Dark

NVDA20281215P290
NVDA Dec 15 2028 290.00 Put (NVDA281215P00290000)
option OPRA

EOD

Aug 13, 2026

86.67-1.084%(-0.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	86.6700	86.6700	86.6700	86.6700	-1.084%	1	1,247	0.000%
2026-08-12	87.6200	87.6200	87.6200	87.6200	-4.761%	7	1,246	-1.084%
2026-08-10	88.5500	92.0000	88.5500	92.0000	+4.297%	2	1,250	-5.793%
2026-08-07	88.2100	88.2100	88.2100	88.2100	-3.816%	5	1,249	-1.746%
2026-08-06	88.1600	91.7100	88.1600	91.7100	+0.913%	4	1,249	-5.496%
2026-08-05	92.4800	92.4800	90.8800	90.8800	-9.984%	8	1,248	-4.632%
2026-08-03	100.9600	100.9600	100.9600	100.9600	-4.800%	1	1,242	-14.154%
2026-07-30	106.6400	106.6400	106.0200	106.0500	+2.742%	22	1,242	-18.274%
2026-07-27	103.2200	103.2200	103.2200	103.2200	+2.147%	1	1,242	-16.034%
2026-07-14	101.0500	101.0500	101.0500	101.0500	+1.660%	5	1,242	-14.231%
2026-07-10	99.4000	99.4000	99.4000	99.4000	-6.359%	5	1,242	-12.807%
2026-07-06	106.0500	106.1500	106.0500	106.1500	+1.385%	2	1,242	-18.351%
2026-07-01	104.6200	104.7000	104.6200	104.7000	-3.591%	16	1,243	-17.221%
2026-06-29	108.8500	108.8500	108.6000	108.6000	+1.306%	50	1,258	-20.193%
2026-06-25	106.2900	107.2000	106.2900	107.2000	-0.823%	2	1,258	-19.151%
2026-06-24	105.0000	108.0900	105.0000	108.0900	+6.861%	2	1,257	-19.817%
2026-06-22	99.9000	101.2000	99.9000	101.1500	+0.497%	30	1,255	-14.315%
2026-06-18	100.6500	100.6500	100.6500	100.6500	-0.504%	37	1,227	-13.890%
2026-06-16	101.5000	101.5000	101.1000	101.1600	+1.160%	12	1,227	-14.324%
2026-06-15	100.0000	100.0000	100.0000	100.0000	-4.077%	10	1,234	-13.330%
2026-06-08	104.1000	104.2500	104.1000	104.2500	+7.863%	42	1,234	-16.863%
2026-06-04	96.6500	96.6500	96.6500	96.6500	-2.903%	20	1,214	-10.326%
2026-06-03	99.3500	99.7400	99.2800	99.5400	+4.132%	50	1,230	-12.929%
2026-06-01	96.8200	96.8200	95.5900	95.5900	-2.459%	21	1,269	-9.332%
2026-05-22	96.5800	98.1100	96.5800	98.0000	+4.589%	288	1,248	-11.561%
2026-05-21	93.8500	93.8500	93.7000	93.7000	0.000%	4	1,096	-7.503%
2026-05-20	93.7000	93.7000	93.7000	93.7000	-1.004%	15	1,096	-7.503%
2026-05-19	94.6500	94.6500	94.6500	94.6500	-1.968%	1	1,080	-8.431%
2026-05-18	96.4000	96.5500	96.4000	96.5500	+2.855%	31	1,080	-10.233%
2026-05-15	93.1000	93.8700	93.1000	93.8700	+4.416%	24	1,080	-7.670%
2026-05-14	91.3500	91.3500	89.9000	89.9000	-3.250%	12	1,057	-3.593%
2026-05-13	92.4900	92.9200	92.4900	92.9200	-3.710%	24	1,058	-6.726%
2026-05-12	96.5000	96.5000	96.5000	96.5000	+0.626%	1	1,058	-10.187%
2026-05-11	97.0000	97.0000	95.9000	95.9000	-2.788%	4	1,058	-9.625%
2026-05-08	98.3400	98.6500	98.2600	98.6500	-3.284%	9	1,057	-12.144%
2026-05-06	102.0000	102.0000	102.0000	102.0000	-4.045%	1	1,058	-15.029%
2026-05-01	106.3100	106.3100	106.3000	106.3000	+5.102%	2	1,057	-18.467%
2026-04-29	99.1100	101.3500	99.1100	101.1400	+3.151%	118	1,057	-14.307%
2026-04-27	99.5800	99.5800	98.0500	98.0500	-3.759%	68	1,034	-11.606%
2026-04-24	102.6000	102.6000	101.8800	101.8800	-4.562%	64	996	-14.929%
2026-04-20	106.7500	106.7500	106.7500	106.7500	+0.946%	6	953	-18.810%
2026-04-17	105.7500	105.7500	105.7500	105.7500	-3.221%	1	953	-18.043%
2026-04-14	111.2100	111.2100	109.2700	109.2700	-4.132%	2	952	-20.683%
2026-04-13	113.8000	113.9800	113.6500	113.9800	-2.930%	16	952	-23.960%
2026-04-09	117.4200	117.4200	117.4200	117.4200	-0.441%	1	946	-26.188%
2026-04-08	118.1000	118.1000	117.9400	117.9400	-4.153%	4	946	-26.513%
2026-04-07	123.1500	123.2000	123.0300	123.0500	-2.186%	82	946	-29.565%
2026-03-31	125.8000	125.8000	125.8000	125.8000	+2.144%	1	921	-31.105%
2026-03-26	123.1600	123.1600	123.1600	123.1600	+0.277%	1	931	-29.628%
2026-03-24	122.8000	122.8500	122.8000	122.8200	+0.179%	12	932	-29.433%
2026-03-23	122.0000	123.2500	121.9000	122.6000	-1.097%	15	927	-29.307%
2026-03-20	123.2700	124.0200	122.7100	123.9600	+4.203%	48	917	-30.082%
2026-03-17	119.1000	119.3500	118.9600	118.9600	+0.728%	77	906	-27.144%
2026-03-16	118.5300	118.5300	117.9500	118.1000	-2.638%	58	857	-26.613%
2026-03-13	120.4000	121.3000	120.4000	121.3000	+1.591%	44	811	-28.549%
2026-03-12	120.1700	120.1700	119.3000	119.4000	+1.067%	61	778	-27.412%
2026-03-11	117.9500	118.1400	117.9500	118.1400	+0.229%	4	718	-26.638%
2026-03-10	118.5000	118.5000	117.8700	117.8700	-3.504%	31	716	-26.470%
2026-03-09	124.9500	125.0500	122.0000	122.1500	+0.601%	117	700	-29.046%
2026-03-06	121.5400	121.7400	121.2800	121.4200	+0.597%	54	633	-28.620%
2026-03-05	120.7000	120.7000	120.7000	120.7000	-0.050%	3	599	-28.194%
2026-03-04	120.7600	120.7600	120.7600	120.7600	-1.749%	35	596	-28.230%
2026-03-03	123.1000	123.1500	122.7600	122.9100	+0.705%	128	561	-29.485%
2026-03-02	122.7400	122.8000	121.5000	122.0500	-0.530%	36	437	-28.988%
2026-02-27	123.3500	123.3500	122.7000	122.7000	+2.199%	3	407	-29.364%
2026-02-26	120.0600	120.0600	120.0600	120.0600	+5.733%	1	407	-27.811%
2026-02-25	114.5400	114.5400	113.5500	113.5500	-2.783%	2	406	-23.672%
2026-02-24	116.5400	116.8000	116.5400	116.8000	-0.231%	2	406	-25.796%
2026-02-23	116.9800	117.0700	116.9800	117.0700	-1.984%	10	406	-25.967%
2026-02-20	119.4000	119.4400	119.4000	119.4400	+1.066%	2	397	-27.436%
2026-02-18	118.1800	118.1800	118.1800	118.1800	-2.572%	1	396	-26.663%
2026-02-13	122.8000	122.8000	121.2600	121.3000	+4.147%	3	395	-28.549%
2026-02-11	116.3900	116.4700	116.3900	116.4700	-3.465%	2	395	-25.586%
2026-02-06	120.4000	120.6500	120.3500	120.6500	-5.632%	115	395	-28.164%
2026-02-04	124.5300	127.9500	124.5100	127.8500	+2.510%	78	326	-32.210%
2026-02-03	121.3000	124.7500	120.9200	124.7200	+5.964%	41	252	-30.508%
2026-02-02	117.6000	117.7000	117.6000	117.7000	+0.848%	2	214	-26.364%
2026-01-30	115.6700	116.7100	115.6700	116.7100	-2.089%	8	214	-25.739%
2026-01-29	119.2000	119.2000	119.2000	119.2000	+2.626%	1	212	-27.290%
2026-01-28	116.0600	116.1500	116.0600	116.1500	-2.436%	2	212	-25.381%
2026-01-27	119.0500	119.0500	119.0500	119.0500	+0.295%	1	212	-27.199%
2026-01-26	118.1300	119.0100	118.0800	118.7000	+0.679%	37	212	-26.984%
2026-01-23	117.3800	117.9000	117.3800	117.9000	-1.405%	6	199	-26.489%
2026-01-22	118.9000	119.5800	118.3300	119.5800	-0.225%	67	196	-27.521%
2026-01-21	122.1000	122.8400	119.8000	119.8500	-2.711%	85	166	-27.685%
2026-01-20	122.3500	123.1900	121.2900	123.1900	+5.201%	76	116	-29.645%
2026-01-16	117.1500	117.3600	116.6600	117.1000	+0.009%	46	49	-25.986%
2026-01-15	116.9900	117.0900	115.7200	117.0900	-3.087%	68	49	-25.980%
2026-01-14	120.4200	120.9500	120.4200	120.8200	+2.156%	8	19	-28.265%
2026-01-12	117.6600	118.5000	117.6600	118.2700	-0.697%	4	15	-26.719%
2026-01-09	119.0000	119.1500	118.9800	119.1000	+1.795%	4	14	-27.229%
2026-01-07	116.3900	117.5500	116.3900	117.0000	0.000%	30	13	-25.923%