Dark

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

EOD

Sep 30, 2026

108.30-1.724%(-1.90)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	108.5000	108.5000	108.3000	108.3000	-1.724%	6	4,086	0.000%
2026-09-29	108.7600	110.2000	108.5000	110.2000	+1.333%	241	4,087	-1.724%
2026-09-28	108.0000	108.7500	108.0000	108.7500	-3.923%	3	4,309	-0.414%
2026-09-24	113.1900	113.1900	113.1900	113.1900	-0.026%	1	4,310	-4.320%
2026-09-23	111.8000	113.2200	111.8000	113.2200	+2.983%	21	4,310	-4.346%
2026-09-22	109.9500	109.9500	109.9400	109.9400	-3.162%	63	4,290	-1.492%
2026-09-21	113.5300	113.5300	113.5300	113.5300	-3.173%	63	4,290	-4.607%
2026-09-17	117.2500	117.2500	117.2500	117.2500	+2.196%	1	4,290	-7.633%
2026-09-08	114.7300	114.7300	114.7300	114.7300	+5.742%	1	4,289	-5.604%
2026-09-04	108.5000	108.5000	108.5000	108.5000	-3.341%	2	4,290	-0.184%
2026-09-03	112.2500	112.2500	112.2500	112.2500	-1.647%	230	4,290	-3.519%
2026-09-02	114.1000	114.1300	114.1000	114.1300	-3.074%	202	4,060	-5.108%
2026-09-01	117.9600	117.9600	117.7500	117.7500	-0.059%	4	4,258	-8.025%
2026-08-31	119.7300	121.1000	117.6500	117.8200	-1.980%	1,620	4,258	-8.080%
2026-08-28	120.2000	120.2000	120.2000	120.2000	+5.024%	1	2,693	-9.900%
2026-08-27	117.6400	117.6400	114.4000	114.4500	-9.167%	203	2,692	-5.374%
2026-08-24	126.0000	126.0000	126.0000	126.0000	+2.356%	2	2,651	-14.048%
2026-08-21	123.1000	123.1000	123.1000	123.1000	+3.882%	1	2,651	-12.023%
2026-08-12	118.5000	118.5000	118.5000	118.5000	-1.643%	3	2,650	-8.608%
2026-08-11	121.3500	121.5000	120.4800	120.4800	-1.649%	127	2,653	-10.110%
2026-08-10	121.2500	122.5500	120.5700	122.5000	0.000%	127	2,695	-11.592%
2026-08-05	122.5000	122.5000	122.5000	122.5000	-5.943%	3	2,676	-11.592%
2026-07-24	131.2500	131.2500	130.0100	130.2400	+0.509%	43	2,676	-16.846%
2026-07-23	129.8500	130.2500	129.3400	129.5800	-1.945%	7	2,681	-16.422%
2026-07-20	132.1500	132.1500	132.1500	132.1500	-0.227%	1	2,683	-18.048%
2026-07-16	132.4500	132.4500	132.4500	132.4500	+1.494%	95	2,682	-18.233%
2026-07-15	130.5000	130.5000	130.5000	130.5000	+1.477%	7	2,777	-17.011%
2026-07-14	128.6000	128.6000	128.6000	128.6000	-3.126%	2	2,800	-15.785%
2026-07-13	132.7000	132.9000	132.7000	132.7500	+2.470%	86	2,801	-18.418%
2026-07-10	129.5500	129.5500	129.5500	129.5500	-3.680%	1	2,885	-16.403%
2026-07-09	134.5000	134.5000	134.5000	134.5000	-3.175%	34	2,884	-19.480%
2026-07-06	138.9300	138.9300	138.9100	138.9100	-2.710%	2	2,918	-22.036%
2026-07-02	142.9900	143.0300	142.7800	142.7800	+3.090%	42	2,940	-24.149%
2026-06-30	138.5500	138.7500	138.5000	138.5000	-2.739%	54	2,940	-21.805%
2026-06-26	141.2800	142.4000	141.2800	142.4000	+2.115%	202	2,964	-23.947%
2026-06-24	139.4500	139.4500	139.4500	139.4500	+2.161%	2	2,964	-22.338%
2026-06-11	136.5000	136.5000	136.5000	136.5000	-0.799%	1	2,965	-20.659%
2026-06-10	137.6000	137.6000	137.6000	137.6000	+1.475%	29	2,964	-21.294%
2026-06-08	135.6500	135.6500	135.6000	135.6000	+4.589%	2	2,993	-20.133%
2026-06-04	129.7500	129.7500	129.6500	129.6500	-0.575%	11	2,992	-16.467%
2026-06-03	129.7500	130.7400	129.7500	130.4000	+6.798%	128	2,986	-16.948%
2026-06-02	122.1000	122.1000	122.1000	122.1000	-2.203%	9	2,984	-11.302%
2026-06-01	125.0500	125.0500	124.8500	124.8500	-2.825%	21	2,993	-13.256%
2026-05-29	128.4100	128.4800	128.2600	128.4800	+0.729%	23	2,990	-15.707%
2026-05-22	127.6500	127.6500	127.5500	127.5500	+1.844%	10	2,990	-15.092%
2026-05-21	124.0300	126.3800	124.0300	125.2400	+0.984%	34	2,985	-13.526%
2026-05-20	125.8000	125.8000	122.7200	124.0200	-4.158%	68	2,985	-12.675%
2026-05-18	129.4000	129.4000	129.4000	129.4000	+9.485%	1	2,943	-16.306%
2026-05-14	119.3000	119.3000	118.1900	118.1900	-3.487%	9	2,943	-8.368%
2026-05-13	122.3300	122.4600	122.3300	122.4600	-1.717%	2	2,938	-11.563%
2026-05-12	124.2500	124.6500	124.2500	124.6000	-1.229%	3	2,938	-13.082%
2026-05-11	129.8800	129.8800	126.1500	126.1500	-2.737%	21	2,938	-14.150%
2026-05-08	129.7900	129.7900	129.3200	129.7000	-6.918%	20	2,956	-16.500%
2026-05-01	137.9000	139.3400	137.9000	139.3400	+0.599%	30	2,961	-22.276%
2026-04-30	138.0500	138.5100	137.9500	138.5100	+4.813%	32	2,961	-21.811%
2026-04-29	132.4000	132.4000	132.1500	132.1500	+0.098%	15	2,960	-18.048%
2026-04-28	133.2400	133.2400	132.0200	132.0200	+2.112%	11	2,947	-17.967%
2026-04-27	129.2500	129.3000	129.1500	129.2900	-4.308%	28	2,949	-16.235%
2026-04-24	137.3500	137.3500	135.1100	135.1100	-2.771%	6	2,941	-19.843%
2026-04-23	139.3500	139.3500	138.9600	138.9600	+0.022%	6	2,941	-22.064%
2026-04-21	140.6300	140.6300	138.8500	138.9300	-0.014%	23	2,924	-22.047%
2026-04-20	139.1000	139.2500	138.8000	138.9500	+0.144%	65	2,924	-22.058%
2026-04-17	138.7500	138.7500	138.7500	138.7500	-2.597%	2	2,905	-21.946%
2026-04-14	144.1100	144.1100	142.4500	142.4500	-3.161%	5	2,903	-23.973%
2026-04-13	147.6000	147.6000	147.1000	147.1000	-0.149%	2	2,906	-26.377%
2026-04-10	149.0500	149.0500	146.6000	147.3200	-2.372%	7	2,906	-26.487%
2026-04-09	152.4200	152.4200	150.7500	150.9000	-0.560%	9	2,909	-28.231%
2026-04-08	150.8500	152.2600	150.8500	151.7500	-3.029%	22	2,912	-28.633%
2026-04-07	158.3500	158.3500	156.4900	156.4900	-0.799%	28	2,914	-30.794%
2026-04-06	157.1000	158.8400	156.1000	157.7500	+0.638%	15	2,916	-31.347%
2026-04-02	159.9600	159.9700	156.7500	156.7500	-0.823%	25	2,941	-30.909%
2026-04-01	157.0800	158.0500	157.0800	158.0500	-0.566%	12	2,941	-31.477%
2026-03-31	158.8500	158.9500	158.8500	158.9500	-4.131%	14	2,939	-31.865%
2026-03-30	164.4300	166.2000	164.2000	165.8000	+0.424%	229	2,951	-34.680%
2026-03-27	164.7400	165.1000	164.7400	165.1000	+2.681%	4	2,913	-34.403%
2026-03-26	158.6000	160.7900	158.6000	160.7900	+3.776%	26	2,911	-32.645%
2026-03-25	154.5500	154.9400	153.8600	154.9400	-1.625%	8	2,911	-30.102%
2026-03-24	157.8300	157.8300	157.5000	157.5000	+0.223%	13	2,914	-31.238%
2026-03-23	156.5400	157.1500	156.5400	157.1500	-2.543%	5	2,906	-31.085%
2026-03-20	158.2000	161.3000	157.4500	161.2500	+3.531%	26	2,907	-32.837%
2026-03-19	156.5000	156.5000	155.6200	155.7500	+1.797%	11	2,898	-30.465%
2026-03-18	152.8500	153.2900	152.8500	153.0000	-0.065%	8	2,893	-29.216%
2026-03-17	152.0600	153.2600	152.0600	153.1000	+0.177%	112	2,892	-29.262%
2026-03-16	152.5700	153.8500	151.4500	152.8300	-0.760%	27	2,823	-29.137%
2026-03-13	153.8000	154.0000	153.8000	154.0000	+0.254%	10	2,808	-29.675%
2026-03-12	153.5500	153.6600	152.5000	153.6100	+1.326%	15	2,803	-29.497%
2026-03-10	151.5700	151.7000	150.8500	151.6000	-3.193%	60	2,800	-28.562%
2026-03-09	157.2000	157.2500	156.4700	156.6000	-0.064%	24	2,770	-30.843%
2026-03-06	155.2400	156.7000	154.7500	156.7000	+2.238%	32	2,758	-30.887%
2026-03-04	154.1000	154.3900	153.2100	153.2700	-2.282%	21	2,742	-29.340%
2026-03-03	157.7000	158.5700	156.3500	156.8500	+1.063%	109	2,734	-30.953%
2026-03-02	158.6000	158.7000	154.8500	155.2000	-2.020%	2,026	2,684	-30.219%
2026-02-27	156.6700	158.4000	156.6000	158.4000	+3.597%	25	739	-31.629%
2026-02-26	142.2500	152.9000	142.2500	152.9000	+5.151%	4	716	-29.169%
2026-02-25	146.3100	146.3100	145.4100	145.4100	-2.180%	6	712	-25.521%
2026-02-24	148.6500	148.6500	148.6500	148.6500	-2.537%	1	712	-27.144%
2026-02-19	152.5000	152.7500	152.5000	152.5200	+0.177%	194	712	-28.993%
2026-02-18	152.3600	152.5900	151.8000	152.2500	-1.424%	8	537	-28.867%
2026-02-13	154.4500	154.4500	154.4500	154.4500	+2.237%	2	535	-29.880%
2026-02-10	150.9100	151.0700	150.9100	151.0700	-1.934%	2	535	-28.311%
2026-02-06	154.5500	154.6500	154.0000	154.0500	-4.878%	170	535	-29.698%
2026-02-05	163.1900	163.3500	160.3500	161.9500	+0.747%	59	370	-33.128%
2026-02-04	160.6700	160.8000	160.6700	160.7500	+0.500%	4	317	-32.628%
2026-02-03	158.0500	159.9500	157.5000	159.9500	+4.782%	28	315	-32.291%
2026-02-02	150.9000	152.6500	150.0500	152.6500	+3.003%	97	302	-29.053%
2026-01-30	148.7600	148.7600	148.1500	148.2000	-2.692%	46	257	-26.923%
2026-01-29	152.3000	152.3000	152.3000	152.3000	+2.635%	1	213	-28.890%
2026-01-28	148.3200	149.2000	148.1900	148.3900	-1.034%	26	212	-27.017%
2026-01-27	150.2800	150.3000	149.5300	149.9400	-1.160%	40	200	-27.771%
2026-01-26	151.0300	151.9400	150.9000	151.7000	+0.364%	36	186	-28.609%
2026-01-23	150.8600	151.1500	150.5100	151.1500	-1.216%	24	175	-28.349%
2026-01-22	152.8000	153.2300	152.4400	153.0100	-1.443%	32	166	-29.220%
2026-01-21	156.3500	156.5500	155.1100	155.2500	-1.266%	35	154	-30.242%
2026-01-20	155.2800	157.4500	155.0500	157.2400	+4.687%	56	139	-31.124%
2026-01-16	148.1200	150.5400	148.1200	150.2000	0.000%	90	76	-27.896%
2026-01-15	150.2500	150.3000	148.4600	150.2000	-2.531%	102	76	-27.896%
2026-01-14	154.4700	154.9000	154.0500	154.1000	+1.282%	26	31	-29.721%
2026-01-13	152.2000	152.2000	152.1500	152.1500	+0.165%	2	18	-28.820%
2026-01-09	152.4000	152.5500	151.9000	151.9000	+1.327%	6	17	-28.703%
2026-01-07	149.2300	149.9300	149.1500	149.9100	-1.050%	16	14	-27.757%
2026-01-06	151.5000	151.5000	151.5000	151.5000	0.000%	9	9	-28.515%