Dark

NVDA20281215P310
NVDA Dec 15 2028 310.00 Put (NVDA281215P00310000)
option OPRA

EOD

Aug 14, 2026

100.99-0.444%(-0.45)201

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	101.3600	101.3800	100.9900	100.9900	-0.444%	201	1,073	0.000%
2026-08-13	101.4400	101.4400	101.4400	101.4400	-4.437%	2	1,097	-0.444%
2026-08-11	106.2500	106.2500	106.1500	106.1500	-0.702%	8	1,099	-4.861%
2026-08-10	106.9000	106.9000	106.9000	106.9000	+2.571%	2	1,099	-5.529%
2026-08-07	103.5400	104.2200	103.0600	104.2200	-2.416%	203	1,100	-3.099%
2026-08-05	106.4000	106.8000	106.4000	106.8000	-7.772%	12	1,003	-5.440%
2026-07-21	115.6500	115.8000	115.4500	115.8000	+0.783%	62	1,013	-12.789%
2026-07-16	114.9000	114.9000	114.9000	114.9000	+0.525%	7	1,066	-12.106%
2026-07-15	112.6000	114.3000	112.3500	114.3000	-3.422%	50	1,073	-11.645%
2026-07-09	118.3500	118.3500	118.3500	118.3500	-5.433%	1	1,107	-14.668%
2026-07-07	125.1000	125.1500	125.1000	125.1500	+7.149%	2	1,108	-19.305%
2026-06-18	116.8000	116.8000	116.8000	116.8000	+0.215%	25	1,108	-13.536%
2026-06-16	116.5500	116.5500	116.5500	116.5500	-1.296%	50	1,108	-13.350%
2026-06-08	118.5000	118.5000	118.0800	118.0800	+3.082%	29	1,108	-14.473%
2026-06-03	114.2000	114.7400	114.2000	114.5500	+4.336%	153	1,103	-11.838%
2026-06-02	109.7900	109.7900	109.7900	109.7900	+0.036%	1	1,253	-8.015%
2026-06-01	109.7500	109.7500	109.7500	109.7500	-4.274%	6	1,252	-7.982%
2026-05-26	114.5000	114.7000	114.5000	114.6500	+1.775%	13	1,252	-11.915%
2026-05-22	112.7500	112.7500	112.6500	112.6500	+4.723%	20	1,247	-10.351%
2026-05-20	107.5500	107.5700	107.5500	107.5700	-0.444%	20	1,237	-6.117%
2026-05-15	108.1000	108.1000	108.0500	108.0500	+3.794%	2	1,246	-6.534%
2026-05-14	105.0700	105.0700	104.1000	104.1000	-2.846%	7	1,247	-2.988%
2026-05-13	107.6500	107.6500	107.1500	107.1500	-2.280%	3	1,247	-5.749%
2026-05-12	109.6500	109.6500	109.6500	109.6500	-0.904%	1	1,247	-7.898%
2026-05-11	110.6500	110.6500	110.6500	110.6500	-4.075%	2	1,247	-8.730%
2026-05-07	115.4000	115.4000	115.3500	115.3500	-2.485%	6	1,247	-12.449%
2026-05-06	118.3200	118.3200	118.2900	118.2900	-4.659%	2	1,250	-14.625%
2026-05-05	124.0000	124.0700	124.0000	124.0700	+2.284%	8	1,251	-18.602%
2026-04-30	121.6600	121.8800	121.3000	121.3000	+4.120%	7	1,251	-16.744%
2026-04-29	116.2500	116.5500	116.2000	116.5000	+0.138%	20	1,250	-13.313%
2026-04-27	116.5000	116.5000	116.3300	116.3400	-5.191%	24	1,249	-13.194%
2026-04-23	122.7300	122.7300	122.7100	122.7100	+1.455%	52	1,244	-17.700%
2026-04-22	120.9500	121.0000	120.9500	120.9500	-1.338%	6	1,219	-16.503%
2026-04-21	121.2000	122.7500	121.1500	122.5900	+0.073%	37	1,197	-17.620%
2026-04-20	122.4000	122.5500	122.4000	122.5000	-2.816%	30	1,197	-17.559%
2026-04-14	126.0500	126.0500	126.0500	126.0500	-3.202%	2	1,191	-19.881%
2026-04-10	131.6500	131.6500	130.2200	130.2200	-2.333%	4	1,191	-22.447%
2026-04-09	133.3000	133.3300	133.3000	133.3300	-0.818%	6	1,191	-24.256%
2026-04-08	134.0500	135.2500	134.0500	134.4300	-3.669%	33	1,190	-24.875%
2026-04-07	140.1500	140.2300	139.5500	139.5500	+0.613%	66	1,175	-27.632%
2026-04-06	139.0700	139.0700	138.5600	138.7000	-0.072%	5	1,142	-27.188%
2026-04-02	138.8000	138.8000	138.8000	138.8000	-1.294%	6	1,135	-27.241%
2026-04-01	140.1300	140.7000	140.1300	140.6200	-3.981%	39	1,135	-28.182%
2026-03-30	146.7100	146.7100	146.4500	146.4500	-0.428%	2	1,116	-31.041%
2026-03-27	146.8500	147.0800	146.8500	147.0800	+2.530%	2	1,116	-31.337%
2026-03-26	143.4000	143.4500	143.4000	143.4500	+4.670%	2	1,115	-29.599%
2026-03-25	137.0500	137.0500	137.0500	137.0500	-2.386%	3	1,115	-26.312%
2026-03-24	140.4000	140.4000	140.4000	140.4000	+0.906%	3	1,115	-28.070%
2026-03-23	139.1000	139.2000	139.0500	139.1400	-2.950%	4	1,112	-27.418%
2026-03-20	139.8500	143.4900	139.8500	143.3700	+3.666%	369	1,112	-29.560%
2026-03-19	138.1500	138.3000	138.1500	138.3000	+1.008%	20	964	-26.978%
2026-03-18	136.7500	136.9500	135.0100	136.9200	+1.115%	296	954	-26.242%
2026-03-17	135.7400	135.7400	135.2300	135.4100	+0.535%	51	844	-25.419%
2026-03-16	134.6500	134.6900	134.6500	134.6900	-1.499%	10	803	-25.020%
2026-03-13	136.6200	136.7400	136.6200	136.7400	+0.655%	10	801	-26.145%
2026-03-12	136.1000	136.4800	135.8500	135.8500	+0.929%	52	796	-25.661%
2026-03-10	134.4700	134.6000	134.4700	134.6000	-3.019%	12	747	-24.970%
2026-03-09	140.8000	140.8000	138.6500	138.7900	+0.565%	52	741	-27.235%
2026-03-06	138.0300	138.1500	137.9300	138.0100	+0.634%	30	714	-26.824%
2026-03-04	137.0100	137.3000	136.1000	137.1400	-1.586%	116	699	-26.360%
2026-03-03	141.3200	141.4400	139.3500	139.3500	+1.147%	103	588	-27.528%
2026-03-02	137.7700	137.7700	137.7700	137.7700	-2.828%	1	490	-26.697%
2026-02-27	141.8000	141.8000	141.7800	141.7800	+3.990%	12	489	-28.770%
2026-02-26	135.2900	136.3400	135.2900	136.3400	+5.649%	11	477	-25.928%
2026-02-25	129.0500	129.0500	129.0500	129.0500	-2.787%	1	472	-21.744%
2026-02-24	132.4800	132.7500	132.4800	132.7500	-2.390%	2	472	-23.925%
2026-02-19	135.8500	136.0500	135.8500	136.0000	+0.221%	38	473	-25.743%
2026-02-18	135.5800	135.7000	135.5800	135.7000	-1.631%	2	436	-25.578%
2026-02-13	137.5100	137.9500	137.5100	137.9500	+4.342%	4	434	-26.792%
2026-02-11	132.9000	133.0000	132.1300	132.2100	-1.299%	4	434	-23.614%
2026-02-10	134.0000	134.1500	133.9500	133.9500	+0.639%	6	433	-24.606%
2026-02-09	133.1800	133.1800	133.1000	133.1000	-4.485%	9	430	-24.125%
2026-02-06	139.3500	139.3500	139.3500	139.3500	-3.923%	4	430	-27.528%
2026-02-04	144.9000	145.0400	144.6500	145.0400	+3.342%	10	426	-30.371%
2026-02-03	140.7400	141.3500	140.2300	140.3500	+4.427%	18	423	-28.044%
2026-02-02	134.1200	134.4000	133.1500	134.4000	+1.511%	40	414	-24.859%
2026-01-30	131.1500	133.2000	131.1500	132.4000	-0.166%	12	386	-23.724%
2026-01-29	135.4400	135.4400	132.4600	132.6200	+0.280%	3	376	-23.850%
2026-01-28	132.1600	132.2500	132.1600	132.2500	-0.862%	2	376	-23.637%
2026-01-27	135.2700	135.2700	133.3300	133.4000	-1.258%	3	376	-24.295%
2026-01-26	134.3500	135.1000	134.0500	135.1000	+1.017%	31	375	-25.248%
2026-01-23	133.7000	133.9800	133.6200	133.7400	-1.691%	20	364	-24.488%
2026-01-22	135.6000	136.1400	134.6200	136.0400	-0.205%	115	355	-25.764%
2026-01-21	139.4500	139.6500	136.3200	136.3200	-2.663%	72	284	-25.917%
2026-01-20	139.1500	140.0500	137.9200	140.0500	+4.946%	81	241	-27.890%
2026-01-16	131.6000	133.5000	131.5000	133.4500	+0.060%	155	120	-24.324%
2026-01-15	133.3500	133.4500	131.6900	133.3700	-2.806%	96	120	-24.278%
2026-01-14	136.9500	137.5600	136.9500	137.2200	+1.607%	14	77	-26.403%
2026-01-09	135.3200	135.4900	134.9000	135.0500	-1.084%	44	70	-25.220%
2026-01-08	135.4900	136.5300	135.4900	136.5300	+2.492%	42	48	-26.031%
2026-01-07	132.2700	133.2100	132.2700	133.2100	0.000%	18	6	-24.187%