Dark

NVDA20281215P280
NVDA Dec 15 2028 280.00 Put (NVDA281215P00280000)
option OPRA

EOD

Aug 12, 2026

80.80-4.152%(-3.50)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	80.8000	80.8000	80.8000	80.8000	-4.152%	30	1,494	0.000%
2026-08-11	84.1500	84.3000	84.1500	84.3000	+2.368%	5	1,494	-4.152%
2026-08-10	82.4500	82.4500	81.5000	82.3500	-0.182%	7	1,492	-1.882%
2026-08-07	82.5000	82.5000	82.5000	82.5000	-1.103%	1	1,489	-2.061%
2026-08-05	83.6400	83.7300	83.3200	83.4200	-9.719%	202	1,490	-3.141%
2026-08-03	92.3600	92.4000	92.3600	92.4000	-5.858%	6	1,554	-12.554%
2026-07-30	98.7400	98.7400	98.1200	98.1500	-3.014%	22	1,548	-17.677%
2026-07-29	101.2000	101.2000	101.2000	101.2000	+1.200%	1	1,549	-20.158%
2026-07-28	100.0000	100.0000	100.0000	100.0000	+2.564%	1	1,549	-19.200%
2026-07-27	97.5000	97.5000	97.5000	97.5000	+3.066%	1	1,549	-17.128%
2026-07-17	94.6000	94.6000	94.6000	94.6000	+2.215%	1	1,549	-14.588%
2026-07-16	92.4500	92.5500	92.4500	92.5500	+1.871%	4	1,550	-12.696%
2026-07-10	90.8500	90.8500	90.8500	90.8500	-6.340%	1	1,550	-11.062%
2026-07-09	96.0000	97.0000	96.0000	97.0000	-3.415%	101	1,549	-16.701%
2026-07-02	100.4300	100.4300	100.4300	100.4300	-0.119%	1	1,650	-19.546%
2026-06-29	100.5500	100.5500	100.5500	100.5500	+0.199%	50	1,650	-19.642%
2026-06-26	100.4500	100.4500	100.3500	100.3500	+2.398%	2	1,650	-19.482%
2026-06-23	97.5200	98.0000	97.5200	98.0000	+6.291%	2	1,650	-17.551%
2026-06-15	92.1500	92.2000	92.1500	92.2000	-4.545%	2	1,648	-12.364%
2026-06-12	96.5900	96.5900	96.5900	96.5900	+0.510%	1	1,648	-16.347%
2026-06-08	96.0500	96.1000	96.0000	96.1000	-1.939%	4	1,648	-15.921%
2026-06-05	96.7500	98.0000	96.7500	98.0000	+4.600%	3	1,648	-17.551%
2026-06-04	93.7500	93.7500	93.4700	93.6900	+1.726%	23	1,648	-13.758%
2026-06-03	91.6000	92.5000	91.6000	92.1000	+4.766%	171	1,651	-12.269%
2026-06-01	89.5500	89.7600	87.9100	87.9100	-2.862%	34	1,657	-8.088%
2026-05-29	91.3000	91.6000	90.5000	90.5000	-2.024%	5	1,637	-10.718%
2026-05-28	92.2000	92.3700	92.2000	92.3700	-0.032%	2	1,636	-12.526%
2026-05-27	92.4000	92.4000	92.4000	92.4000	+2.156%	4	1,636	-12.554%
2026-05-26	90.0800	90.4500	90.0800	90.4500	-0.768%	4	1,636	-10.669%
2026-05-22	89.7000	91.1500	89.5500	91.1500	+2.994%	49	1,632	-11.355%
2026-05-21	86.9000	88.8500	86.9000	88.5000	+1.572%	12	1,597	-8.701%
2026-05-20	88.5500	88.5500	86.0500	87.1300	-0.876%	42	1,597	-7.265%
2026-05-19	89.1500	89.1500	87.4900	87.9000	-0.958%	100	1,476	-8.077%
2026-05-18	88.2400	90.0000	88.2400	88.7500	+2.970%	10	1,476	-8.958%
2026-05-15	86.6100	88.0000	85.1300	86.1900	+3.706%	49	1,476	-6.254%
2026-05-14	84.1200	84.3800	82.7000	83.1100	-3.897%	396	1,495	-2.779%
2026-05-13	86.4500	87.5200	85.6000	86.4800	-2.282%	123	1,229	-6.568%
2026-05-12	89.4500	90.7700	87.7800	88.5000	-0.270%	72	1,229	-8.701%
2026-05-11	91.0500	91.0500	88.7400	88.7400	-3.069%	20	1,229	-8.947%
2026-05-08	91.4000	91.9500	90.4500	91.5500	-1.591%	33	1,197	-11.742%
2026-05-07	93.4000	93.4100	92.1700	93.0300	-6.201%	23	1,201	-13.146%
2026-05-04	99.1800	99.1800	99.1800	99.1800	+1.204%	4	1,197	-18.532%
2026-04-30	98.0500	98.0500	98.0000	98.0000	+5.038%	11	1,195	-17.551%
2026-04-29	92.8500	93.4500	92.7000	93.3000	+0.810%	47	1,189	-13.398%
2026-04-28	93.8300	95.0000	92.4800	92.5500	+2.130%	155	1,192	-12.696%
2026-04-27	93.5000	93.9200	90.6000	90.6200	-4.308%	260	1,100	-10.836%
2026-04-24	96.1200	96.1200	94.7000	94.7000	-3.160%	3	976	-14.678%
2026-04-21	97.7900	97.7900	97.7900	97.7900	-1.172%	1	977	-17.374%
2026-04-20	99.1100	99.5000	98.9500	98.9500	+0.457%	17	977	-18.343%
2026-04-17	98.5000	98.5000	98.5000	98.5000	-1.795%	1	972	-17.970%
2026-04-16	99.2700	100.3000	99.2700	100.3000	+0.300%	3	973	-19.442%
2026-04-15	98.7700	100.1000	98.7500	100.0000	-0.990%	23	971	-19.200%
2026-04-14	101.0000	101.0000	101.0000	101.0000	-4.374%	5	973	-20.000%
2026-04-10	105.5000	105.6200	105.5000	105.6200	-4.043%	3	973	-23.499%
2026-04-08	109.9200	110.1500	109.9200	110.0700	-8.122%	3	973	-26.592%
2026-03-27	119.8000	119.8000	119.8000	119.8000	+4.784%	25	971	-32.554%
2026-03-26	114.3300	114.3300	114.3300	114.3300	-0.712%	1	946	-29.327%
2026-03-24	115.3700	115.3700	115.1500	115.1500	+0.392%	4	946	-29.831%
2026-03-23	114.6500	114.8500	114.5500	114.7000	-0.864%	42	946	-29.555%
2026-03-20	115.7000	115.7000	115.7000	115.7000	+2.073%	2	925	-30.164%
2026-03-19	113.2600	113.3500	113.2600	113.3500	+2.136%	20	926	-28.716%
2026-03-18	111.3500	111.3500	110.9800	110.9800	-0.243%	147	916	-27.194%
2026-03-17	111.5000	111.5100	110.5500	111.2500	+0.980%	123	866	-27.371%
2026-03-16	110.0700	110.1700	110.0700	110.1700	-2.745%	20	778	-26.659%
2026-03-13	112.2900	113.2800	112.2900	113.2800	+1.188%	57	774	-28.672%
2026-03-12	112.0600	112.2000	111.8000	111.9500	+2.425%	12	726	-27.825%
2026-03-11	109.3000	109.3000	109.3000	109.3000	-0.862%	3	722	-26.075%
2026-03-10	110.7000	110.7000	110.0000	110.2500	-2.778%	25	722	-26.712%
2026-03-09	117.0500	117.0500	113.4000	113.4000	-0.526%	158	718	-28.748%
2026-03-06	113.8500	114.0400	113.8500	114.0000	+1.028%	4	608	-29.123%
2026-03-04	112.6600	112.9500	111.9300	112.8400	-1.716%	119	607	-28.394%
2026-03-03	116.0000	116.7500	114.8100	114.8100	+1.172%	50	522	-29.623%
2026-03-02	113.4800	113.4800	113.4800	113.4800	-2.926%	1	476	-28.798%
2026-02-27	116.2000	116.9000	116.2000	116.9000	+4.124%	2	475	-30.881%
2026-02-26	109.6100	112.2700	109.6100	112.2700	+5.915%	5	474	-28.031%
2026-02-25	106.0000	106.0000	106.0000	106.0000	-2.681%	1	470	-23.774%
2026-02-24	108.9200	108.9200	108.9200	108.9200	-2.314%	2	470	-25.817%
2026-02-20	111.5000	111.5000	111.5000	111.5000	-4.374%	1	469	-27.534%
2026-02-17	116.7500	116.8500	116.6000	116.6000	+2.777%	3	468	-30.703%
2026-02-13	113.3600	113.4500	113.3600	113.4500	+4.322%	2	466	-28.779%
2026-02-11	108.7000	108.7500	108.7000	108.7500	-7.808%	2	466	-25.701%
2026-02-05	117.9200	117.9600	117.9000	117.9600	-0.824%	98	466	-31.502%
2026-02-04	118.8000	118.9400	118.8000	118.9400	+1.998%	2	368	-32.067%
2026-02-03	115.2200	116.6300	115.1800	116.6100	+5.778%	172	367	-30.709%
2026-02-02	110.5400	110.5700	110.1900	110.2400	+2.017%	4	195	-26.705%
2026-01-30	108.1500	108.1500	108.0600	108.0600	+0.148%	2	195	-25.227%
2026-01-28	107.9000	108.1500	107.8500	107.9000	-1.461%	14	195	-25.116%
2026-01-27	109.3100	109.5200	109.1000	109.5000	-1.173%	20	188	-26.210%
2026-01-26	110.0800	111.0500	110.0800	110.8000	+0.682%	64	182	-27.076%
2026-01-23	109.6300	110.0500	109.6300	110.0500	-1.415%	6	155	-26.579%
2026-01-22	110.9600	111.6300	110.9000	111.6300	-0.197%	17	153	-27.618%
2026-01-21	113.9600	114.7900	111.5800	111.8500	-2.015%	84	144	-27.760%
2026-01-20	114.3500	114.4400	114.0100	114.1500	+4.725%	12	86	-29.216%
2026-01-16	109.3000	109.3500	108.8600	109.0000	+0.786%	8	77	-25.872%
2026-01-15	108.8500	109.1000	107.8900	108.1500	-4.122%	34	77	-25.289%
2026-01-14	112.1600	112.9300	112.1600	112.8000	+3.061%	8	61	-28.369%
2026-01-12	109.8700	109.9500	109.4000	109.4500	-1.662%	4	57	-26.176%
2026-01-09	111.0500	111.3000	111.0500	111.3000	-0.545%	2	56	-27.403%
2026-01-08	111.4100	112.3000	111.4000	111.9100	+2.332%	50	55	-27.799%
2026-01-07	108.6700	109.4600	108.6700	109.3600	0.000%	44	19	-26.116%