Dark

NVDA20281215P300
NVDA Dec 15 2028 300.00 Put (NVDA281215P00300000)
option OPRA

EOD

Aug 14, 2026

93.79-1.170%(-1.11)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	93.8000	93.8000	93.7900	93.7900	-1.170%	3	6,372	0.000%
2026-08-13	94.0000	94.9000	93.9300	94.9000	-0.263%	21	6,370	-1.170%
2026-08-12	94.8900	95.1500	94.8900	95.1500	-2.749%	6	6,372	-1.429%
2026-08-11	97.8400	97.8400	97.8400	97.8400	-0.670%	1	6,377	-4.139%
2026-08-10	96.1900	99.4500	96.1900	98.5000	+1.578%	11	6,377	-4.782%
2026-08-07	95.9800	97.2000	95.9800	96.9700	-3.030%	205	6,381	-3.279%
2026-08-06	96.7800	100.0000	96.7800	100.0000	+1.781%	19	6,489	-6.210%
2026-08-05	98.8000	99.3500	97.4700	98.2500	-7.119%	783	6,494	-4.539%
2026-08-03	107.0100	107.0100	105.6900	105.7800	-8.177%	8	6,212	-11.335%
2026-07-30	115.5000	115.7000	115.2000	115.2000	-1.538%	4	6,209	-18.585%
2026-07-29	115.5500	117.0000	115.5500	117.0000	+3.339%	102	6,210	-19.838%
2026-07-28	116.0000	116.0000	113.2200	113.2200	-0.945%	7	6,310	-17.161%
2026-07-27	114.0500	114.3000	114.0500	114.3000	+10.971%	2	6,312	-17.944%
2026-07-22	105.3500	105.3500	102.9000	103.0000	-3.504%	1,002	6,312	-8.942%
2026-07-21	108.4500	108.5500	106.7400	106.7400	-2.858%	502	5,354	-12.132%
2026-07-17	110.0000	110.0000	108.8800	109.8800	+2.024%	3	4,857	-14.643%
2026-07-16	107.0900	107.7600	107.0900	107.7000	+2.008%	5	4,858	-12.916%
2026-07-15	105.5800	105.5800	105.5800	105.5800	+0.667%	1	4,859	-11.167%
2026-07-14	109.0000	109.0000	104.8800	104.8800	-2.979%	40	4,859	-10.574%
2026-07-13	106.3000	108.1000	106.2000	108.1000	+2.679%	17	4,879	-13.238%
2026-07-10	105.9600	105.9600	105.2800	105.2800	-10.400%	67	4,884	-10.914%
2026-07-07	117.0000	117.5000	117.0000	117.5000	+4.444%	4	4,918	-20.179%
2026-07-01	115.3800	115.3800	112.5000	112.5000	-1.255%	521	4,918	-16.631%
2026-06-30	113.9300	113.9300	113.9300	113.9300	-2.038%	1	4,549	-17.678%
2026-06-29	116.1500	116.3000	116.1500	116.3000	0.000%	2	4,549	-19.355%
2026-06-26	117.6000	117.6000	116.2000	116.3000	+0.929%	37	4,549	-19.355%
2026-06-25	117.5100	117.5100	115.2300	115.2300	+1.551%	3	4,530	-18.606%
2026-06-24	114.2000	114.2000	113.4700	113.4700	+1.403%	3	4,530	-17.344%
2026-06-23	113.0000	113.5700	111.8800	111.9000	+3.372%	10	4,529	-16.184%
2026-06-22	108.0000	108.2500	108.0000	108.2500	+0.343%	2	4,522	-13.358%
2026-06-18	108.7000	108.7000	107.8800	107.8800	-3.160%	31	4,466	-13.061%
2026-06-17	111.2500	111.6500	111.2500	111.4000	+2.673%	52	4,466	-15.808%
2026-06-16	108.9700	108.9700	108.5000	108.5000	+1.421%	2	4,466	-13.558%
2026-06-15	109.2000	109.2000	106.9800	106.9800	-4.525%	9	4,465	-12.329%
2026-06-12	112.0500	112.0500	112.0500	112.0500	-1.451%	2	4,465	-16.296%
2026-06-11	113.7000	113.7000	113.7000	113.7000	-1.191%	1	4,465	-17.511%
2026-06-10	113.8800	115.0700	113.8800	115.0700	+2.741%	5	4,465	-18.493%
2026-06-09	109.6500	115.6500	109.6500	112.0000	+1.523%	48	4,463	-16.259%
2026-06-08	111.0000	111.0000	110.3200	110.3200	-2.155%	5	4,415	-14.984%
2026-06-05	110.1700	112.7500	110.1700	112.7500	+7.915%	5	4,416	-16.816%
2026-06-04	107.8300	107.8300	103.9000	104.4800	-2.246%	6	4,413	-10.232%
2026-06-03	106.6000	107.5500	106.6000	106.8800	+3.166%	5	4,411	-12.247%
2026-06-02	103.6000	103.6000	103.6000	103.6000	+0.583%	1	4,414	-9.469%
2026-06-01	104.7000	105.0000	102.4000	103.0000	-3.918%	36	4,413	-8.942%
2026-05-29	105.7500	107.2000	105.0400	107.2000	+0.093%	62	4,392	-12.509%
2026-05-28	106.8000	107.5400	106.8000	107.1000	0.000%	5	4,366	-12.428%
2026-05-27	108.0000	109.0000	107.0900	107.1000	+0.093%	27	4,364	-12.428%
2026-05-26	105.7500	107.3500	105.7500	107.0000	+1.856%	11	4,353	-12.346%
2026-05-22	103.5000	105.5200	103.5000	105.0500	+1.812%	62	4,346	-10.719%
2026-05-21	101.8100	103.5100	101.8100	103.1800	+1.977%	27	4,322	-9.101%
2026-05-20	102.5700	102.5700	100.1500	101.1800	-0.687%	30	4,322	-7.304%
2026-05-19	102.5300	104.2000	101.8800	101.8800	-1.375%	14	4,262	-7.941%
2026-05-18	103.2000	103.5000	103.2000	103.3000	+3.393%	10	4,262	-9.206%
2026-05-15	101.1500	101.4000	99.0000	99.9100	+3.191%	18	4,262	-6.126%
2026-05-14	98.5300	98.5300	96.6000	96.8200	-3.354%	99	4,238	-3.130%
2026-05-13	100.2000	100.8800	99.5600	100.1800	-3.904%	124	4,046	-6.379%
2026-05-12	103.0500	104.2500	102.0500	104.2500	+1.027%	13	4,046	-10.034%
2026-05-11	105.7800	105.7800	102.4500	103.1900	-2.577%	18	4,046	-9.109%
2026-05-08	105.0300	105.9500	105.0300	105.9200	-1.607%	10	4,032	-11.452%
2026-05-07	108.7500	108.7500	107.2200	107.6500	-1.501%	34	4,038	-12.875%
2026-05-06	115.1500	115.1500	109.2900	109.2900	-5.007%	10	4,036	-14.182%
2026-05-05	115.0500	115.1400	115.0500	115.0500	+0.480%	14	4,037	-18.479%
2026-05-04	114.8500	116.2500	114.5000	114.5000	+0.351%	2,788	4,030	-18.087%
2026-05-01	114.5000	114.8000	114.1000	114.1000	+0.662%	6	5,579	-17.800%
2026-04-30	114.1600	114.1600	113.3500	113.3500	+4.403%	11	5,579	-17.256%
2026-04-29	107.5200	108.9000	107.5200	108.5700	+0.724%	120	5,574	-13.613%
2026-04-28	109.2500	109.2500	107.7900	107.7900	+2.122%	3	5,550	-12.988%
2026-04-27	108.9000	109.0200	105.5500	105.5500	-3.651%	227	5,548	-11.142%
2026-04-24	110.0000	110.0000	109.5500	109.5500	-4.995%	7	5,468	-14.386%
2026-04-23	113.1900	115.3900	113.1900	115.3100	+2.207%	169	5,465	-18.663%
2026-04-22	113.1500	113.2000	112.8200	112.8200	-0.380%	28	5,476	-16.868%
2026-04-21	113.3000	113.4400	113.2500	113.2500	-0.623%	29	5,440	-17.183%
2026-04-20	114.2000	115.0000	113.9600	113.9600	+0.405%	32	5,440	-17.699%
2026-04-17	113.9200	114.1500	113.5000	113.5000	-1.373%	37	5,428	-17.366%
2026-04-16	114.6900	115.7800	114.6900	115.0800	+0.419%	9	5,415	-18.500%
2026-04-15	114.6000	114.6000	114.6000	114.6000	-1.529%	1	5,414	-18.159%
2026-04-14	119.3300	119.3300	116.3800	116.3800	-4.450%	197	5,415	-19.411%
2026-04-13	121.8000	122.1500	121.6500	121.8000	-0.098%	44	5,263	-22.997%
2026-04-10	121.4700	121.9200	121.2800	121.9200	-2.433%	18	5,250	-23.073%
2026-04-09	125.7500	125.7500	124.9600	124.9600	-4.865%	16	5,249	-24.944%
2026-04-07	131.5900	131.7500	130.8000	131.3500	+1.233%	368	5,234	-28.595%
2026-04-06	130.3500	130.3500	129.7500	129.7500	-0.307%	5	5,159	-27.715%
2026-04-02	134.0000	134.0000	130.1500	130.1500	-0.153%	14	5,170	-27.937%
2026-04-01	131.2500	131.2500	129.8500	130.3500	-1.437%	2,512	5,170	-28.048%
2026-03-31	133.5000	133.5000	132.2500	132.2500	-4.925%	2	3,449	-29.081%
2026-03-30	139.1000	139.1000	139.1000	139.1000	+0.520%	1	3,449	-32.574%
2026-03-27	135.6500	138.3800	135.6500	138.3800	+2.885%	170	3,448	-32.223%
2026-03-26	134.1800	134.5000	134.1800	134.5000	+5.201%	12	3,293	-30.268%
2026-03-25	129.3700	129.3700	127.8500	127.8500	-2.665%	7	3,303	-26.641%
2026-03-24	131.2800	131.3500	131.2800	131.3500	+0.497%	6	3,297	-28.595%
2026-03-23	130.0000	131.5000	130.0000	130.7000	-2.789%	16	3,296	-28.240%
2026-03-20	131.9000	134.6800	131.3000	134.4500	+3.630%	963	3,286	-30.242%
2026-03-19	131.3500	131.3500	129.6400	129.7400	+1.901%	24	2,879	-27.709%
2026-03-18	127.4500	127.4500	127.0000	127.3200	+0.102%	11	2,869	-26.335%
2026-03-17	126.5000	127.3000	126.5000	127.1900	-0.086%	86	2,870	-26.260%
2026-03-16	126.7500	127.3000	126.1400	127.3000	-1.585%	18	2,845	-26.324%
2026-03-13	128.5000	129.4500	128.5000	129.3500	+0.921%	14	2,839	-27.491%
2026-03-12	128.0300	128.2500	127.0900	128.1700	+1.561%	103	2,832	-26.824%
2026-03-11	125.3300	126.2000	125.3300	126.2000	-0.426%	6	2,749	-25.681%
2026-03-10	126.8900	126.8900	125.8400	126.7400	-2.956%	24	2,749	-25.998%
2026-03-09	130.2500	130.6300	130.2500	130.6000	+0.733%	41	2,732	-28.185%
2026-03-06	129.2600	129.9500	129.2600	129.6500	+0.154%	43	2,741	-27.659%
2026-03-05	129.5300	129.5300	129.4500	129.4500	+0.411%	79	2,719	-27.547%
2026-03-04	129.0100	129.1900	128.0500	128.9200	-1.633%	102	2,647	-27.249%
2026-03-03	132.9300	132.9500	131.0600	131.0600	+0.661%	40	2,621	-28.437%
2026-03-02	132.3100	132.5700	130.0900	130.2000	-2.421%	1,526	2,591	-27.965%
2026-02-27	131.6400	133.5000	131.6400	133.4300	+4.153%	49	2,621	-29.708%
2026-02-26	121.3000	129.0000	121.3000	128.1100	+5.701%	159	2,606	-26.789%
2026-02-25	122.4000	122.4000	121.1000	121.2000	-2.415%	95	2,538	-22.616%
2026-02-24	128.0600	128.0600	124.2000	124.2000	-1.429%	179	2,538	-24.485%
2026-02-23	125.5500	126.0000	125.5500	126.0000	-0.008%	12	2,388	-25.563%
2026-02-18	125.8500	126.0100	125.8500	126.0100	-3.529%	2	2,384	-25.569%
2026-02-17	130.6200	130.6200	130.6200	130.6200	+0.896%	1	2,383	-28.196%
2026-02-13	130.8500	130.8500	129.3500	129.4600	+2.340%	4	2,383	-27.553%
2026-02-12	126.5000	126.5000	126.5000	126.5000	+1.835%	2	2,383	-25.858%
2026-02-11	124.6800	124.6800	124.1000	124.2200	-0.799%	4	2,383	-24.497%
2026-02-09	126.0000	126.0000	125.2200	125.2200	-2.742%	14	2,384	-25.100%
2026-02-06	133.5200	133.5200	128.4100	128.7500	-6.077%	20	2,385	-27.153%
2026-02-05	135.1200	137.0800	132.1400	137.0800	+2.070%	1,585	2,376	-31.580%
2026-02-04	135.3700	136.8500	134.3000	134.3000	+1.152%	82	791	-30.164%
2026-02-03	131.3300	132.7700	131.3100	132.7700	+5.248%	146	710	-29.359%
2026-02-02	125.6000	126.1500	125.1000	126.1500	+1.448%	11	565	-25.652%
2026-01-30	123.6500	124.7900	123.6500	124.3500	-1.192%	15	562	-24.576%
2026-01-29	126.1500	127.2500	125.5700	125.8500	+1.862%	204	549	-25.475%
2026-01-28	124.0500	124.1000	123.5000	123.5500	-1.373%	4	347	-24.087%
2026-01-27	126.9500	127.2500	124.9300	125.2700	-1.097%	13	346	-25.130%
2026-01-26	125.9600	127.0500	125.9600	126.6600	+0.596%	47	345	-25.951%
2026-01-23	125.6600	125.9100	125.5100	125.9100	-1.402%	9	328	-25.510%
2026-01-22	127.3100	127.8500	126.4500	127.7000	-0.273%	49	324	-26.554%
2026-01-21	131.0500	131.5000	128.0000	128.0500	-2.594%	82	300	-26.755%
2026-01-20	130.4500	131.4600	130.1000	131.4600	+5.000%	72	266	-28.655%
2026-01-16	123.5000	125.5500	123.3300	125.2000	0.000%	124	181	-25.088%
2026-01-15	124.0000	125.3400	123.5900	125.2000	-2.946%	103	181	-25.088%
2026-01-14	128.7000	129.1000	128.7000	129.0000	+2.781%	10	144	-27.295%
2026-01-12	125.8200	125.8200	125.5100	125.5100	-1.329%	22	140	-25.273%
2026-01-09	127.0500	127.2500	127.0500	127.2000	-0.625%	30	125	-26.266%
2026-01-08	127.2400	128.0000	127.2400	128.0000	+2.302%	17	110	-26.727%
2026-01-07	124.6000	125.1700	124.2500	125.1200	0.000%	109	96	-25.040%