Dark

NVDA20281215P320
NVDA Dec 15 2028 320.00 Put (NVDA281215P00320000)
option OPRA

EOD

Aug 14, 2026

109.40+0.330%(+0.36)201

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	108.3600	109.4000	108.3600	109.4000	+0.330%	201	1,028	0.000%
2026-08-13	109.0400	109.0400	109.0400	109.0400	-3.717%	2	951	+0.330%
2026-08-06	113.2500	113.2500	113.2500	113.2500	-1.522%	1	949	-3.400%
2026-08-05	115.0000	115.0000	115.0000	115.0000	-4.477%	12	948	-4.870%
2026-08-04	119.3800	120.3900	119.3800	120.3900	-9.009%	13	948	-9.129%
2026-07-30	132.3100	132.3100	132.3100	132.3100	+8.969%	1	948	-17.315%
2026-07-15	121.5300	121.9500	121.2400	121.4200	-0.353%	6	948	-9.900%
2026-07-14	125.3000	125.3000	121.8500	121.8500	-3.676%	33	951	-10.217%
2026-07-09	126.5500	126.5500	126.5000	126.5000	-4.021%	66	951	-13.518%
2026-06-25	131.8000	131.8000	131.8000	131.8000	+6.393%	1	951	-16.995%
2026-06-18	123.8800	123.8800	123.8800	123.8800	-1.094%	1	953	-11.689%
2026-06-17	125.3300	125.3300	125.2500	125.2500	-1.803%	2	953	-12.655%
2026-06-12	127.5500	127.5500	127.5500	127.5500	-1.468%	1	953	-14.230%
2026-06-10	129.8300	129.8400	129.4500	129.4500	+2.697%	248	953	-15.489%
2026-06-08	126.1500	126.3600	126.0500	126.0500	+5.085%	5	1,198	-13.209%
2026-06-04	120.0000	120.0000	119.9500	119.9500	-2.154%	20	1,197	-8.795%
2026-06-03	121.9700	122.5900	121.9700	122.5900	+3.626%	2	1,197	-10.759%
2026-06-02	118.3100	118.3100	118.3000	118.3000	+0.982%	5	1,196	-7.523%
2026-06-01	117.3000	117.3000	117.1500	117.1500	-2.885%	31	1,191	-6.615%
2026-05-29	120.6300	120.6300	120.6300	120.6300	+2.918%	5	1,187	-9.309%
2026-05-21	117.6900	117.6900	117.2100	117.2100	+1.657%	78	1,187	-6.663%
2026-05-20	115.3800	115.3800	115.3000	115.3000	-3.028%	2	1,187	-5.117%
2026-05-18	119.0000	119.0000	118.9000	118.9000	+7.291%	20	1,188	-7.990%
2026-05-14	110.9500	110.9500	110.7500	110.8200	-3.994%	159	1,188	-1.281%
2026-05-13	115.4300	115.4300	115.4300	115.4300	-1.678%	1	1,130	-5.224%
2026-05-12	115.0500	117.4000	115.0500	117.4000	-0.886%	2	1,130	-6.814%
2026-05-11	117.4900	118.4500	117.4900	118.4500	-6.275%	2	1,130	-7.640%
2026-05-06	126.3700	126.3800	126.3700	126.3800	-3.967%	3	1,129	-13.436%
2026-05-05	131.6000	131.6900	131.6000	131.6000	+1.176%	14	1,129	-16.869%
2026-05-01	129.9900	130.0700	129.9900	130.0700	+0.440%	2	1,129	-15.891%
2026-04-30	129.5000	129.5000	129.5000	129.5000	-1.047%	4	1,129	-15.521%
2026-04-23	130.9500	131.0300	130.6400	130.8700	+1.175%	272	1,129	-16.406%
2026-04-22	129.1500	129.3500	129.1500	129.3500	-0.881%	20	1,044	-15.423%
2026-04-21	130.9000	130.9500	130.5000	130.5000	-0.023%	39	1,006	-16.169%
2026-04-20	130.2500	131.1500	130.2500	130.5300	+0.077%	55	1,006	-16.188%
2026-04-17	130.4300	130.4300	130.4300	130.4300	-2.788%	2	994	-16.124%
2026-04-14	134.1700	134.1700	134.1700	134.1700	-2.944%	2	996	-18.462%
2026-04-13	138.4200	138.4200	138.2400	138.2400	-0.310%	2	996	-20.862%
2026-04-10	138.6700	138.6700	138.6700	138.6700	-3.130%	1	996	-21.108%
2026-04-09	143.2000	143.2000	143.1500	143.1500	-0.035%	2	996	-23.577%
2026-04-08	143.4500	143.5000	143.1500	143.2000	-3.211%	60	995	-23.603%
2026-04-07	149.8400	149.8400	147.8500	147.9500	+0.373%	67	966	-26.056%
2026-04-06	147.4000	147.4000	147.4000	147.4000	-1.345%	3	934	-25.780%
2026-04-01	148.9500	149.4100	148.9500	149.4100	-2.487%	4	934	-26.779%
2026-03-31	153.2200	153.2200	153.2200	153.2200	-3.123%	3	933	-28.599%
2026-03-30	156.8500	158.1600	156.8500	158.1600	+1.359%	4	933	-30.830%
2026-03-27	155.7000	156.0400	155.7000	156.0400	+2.523%	4	933	-29.890%
2026-03-26	149.6500	152.2000	149.6500	152.2000	+4.461%	92	931	-28.121%
2026-03-25	145.7000	145.7000	145.7000	145.7000	-2.254%	3	887	-24.914%
2026-03-24	148.6000	149.0600	148.6000	149.0600	-0.054%	5	890	-26.607%
2026-03-23	149.2200	149.2200	149.1400	149.1400	-0.474%	10	887	-26.646%
2026-03-20	149.5200	149.8500	149.0500	149.8500	+1.973%	18	887	-26.994%
2026-03-19	146.8100	146.9500	146.8100	146.9500	+1.731%	20	879	-25.553%
2026-03-18	144.5000	144.5000	144.4500	144.4500	+0.069%	384	869	-24.264%
2026-03-17	144.4000	144.4000	143.9000	144.3500	+0.118%	70	485	-24.212%
2026-03-16	142.9000	144.2000	142.8900	144.1800	-0.757%	42	440	-24.123%
2026-03-13	145.1800	145.2800	145.1800	145.2800	+0.172%	20	413	-24.697%
2026-03-12	144.9300	145.0300	144.9300	145.0300	+1.420%	6	403	-24.567%
2026-03-10	142.9400	143.0000	142.9400	143.0000	-2.853%	8	400	-23.497%
2026-03-09	148.9600	148.9600	147.1000	147.2000	+0.650%	34	396	-25.679%
2026-03-06	146.5100	146.6600	146.1500	146.2500	+1.211%	30	386	-25.197%
2026-03-04	144.7800	144.8500	144.5000	144.5000	-2.167%	16	371	-24.291%
2026-03-03	149.6900	149.9000	147.7000	147.7000	+0.510%	56	363	-25.931%
2026-03-02	146.8300	146.9500	146.8300	146.9500	-2.099%	8	311	-25.553%
2026-02-27	150.2200	150.2200	150.1000	150.1000	+3.725%	35	307	-27.115%
2026-02-26	144.7100	144.7100	144.7100	144.7100	+5.551%	1	273	-24.401%
2026-02-25	137.1000	137.1000	137.1000	137.1000	-2.489%	2	274	-20.204%
2026-02-24	140.6000	140.6000	140.6000	140.6000	-2.497%	1	274	-22.191%
2026-02-19	144.1100	144.2000	144.1100	144.2000	+0.453%	2	273	-24.133%
2026-02-18	143.6600	143.8000	143.4600	143.5500	-1.658%	4	273	-23.790%
2026-02-13	145.9300	145.9700	145.9300	145.9700	+3.923%	2	272	-25.053%
2026-02-11	140.4300	140.4600	140.4300	140.4600	-1.258%	2	272	-22.113%
2026-02-10	142.2500	142.2500	142.2500	142.2500	-2.200%	2	272	-23.093%
2026-02-06	147.7500	147.7500	145.1500	145.4500	-4.872%	42	271	-24.785%
2026-02-05	153.8900	153.8900	152.8000	152.9000	-0.533%	3	230	-28.450%
2026-02-04	153.7200	153.7200	153.7200	153.7200	+1.869%	1	230	-28.832%
2026-02-03	149.3500	150.9000	149.2800	150.9000	+5.895%	26	229	-27.502%
2026-02-02	142.2900	142.5000	142.2800	142.5000	+1.670%	6	216	-23.228%
2026-01-30	140.4700	140.4700	140.1600	140.1600	-0.306%	2	215	-21.946%
2026-01-29	142.5500	142.5500	140.5700	140.5900	-0.818%	3	215	-22.185%
2026-01-27	142.3300	142.3300	141.4500	141.7500	-1.220%	5	214	-22.822%
2026-01-26	142.7300	143.5000	142.6600	143.5000	+0.780%	32	213	-23.763%
2026-01-23	142.0300	142.5000	141.7100	142.3900	-1.528%	44	202	-23.169%
2026-01-22	143.8500	144.7500	143.8300	144.6000	-1.559%	67	184	-24.343%
2026-01-21	146.8500	147.8500	146.6100	146.8900	-1.124%	45	159	-25.522%
2026-01-20	147.7500	148.5600	146.8700	148.5600	+4.804%	50	139	-26.360%
2026-01-16	139.6700	141.9200	139.6500	141.7500	-0.035%	52	101	-22.822%
2026-01-15	141.7500	141.8500	140.0200	141.8000	-2.990%	104	101	-22.849%
2026-01-14	145.8300	146.1700	145.8000	146.1700	+1.967%	16	56	-25.156%
2026-01-13	143.2200	143.3500	143.2200	143.3500	+0.667%	2	48	-23.683%
2026-01-12	142.3300	142.4000	142.3300	142.4000	-0.663%	2	47	-23.174%
2026-01-09	143.8500	144.0000	143.1500	143.3500	+1.300%	96	47	-23.683%
2026-01-07	140.8900	141.5100	140.8500	141.5100	0.000%	14	5	-22.691%