Dark

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

EOD

Sep 29, 2026

85.19+0.082%(+0.07)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	85.7500	85.8500	85.1900	85.1900	+0.082%	7	6,450	0.000%
2026-09-28	85.2100	85.2100	85.1200	85.1200	-5.422%	3	6,449	+0.082%
2026-09-25	90.0000	90.0000	90.0000	90.0000	+0.111%	1	6,449	-5.344%
2026-09-24	91.3000	91.3000	89.9000	89.9000	+3.500%	5	6,448	-5.239%
2026-09-22	87.5000	87.5000	86.8600	86.8600	-3.564%	8	6,448	-1.923%
2026-09-21	90.0700	90.0700	90.0700	90.0700	-2.869%	1	6,449	-5.418%
2026-09-18	92.5500	93.1000	92.5500	92.7300	-0.707%	16	6,449	-8.131%
2026-09-17	94.2500	94.2500	93.3900	93.3900	-2.465%	6	6,446	-8.780%
2026-09-16	97.1600	97.1700	95.6500	95.7500	-1.441%	142	6,445	-11.029%
2026-09-15	97.1500	97.1500	97.1500	97.1500	-1.660%	1	6,420	-12.311%
2026-09-14	100.3500	100.3500	98.5700	98.7900	+5.264%	4	6,420	-13.767%
2026-09-11	93.9000	94.5600	93.8500	93.8500	-1.645%	16	6,423	-9.227%
2026-09-10	95.8800	96.2000	95.2500	95.4200	+4.113%	24	6,424	-10.721%
2026-09-08	88.4600	91.6500	88.4600	91.6500	+2.117%	49	6,405	-7.049%
2026-09-04	87.0500	89.7500	86.0500	89.7500	+0.067%	25	6,381	-5.081%
2026-09-03	90.0200	90.0200	88.3400	89.6900	-1.871%	28	6,381	-5.017%
2026-09-02	92.3000	92.3000	90.7900	91.4000	-3.586%	18	6,390	-6.794%
2026-09-01	95.8500	95.8500	94.8000	94.8000	+0.883%	67	6,391	-10.137%
2026-08-31	96.4000	96.4000	93.9700	93.9700	-2.723%	241	6,366	-9.343%
2026-08-28	91.5000	96.6000	91.0000	96.6000	+6.271%	55	6,289	-11.812%
2026-08-27	91.9500	94.2500	90.9000	90.9000	-10.882%	179	6,278	-6.282%
2026-08-26	100.0300	102.0000	100.0300	102.0000	+1.644%	3	6,374	-16.480%
2026-08-25	100.9500	100.9500	100.0500	100.3500	-1.714%	15	6,373	-15.107%
2026-08-24	102.1000	102.1000	102.1000	102.1000	+3.183%	1	6,371	-16.562%
2026-08-21	99.7000	99.7000	98.9500	98.9500	+0.528%	3	6,370	-13.906%
2026-08-20	99.2400	99.2400	98.3700	98.4300	+1.474%	6	6,370	-13.451%
2026-08-18	96.1500	97.0000	96.1500	97.0000	+4.122%	11	6,372	-12.175%
2026-08-17	93.1600	93.1600	93.1600	93.1600	-0.672%	1	6,372	-8.555%
2026-08-14	93.8000	93.8000	93.7900	93.7900	-1.170%	3	6,372	-9.169%
2026-08-13	94.0000	94.9000	93.9300	94.9000	-0.263%	21	6,370	-10.232%
2026-08-12	94.8900	95.1500	94.8900	95.1500	-2.749%	6	6,372	-10.468%
2026-08-11	97.8400	97.8400	97.8400	97.8400	-0.670%	1	6,377	-12.929%
2026-08-10	96.1900	99.4500	96.1900	98.5000	+1.578%	11	6,377	-13.513%
2026-08-07	95.9800	97.2000	95.9800	96.9700	-3.030%	205	6,381	-12.148%
2026-08-06	96.7800	100.0000	96.7800	100.0000	+1.781%	19	6,489	-14.810%
2026-08-05	98.8000	99.3500	97.4700	98.2500	-7.119%	783	6,494	-13.293%
2026-08-03	107.0100	107.0100	105.6900	105.7800	-8.177%	8	6,212	-19.465%
2026-07-30	115.5000	115.7000	115.2000	115.2000	-1.538%	4	6,209	-26.050%
2026-07-29	115.5500	117.0000	115.5500	117.0000	+3.339%	102	6,210	-27.188%
2026-07-28	116.0000	116.0000	113.2200	113.2200	-0.945%	7	6,310	-24.757%
2026-07-27	114.0500	114.3000	114.0500	114.3000	+10.971%	2	6,312	-25.468%
2026-07-22	105.3500	105.3500	102.9000	103.0000	-3.504%	1,002	6,312	-17.291%
2026-07-21	108.4500	108.5500	106.7400	106.7400	-2.858%	502	5,354	-20.189%
2026-07-17	110.0000	110.0000	108.8800	109.8800	+2.024%	3	4,857	-22.470%
2026-07-16	107.0900	107.7600	107.0900	107.7000	+2.008%	5	4,858	-20.901%
2026-07-15	105.5800	105.5800	105.5800	105.5800	+0.667%	1	4,859	-19.312%
2026-07-14	109.0000	109.0000	104.8800	104.8800	-2.979%	40	4,859	-18.774%
2026-07-13	106.3000	108.1000	106.2000	108.1000	+2.679%	17	4,879	-21.193%
2026-07-10	105.9600	105.9600	105.2800	105.2800	-10.400%	67	4,884	-19.082%
2026-07-07	117.0000	117.5000	117.0000	117.5000	+4.444%	4	4,918	-27.498%
2026-07-01	115.3800	115.3800	112.5000	112.5000	-1.255%	521	4,918	-24.276%
2026-06-30	113.9300	113.9300	113.9300	113.9300	-2.038%	1	4,549	-25.226%
2026-06-29	116.1500	116.3000	116.1500	116.3000	0.000%	2	4,549	-26.750%
2026-06-26	117.6000	117.6000	116.2000	116.3000	+0.929%	37	4,549	-26.750%
2026-06-25	117.5100	117.5100	115.2300	115.2300	+1.551%	3	4,530	-26.070%
2026-06-24	114.2000	114.2000	113.4700	113.4700	+1.403%	3	4,530	-24.923%
2026-06-23	113.0000	113.5700	111.8800	111.9000	+3.372%	10	4,529	-23.870%
2026-06-22	108.0000	108.2500	108.0000	108.2500	+0.343%	2	4,522	-21.303%
2026-06-18	108.7000	108.7000	107.8800	107.8800	-3.160%	31	4,466	-21.033%
2026-06-17	111.2500	111.6500	111.2500	111.4000	+2.673%	52	4,466	-23.528%
2026-06-16	108.9700	108.9700	108.5000	108.5000	+1.421%	2	4,466	-21.484%
2026-06-15	109.2000	109.2000	106.9800	106.9800	-4.525%	9	4,465	-20.368%
2026-06-12	112.0500	112.0500	112.0500	112.0500	-1.451%	2	4,465	-23.971%
2026-06-11	113.7000	113.7000	113.7000	113.7000	-1.191%	1	4,465	-25.075%
2026-06-10	113.8800	115.0700	113.8800	115.0700	+2.741%	5	4,465	-25.967%
2026-06-09	109.6500	115.6500	109.6500	112.0000	+1.523%	48	4,463	-23.938%
2026-06-08	111.0000	111.0000	110.3200	110.3200	-2.155%	5	4,415	-22.779%
2026-06-05	110.1700	112.7500	110.1700	112.7500	+7.915%	5	4,416	-24.443%
2026-06-04	107.8300	107.8300	103.9000	104.4800	-2.246%	6	4,413	-18.463%
2026-06-03	106.6000	107.5500	106.6000	106.8800	+3.166%	5	4,411	-20.294%
2026-06-02	103.6000	103.6000	103.6000	103.6000	+0.583%	1	4,414	-17.770%
2026-06-01	104.7000	105.0000	102.4000	103.0000	-3.918%	36	4,413	-17.291%
2026-05-29	105.7500	107.2000	105.0400	107.2000	+0.093%	62	4,392	-20.532%
2026-05-28	106.8000	107.5400	106.8000	107.1000	0.000%	5	4,366	-20.458%
2026-05-27	108.0000	109.0000	107.0900	107.1000	+0.093%	27	4,364	-20.458%
2026-05-26	105.7500	107.3500	105.7500	107.0000	+1.856%	11	4,353	-20.383%
2026-05-22	103.5000	105.5200	103.5000	105.0500	+1.812%	62	4,346	-18.905%
2026-05-21	101.8100	103.5100	101.8100	103.1800	+1.977%	27	4,322	-17.436%
2026-05-20	102.5700	102.5700	100.1500	101.1800	-0.687%	30	4,322	-15.804%
2026-05-19	102.5300	104.2000	101.8800	101.8800	-1.375%	14	4,262	-16.382%
2026-05-18	103.2000	103.5000	103.2000	103.3000	+3.393%	10	4,262	-17.531%
2026-05-15	101.1500	101.4000	99.0000	99.9100	+3.191%	18	4,262	-14.733%
2026-05-14	98.5300	98.5300	96.6000	96.8200	-3.354%	99	4,238	-12.012%
2026-05-13	100.2000	100.8800	99.5600	100.1800	-3.904%	124	4,046	-14.963%
2026-05-12	103.0500	104.2500	102.0500	104.2500	+1.027%	13	4,046	-18.283%
2026-05-11	105.7800	105.7800	102.4500	103.1900	-2.577%	18	4,046	-17.444%
2026-05-08	105.0300	105.9500	105.0300	105.9200	-1.607%	10	4,032	-19.571%
2026-05-07	108.7500	108.7500	107.2200	107.6500	-1.501%	34	4,038	-20.864%
2026-05-06	115.1500	115.1500	109.2900	109.2900	-5.007%	10	4,036	-22.051%
2026-05-05	115.0500	115.1400	115.0500	115.0500	+0.480%	14	4,037	-25.954%
2026-05-04	114.8500	116.2500	114.5000	114.5000	+0.351%	2,788	4,030	-25.598%
2026-05-01	114.5000	114.8000	114.1000	114.1000	+0.662%	6	5,579	-25.337%
2026-04-30	114.1600	114.1600	113.3500	113.3500	+4.403%	11	5,579	-24.843%
2026-04-29	107.5200	108.9000	107.5200	108.5700	+0.724%	120	5,574	-21.534%
2026-04-28	109.2500	109.2500	107.7900	107.7900	+2.122%	3	5,550	-20.967%
2026-04-27	108.9000	109.0200	105.5500	105.5500	-3.651%	227	5,548	-19.289%
2026-04-24	110.0000	110.0000	109.5500	109.5500	-4.995%	7	5,468	-22.236%
2026-04-23	113.1900	115.3900	113.1900	115.3100	+2.207%	169	5,465	-26.121%
2026-04-22	113.1500	113.2000	112.8200	112.8200	-0.380%	28	5,476	-24.490%
2026-04-21	113.3000	113.4400	113.2500	113.2500	-0.623%	29	5,440	-24.777%
2026-04-20	114.2000	115.0000	113.9600	113.9600	+0.405%	32	5,440	-25.246%
2026-04-17	113.9200	114.1500	113.5000	113.5000	-1.373%	37	5,428	-24.943%
2026-04-16	114.6900	115.7800	114.6900	115.0800	+0.419%	9	5,415	-25.973%
2026-04-15	114.6000	114.6000	114.6000	114.6000	-1.529%	1	5,414	-25.663%
2026-04-14	119.3300	119.3300	116.3800	116.3800	-4.450%	197	5,415	-26.800%
2026-04-13	121.8000	122.1500	121.6500	121.8000	-0.098%	44	5,263	-30.057%
2026-04-10	121.4700	121.9200	121.2800	121.9200	-2.433%	18	5,250	-30.126%
2026-04-09	125.7500	125.7500	124.9600	124.9600	-4.865%	16	5,249	-31.826%
2026-04-07	131.5900	131.7500	130.8000	131.3500	+1.233%	368	5,234	-35.143%
2026-04-06	130.3500	130.3500	129.7500	129.7500	-0.307%	5	5,159	-34.343%
2026-04-02	134.0000	134.0000	130.1500	130.1500	-0.153%	14	5,170	-34.545%
2026-04-01	131.2500	131.2500	129.8500	130.3500	-1.437%	2,512	5,170	-34.645%
2026-03-31	133.5000	133.5000	132.2500	132.2500	-4.925%	2	3,449	-35.584%
2026-03-30	139.1000	139.1000	139.1000	139.1000	+0.520%	1	3,449	-38.756%
2026-03-27	135.6500	138.3800	135.6500	138.3800	+2.885%	170	3,448	-38.438%
2026-03-26	134.1800	134.5000	134.1800	134.5000	+5.201%	12	3,293	-36.662%
2026-03-25	129.3700	129.3700	127.8500	127.8500	-2.665%	7	3,303	-33.367%
2026-03-24	131.2800	131.3500	131.2800	131.3500	+0.497%	6	3,297	-35.143%
2026-03-23	130.0000	131.5000	130.0000	130.7000	-2.789%	16	3,296	-34.820%
2026-03-20	131.9000	134.6800	131.3000	134.4500	+3.630%	963	3,286	-36.638%
2026-03-19	131.3500	131.3500	129.6400	129.7400	+1.901%	24	2,879	-34.338%
2026-03-18	127.4500	127.4500	127.0000	127.3200	+0.102%	11	2,869	-33.090%
2026-03-17	126.5000	127.3000	126.5000	127.1900	-0.086%	86	2,870	-33.021%
2026-03-16	126.7500	127.3000	126.1400	127.3000	-1.585%	18	2,845	-33.079%
2026-03-13	128.5000	129.4500	128.5000	129.3500	+0.921%	14	2,839	-34.140%
2026-03-12	128.0300	128.2500	127.0900	128.1700	+1.561%	103	2,832	-33.534%
2026-03-11	125.3300	126.2000	125.3300	126.2000	-0.426%	6	2,749	-32.496%
2026-03-10	126.8900	126.8900	125.8400	126.7400	-2.956%	24	2,749	-32.784%
2026-03-09	130.2500	130.6300	130.2500	130.6000	+0.733%	41	2,732	-34.770%
2026-03-06	129.2600	129.9500	129.2600	129.6500	+0.154%	43	2,741	-34.292%
2026-03-05	129.5300	129.5300	129.4500	129.4500	+0.411%	79	2,719	-34.191%
2026-03-04	129.0100	129.1900	128.0500	128.9200	-1.633%	102	2,647	-33.920%
2026-03-03	132.9300	132.9500	131.0600	131.0600	+0.661%	40	2,621	-34.999%
2026-03-02	132.3100	132.5700	130.0900	130.2000	-2.421%	1,526	2,591	-34.570%
2026-02-27	131.6400	133.5000	131.6400	133.4300	+4.153%	49	2,621	-36.154%
2026-02-26	121.3000	129.0000	121.3000	128.1100	+5.701%	159	2,606	-33.502%
2026-02-25	122.4000	122.4000	121.1000	121.2000	-2.415%	95	2,538	-29.711%
2026-02-24	128.0600	128.0600	124.2000	124.2000	-1.429%	179	2,538	-31.409%
2026-02-23	125.5500	126.0000	125.5500	126.0000	-0.008%	12	2,388	-32.389%
2026-02-18	125.8500	126.0100	125.8500	126.0100	-3.529%	2	2,384	-32.394%
2026-02-17	130.6200	130.6200	130.6200	130.6200	+0.896%	1	2,383	-34.780%
2026-02-13	130.8500	130.8500	129.3500	129.4600	+2.340%	4	2,383	-34.196%
2026-02-12	126.5000	126.5000	126.5000	126.5000	+1.835%	2	2,383	-32.656%
2026-02-11	124.6800	124.6800	124.1000	124.2200	-0.799%	4	2,383	-31.420%
2026-02-09	126.0000	126.0000	125.2200	125.2200	-2.742%	14	2,384	-31.968%
2026-02-06	133.5200	133.5200	128.4100	128.7500	-6.077%	20	2,385	-33.833%
2026-02-05	135.1200	137.0800	132.1400	137.0800	+2.070%	1,585	2,376	-37.854%
2026-02-04	135.3700	136.8500	134.3000	134.3000	+1.152%	82	791	-36.567%
2026-02-03	131.3300	132.7700	131.3100	132.7700	+5.248%	146	710	-35.836%
2026-02-02	125.6000	126.1500	125.1000	126.1500	+1.448%	11	565	-32.469%
2026-01-30	123.6500	124.7900	123.6500	124.3500	-1.192%	15	562	-31.492%
2026-01-29	126.1500	127.2500	125.5700	125.8500	+1.862%	204	549	-32.308%
2026-01-28	124.0500	124.1000	123.5000	123.5500	-1.373%	4	347	-31.048%
2026-01-27	126.9500	127.2500	124.9300	125.2700	-1.097%	13	346	-31.995%
2026-01-26	125.9600	127.0500	125.9600	126.6600	+0.596%	47	345	-32.741%
2026-01-23	125.6600	125.9100	125.5100	125.9100	-1.402%	9	328	-32.341%
2026-01-22	127.3100	127.8500	126.4500	127.7000	-0.273%	49	324	-33.289%
2026-01-21	131.0500	131.5000	128.0000	128.0500	-2.594%	82	300	-33.471%
2026-01-20	130.4500	131.4600	130.1000	131.4600	+5.000%	72	266	-35.197%
2026-01-16	123.5000	125.5500	123.3300	125.2000	0.000%	124	181	-31.957%
2026-01-15	124.0000	125.3400	123.5900	125.2000	-2.946%	103	181	-31.957%
2026-01-14	128.7000	129.1000	128.7000	129.0000	+2.781%	10	144	-33.961%
2026-01-12	125.8200	125.8200	125.5100	125.5100	-1.329%	22	140	-32.125%
2026-01-09	127.0500	127.2500	127.0500	127.2000	-0.625%	30	125	-33.027%
2026-01-08	127.2400	128.0000	127.2400	128.0000	+2.302%	17	110	-33.445%
2026-01-07	124.6000	125.1700	124.2500	125.1200	0.000%	109	96	-31.913%