Dark

NVDA20281215P330
NVDA Dec 15 2028 330.00 Put (NVDA281215P00330000)
option OPRA

EOD

Aug 12, 2026

118.50-1.643%(-1.98)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	118.5000	118.5000	118.5000	118.5000	-1.643%	3	2,650	0.000%
2026-08-11	121.3500	121.5000	120.4800	120.4800	-1.649%	127	2,653	-1.643%
2026-08-10	121.2500	122.5500	120.5700	122.5000	0.000%	127	2,695	-3.265%
2026-08-05	122.5000	122.5000	122.5000	122.5000	-5.943%	3	2,676	-3.265%
2026-07-24	131.2500	131.2500	130.0100	130.2400	+0.509%	43	2,676	-9.014%
2026-07-23	129.8500	130.2500	129.3400	129.5800	-1.945%	7	2,681	-8.551%
2026-07-20	132.1500	132.1500	132.1500	132.1500	-0.227%	1	2,683	-10.329%
2026-07-16	132.4500	132.4500	132.4500	132.4500	+1.494%	95	2,682	-10.532%
2026-07-15	130.5000	130.5000	130.5000	130.5000	+1.477%	7	2,777	-9.195%
2026-07-14	128.6000	128.6000	128.6000	128.6000	-3.126%	2	2,800	-7.854%
2026-07-13	132.7000	132.9000	132.7000	132.7500	+2.470%	86	2,801	-10.734%
2026-07-10	129.5500	129.5500	129.5500	129.5500	-3.680%	1	2,885	-8.530%
2026-07-09	134.5000	134.5000	134.5000	134.5000	-3.175%	34	2,884	-11.896%
2026-07-06	138.9300	138.9300	138.9100	138.9100	-2.710%	2	2,918	-14.693%
2026-07-02	142.9900	143.0300	142.7800	142.7800	+3.090%	42	2,940	-17.005%
2026-06-30	138.5500	138.7500	138.5000	138.5000	-2.739%	54	2,940	-14.440%
2026-06-26	141.2800	142.4000	141.2800	142.4000	+2.115%	202	2,964	-16.784%
2026-06-24	139.4500	139.4500	139.4500	139.4500	+2.161%	2	2,964	-15.023%
2026-06-11	136.5000	136.5000	136.5000	136.5000	-0.799%	1	2,965	-13.187%
2026-06-10	137.6000	137.6000	137.6000	137.6000	+1.475%	29	2,964	-13.881%
2026-06-08	135.6500	135.6500	135.6000	135.6000	+4.589%	2	2,993	-12.611%
2026-06-04	129.7500	129.7500	129.6500	129.6500	-0.575%	11	2,992	-8.600%
2026-06-03	129.7500	130.7400	129.7500	130.4000	+6.798%	128	2,986	-9.126%
2026-06-02	122.1000	122.1000	122.1000	122.1000	-2.203%	9	2,984	-2.948%
2026-06-01	125.0500	125.0500	124.8500	124.8500	-2.825%	21	2,993	-5.086%
2026-05-29	128.4100	128.4800	128.2600	128.4800	+0.729%	23	2,990	-7.768%
2026-05-22	127.6500	127.6500	127.5500	127.5500	+1.844%	10	2,990	-7.095%
2026-05-21	124.0300	126.3800	124.0300	125.2400	+0.984%	34	2,985	-5.382%
2026-05-20	125.8000	125.8000	122.7200	124.0200	-4.158%	68	2,985	-4.451%
2026-05-18	129.4000	129.4000	129.4000	129.4000	+9.485%	1	2,943	-8.423%
2026-05-14	119.3000	119.3000	118.1900	118.1900	-3.487%	9	2,943	+0.262%
2026-05-13	122.3300	122.4600	122.3300	122.4600	-1.717%	2	2,938	-3.234%
2026-05-12	124.2500	124.6500	124.2500	124.6000	-1.229%	3	2,938	-4.896%
2026-05-11	129.8800	129.8800	126.1500	126.1500	-2.737%	21	2,938	-6.064%
2026-05-08	129.7900	129.7900	129.3200	129.7000	-6.918%	20	2,956	-8.635%
2026-05-01	137.9000	139.3400	137.9000	139.3400	+0.599%	30	2,961	-14.956%
2026-04-30	138.0500	138.5100	137.9500	138.5100	+4.813%	32	2,961	-14.447%
2026-04-29	132.4000	132.4000	132.1500	132.1500	+0.098%	15	2,960	-10.329%
2026-04-28	133.2400	133.2400	132.0200	132.0200	+2.112%	11	2,947	-10.241%
2026-04-27	129.2500	129.3000	129.1500	129.2900	-4.308%	28	2,949	-8.346%
2026-04-24	137.3500	137.3500	135.1100	135.1100	-2.771%	6	2,941	-12.294%
2026-04-23	139.3500	139.3500	138.9600	138.9600	+0.022%	6	2,941	-14.724%
2026-04-21	140.6300	140.6300	138.8500	138.9300	-0.014%	23	2,924	-14.705%
2026-04-20	139.1000	139.2500	138.8000	138.9500	+0.144%	65	2,924	-14.718%
2026-04-17	138.7500	138.7500	138.7500	138.7500	-2.597%	2	2,905	-14.595%
2026-04-14	144.1100	144.1100	142.4500	142.4500	-3.161%	5	2,903	-16.813%
2026-04-13	147.6000	147.6000	147.1000	147.1000	-0.149%	2	2,906	-19.443%
2026-04-10	149.0500	149.0500	146.6000	147.3200	-2.372%	7	2,906	-19.563%
2026-04-09	152.4200	152.4200	150.7500	150.9000	-0.560%	9	2,909	-21.471%
2026-04-08	150.8500	152.2600	150.8500	151.7500	-3.029%	22	2,912	-21.911%
2026-04-07	158.3500	158.3500	156.4900	156.4900	-0.799%	28	2,914	-24.276%
2026-04-06	157.1000	158.8400	156.1000	157.7500	+0.638%	15	2,916	-24.881%
2026-04-02	159.9600	159.9700	156.7500	156.7500	-0.823%	25	2,941	-24.402%
2026-04-01	157.0800	158.0500	157.0800	158.0500	-0.566%	12	2,941	-25.024%
2026-03-31	158.8500	158.9500	158.8500	158.9500	-4.131%	14	2,939	-25.448%
2026-03-30	164.4300	166.2000	164.2000	165.8000	+0.424%	229	2,951	-28.528%
2026-03-27	164.7400	165.1000	164.7400	165.1000	+2.681%	4	2,913	-28.225%
2026-03-26	158.6000	160.7900	158.6000	160.7900	+3.776%	26	2,911	-26.301%
2026-03-25	154.5500	154.9400	153.8600	154.9400	-1.625%	8	2,911	-23.519%
2026-03-24	157.8300	157.8300	157.5000	157.5000	+0.223%	13	2,914	-24.762%
2026-03-23	156.5400	157.1500	156.5400	157.1500	-2.543%	5	2,906	-24.594%
2026-03-20	158.2000	161.3000	157.4500	161.2500	+3.531%	26	2,907	-26.512%
2026-03-19	156.5000	156.5000	155.6200	155.7500	+1.797%	11	2,898	-23.917%
2026-03-18	152.8500	153.2900	152.8500	153.0000	-0.065%	8	2,893	-22.549%
2026-03-17	152.0600	153.2600	152.0600	153.1000	+0.177%	112	2,892	-22.600%
2026-03-16	152.5700	153.8500	151.4500	152.8300	-0.760%	27	2,823	-22.463%
2026-03-13	153.8000	154.0000	153.8000	154.0000	+0.254%	10	2,808	-23.052%
2026-03-12	153.5500	153.6600	152.5000	153.6100	+1.326%	15	2,803	-22.857%
2026-03-10	151.5700	151.7000	150.8500	151.6000	-3.193%	60	2,800	-21.834%
2026-03-09	157.2000	157.2500	156.4700	156.6000	-0.064%	24	2,770	-24.330%
2026-03-06	155.2400	156.7000	154.7500	156.7000	+2.238%	32	2,758	-24.378%
2026-03-04	154.1000	154.3900	153.2100	153.2700	-2.282%	21	2,742	-22.685%
2026-03-03	157.7000	158.5700	156.3500	156.8500	+1.063%	109	2,734	-24.450%
2026-03-02	158.6000	158.7000	154.8500	155.2000	-2.020%	2,026	2,684	-23.647%
2026-02-27	156.6700	158.4000	156.6000	158.4000	+3.597%	25	739	-25.189%
2026-02-26	142.2500	152.9000	142.2500	152.9000	+5.151%	4	716	-22.498%
2026-02-25	146.3100	146.3100	145.4100	145.4100	-2.180%	6	712	-18.506%
2026-02-24	148.6500	148.6500	148.6500	148.6500	-2.537%	1	712	-20.283%
2026-02-19	152.5000	152.7500	152.5000	152.5200	+0.177%	194	712	-22.305%
2026-02-18	152.3600	152.5900	151.8000	152.2500	-1.424%	8	537	-22.167%
2026-02-13	154.4500	154.4500	154.4500	154.4500	+2.237%	2	535	-23.276%
2026-02-10	150.9100	151.0700	150.9100	151.0700	-1.934%	2	535	-21.560%
2026-02-06	154.5500	154.6500	154.0000	154.0500	-4.878%	170	535	-23.077%
2026-02-05	163.1900	163.3500	160.3500	161.9500	+0.747%	59	370	-26.829%
2026-02-04	160.6700	160.8000	160.6700	160.7500	+0.500%	4	317	-26.283%
2026-02-03	158.0500	159.9500	157.5000	159.9500	+4.782%	28	315	-25.914%
2026-02-02	150.9000	152.6500	150.0500	152.6500	+3.003%	97	302	-22.371%
2026-01-30	148.7600	148.7600	148.1500	148.2000	-2.692%	46	257	-20.040%
2026-01-29	152.3000	152.3000	152.3000	152.3000	+2.635%	1	213	-22.193%
2026-01-28	148.3200	149.2000	148.1900	148.3900	-1.034%	26	212	-20.143%
2026-01-27	150.2800	150.3000	149.5300	149.9400	-1.160%	40	200	-20.968%
2026-01-26	151.0300	151.9400	150.9000	151.7000	+0.364%	36	186	-21.885%
2026-01-23	150.8600	151.1500	150.5100	151.1500	-1.216%	24	175	-21.601%
2026-01-22	152.8000	153.2300	152.4400	153.0100	-1.443%	32	166	-22.554%
2026-01-21	156.3500	156.5500	155.1100	155.2500	-1.266%	35	154	-23.671%
2026-01-20	155.2800	157.4500	155.0500	157.2400	+4.687%	56	139	-24.637%
2026-01-16	148.1200	150.5400	148.1200	150.2000	0.000%	90	76	-21.105%
2026-01-15	150.2500	150.3000	148.4600	150.2000	-2.531%	102	76	-21.105%
2026-01-14	154.4700	154.9000	154.0500	154.1000	+1.282%	26	31	-23.102%
2026-01-13	152.2000	152.2000	152.1500	152.1500	+0.165%	2	18	-22.116%
2026-01-09	152.4000	152.5500	151.9000	151.9000	+1.327%	6	17	-21.988%
2026-01-07	149.2300	149.9300	149.1500	149.9100	-1.050%	16	14	-20.953%
2026-01-06	151.5000	151.5000	151.5000	151.5000	0.000%	9	9	-21.782%