70.0500	70.0500	+8.420%	1	2,198	-14.704%
2026-08-17	65.7000	65.7000	64.6100	64.6100	-2.106%	3	2,197	-7.522%
2026-08-14	66.0000	66.0000	66.0000	66.0000	-0.557%	1	2,198	-9.470%
2026-08-13	66.3700	66.3700	66.3700	66.3700	-1.058%	1	2,197	-9.974%
2026-08-12	68.2000	68.2000	67.0800	67.0800	-5.574%	11	2,197	-10.927%
2026-08-06	71.0400	71.0400	71.0400	71.0400	+0.339%	1	2,189	-15.892%
2026-08-05	70.8000	70.8000	70.8000	70.8000	-9.149%	4	2,189	-15.607%
2026-08-03	77.9300	77.9300	77.9300	77.9300	-0.726%	1	2,189	-23.329%
2026-07-20	78.5000	78.5000	78.5000	78.5000	-1.875%	1	2,188	-23.885%
2026-07-17	79.2500	80.0000	79.1000	80.0000	+5.263%	975	2,188	-25.313%
2026-07-15	76.0000	76.0000	76.0000	76.0000	-4.246%	1	1,523	-21.382%
2026-07-13	79.3500	79.3700	79.3500	79.3700	+4.572%	2	1,524	-24.720%
2026-07-10	76.0000	76.0000	75.9000	75.9000	-5.232%	2	1,525	-21.278%
2026-07-09	80.0900	80.0900	80.0900	80.0900	-0.854%	1	1,527	-25.396%
2026-07-08	80.7800	80.7800	80.7800	80.7800	-3.200%	100	1,526	-26.034%
2026-07-06	83.4300	83.4500	83.4300	83.4500	-2.375%	2	1,526	-28.400%
2026-07-02	85.9100	85.9200	85.4700	85.4800	+0.565%	42	1,504	-30.101%
2026-06-29	85.0000	85.0000	85.0000	85.0000	-0.875%	25	1,504	-29.706%
2026-06-25	85.8000	85.8000	85.7500	85.7500	+3.688%	21	1,484	-30.321%
2026-06-24	82.7000	82.7000	82.7000	82.7000	+0.303%	25	1,484	-27.751%
2026-06-23	82.2500	82.4500	82.2500	82.4500	+1.464%	24	1,484	-27.532%
2026-06-08	81.2600	81.2600	81.2600	81.2600	+3.674%	1	1,484	-26.471%
2026-06-03	78.2000	78.5100	78.2000	78.3800	+0.979%	50	1,483	-23.769%
2026-05-28	77.5600	77.6200	77.5600	77.6200	-1.734%	2	1,531	-23.022%
2026-05-27	78.9900	78.9900	78.9900	78.9900	+0.946%	100	1,531	-24.358%
2026-05-26	78.2500	78.2500	78.2500	78.2500	+1.229%	15	1,531	-23.642%
2026-05-22	76.5000	77.3000	76.4000	77.3000	+4.956%	13	1,546	-22.704%
2026-05-21	73.5500	73.6500	73.5500	73.6500	-0.230%	2	1,554	-18.873%
2026-05-20	73.8200	73.8200	73.8200	73.8200	-2.458%	1	1,554	-19.060%
2026-05-19	75.6800	75.6800	75.6800	75.6800	+3.927%	1	1,554	-21.049%
2026-05-15	73.5000	73.5000	72.8200	72.8200	+1.633%	2	1,554	-17.948%
2026-05-14	71.1000	71.6500	70.8000	71.6500	-3.683%	28	1,554	-16.609%
2026-05-13	74.4000	74.4000	74.3800	74.3900	+0.243%	30	1,514	-19.680%
2026-05-12	75.5000	75.5000	74.2100	74.2100	-1.591%	185	1,514	-19.485%
2026-05-11	77.0500	77.0500	74.9700	75.4100	-2.935%	282	1,514	-20.766%
2026-05-08	77.6000	77.6900	77.6000	77.6900	-4.110%	2	1,353	-23.092%
2026-05-06	83.1200	83.1300	81.0200	81.0200	-4.446%	76	1,354	-26.253%
2026-05-05	84.7900	84.7900	84.7900	84.7900	+0.701%	1	1,316	-29.532%
2026-05-04	84.2500	84.2500	84.2000	84.2000	+1.117%	10	1,316	-29.038%
2026-05-01	83.2800	83.2800	83.2700	83.2700	-1.105%	14	1,297	-28.245%
2026-04-30	81.8500	84.2100	81.8500	84.2000	+5.580%	169	1,297	-29.038%
2026-04-28	80.2700	80.3300	79.6900	79.7500	+3.571%	8	1,293	-25.078%
2026-04-27	79.6000	79.6000	77.0000	77.0000	-4.549%	3	1,293	-22.403%
2026-04-24	80.6700	80.6700	80.6700	80.6700	-4.814%	1	1,293	-25.933%
2026-04-21	84.7500	84.7500	84.7500	84.7500	+1.110%	24	1,293	-29.499%
2026-04-17	83.8200	83.8200	83.8200	83.8200	-1.976%	1	1,293	-28.716%
2026-04-16	85.8500	85.8500	85.2500	85.5100	+1.798%	1,006	1,293	-30.125%
2026-04-15	84.0000	84.0000	84.0000	84.0000	-7.131%	1	436	-28.869%
2026-04-13	90.4000	90.6000	90.3500	90.4500	+0.133%	15	437	-33.941%
2026-04-10	90.3300	90.3300	90.3300	90.3300	-10.030%	1	430	-33.854%
2026-03-26	100.4500	100.4500	100.4000	100.4000	+3.345%	10	430	-40.488%
2026-03-23	97.1500	97.1500	97.1500	97.1500	-1.760%	20	430	-38.497%
2026-03-20	98.8500	98.8900	98.8500	98.8900	+3.387%	20	422	-39.579%
2026-03-17	95.8200	95.9000	95.6500	95.6500	+0.843%	40	412	-37.533%
2026-03-16	94.8000	94.8500	94.8000	94.8500	-2.166%	30	392	-37.006%
2026-03-13	96.9000	96.9500	96.9000	96.9500	+0.404%	20	377	-38.370%
2026-03-12	96.9600	97.0200	96.4500	96.5600	+1.429%	12	372	-38.121%
2026-03-10	94.8800	95.2000	94.7300	95.2000	-3.055%	98	369	-37.237%
2026-03-09	98.7000	98.7100	98.2000	98.2000	-1.118%	73	281	-39.155%
2026-03-05	99.2500	99.3100	99.2500	99.3100	+2.339%	8	229	-39.835%
2026-03-04	97.0000	97.0400	97.0000	97.0400	-1.632%	12	227	-38.427%
2026-03-02	99.3700	99.4300	98.5400	98.6500	+1.492%	30	221	-39.432%
2026-02-26	97.2000	97.2000	97.2000	97.2000	+6.114%	1	198	-38.529%
2026-02-25	91.6000	91.6000	91.6000	91.6000	-3.069%	1	198	-34.771%
2026-02-24	94.4700	94.5000	94.4700	94.5000	-1.655%	2	198	-36.772%
2026-02-20	96.0900	96.0900	96.0900	96.0900	-1.969%	1	198	-37.819%
2026-02-13	97.9600	98.0200	97.9600	98.0200	-4.538%	2	197	-39.043%
2026-02-05	103.6800	103.6800	102.6800	102.6800	+1.744%	45	197	-41.810%
2026-02-03	99.3500	100.9200	99.3500	100.9200	+5.975%	65	152	-40.795%
2026-02-02	95.1500	95.2300	95.1500	95.2300	+2.288%	2	89	-37.257%
2026-01-28	93.1500	93.5000	93.0600	93.1000	-1.377%	26	89	-35.822%
2026-01-27	94.2500	94.5000	94.2400	94.4000	-1.245%	18	67	-36.706%
2026-01-26	95.1500	95.7200	95.1500	95.5900	+0.993%	6	65	-37.493%
2026-01-23	94.6500	94.6500	94.6500	94.6500	-1.560%	1	64	-36.873%
2026-01-22	95.9500	96.1500	95.9500	96.1500	-0.259%	3	63	-37.858%
2026-01-21	97.9500	97.9500	96.2500	96.4000	-2.479%	10	61	-38.019%
2026-01-20	98.6600	98.8500	98.5500	98.8500	+5.384%	12	52	-39.555%
2026-01-16	94.2000	94.2800	93.7500	93.8000	+0.439%	14	42	-36.301%
2026-01-15	93.8500	93.9500	92.8900	93.3900	-3.373%	38	42	-36.021%
2026-01-14	96.7100	97.4100	96.6400	96.6500	+2.059%	14	25	-38.179%
2026-01-12	94.6200	94.7000	94.6200	94.7000	-1.251%	2	19	-36.906%
2026-01-09	95.9000	95.9000	95.9000	95.9000	+1.535%	2	19	-37.696%
2026-01-07	93.8500	94.5000	93.8400	94.4500	0.000%	48	18	-36.739%