Dark

NVDA20281215P360
NVDA Dec 15 2028 360.00 Put (NVDA281215P00360000)
option OPRA

EOD

Aug 11, 2026

147.00-0.642%(-0.95)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	147.0000	147.0000	147.0000	147.0000	-0.642%	2	7,394	0.000%
2026-08-05	145.9900	147.9500	145.9900	147.9500	-11.450%	11	7,394	-0.642%
2026-07-28	167.0800	167.0800	167.0800	167.0800	+7.828%	1	7,405	-12.018%
2026-07-23	155.5100	155.7700	154.4500	154.9500	-5.788%	252	7,404	-5.131%
2026-07-01	164.4700	164.4700	164.4700	164.4700	-2.450%	1	7,404	-10.622%
2026-06-26	168.9000	169.0800	168.6000	168.6000	-1.010%	5	7,405	-12.811%
2026-06-25	168.7200	170.3200	168.7200	170.3200	+2.356%	2	7,404	-13.692%
2026-06-24	165.7500	166.4500	165.7500	166.4000	+1.711%	19	7,402	-11.659%
2026-06-23	161.8400	163.8500	161.8400	163.6000	+4.177%	5	7,402	-10.147%
2026-06-22	157.6200	157.6200	157.0400	157.0400	-0.482%	2	7,399	-6.393%
2026-06-16	157.7500	158.2000	157.3500	157.8000	+1.316%	235	7,399	-6.844%
2026-06-15	156.7200	156.7200	155.7500	155.7500	-3.381%	3	7,400	-5.618%
2026-06-08	161.0000	161.2000	161.0000	161.2000	+2.584%	22	7,400	-8.809%
2026-06-05	157.1400	157.1400	157.1400	157.1400	+1.283%	1	7,389	-6.453%
2026-06-03	155.1500	155.1500	155.1500	155.1500	-1.147%	50	7,388	-5.253%
2026-05-27	157.3000	158.1400	156.9500	156.9500	+1.049%	4	7,388	-6.340%
2026-05-26	155.0000	155.8300	154.7100	155.3200	+2.003%	12	7,387	-5.357%
2026-05-22	152.5000	152.5000	152.2700	152.2700	+1.015%	10	7,384	-3.461%
2026-05-21	146.7000	151.5000	146.7000	150.7400	+2.197%	4	7,384	-2.481%
2026-05-20	147.1000	147.5000	147.0000	147.5000	-1.080%	101	7,384	-0.339%
2026-05-19	149.0000	149.1100	148.8600	149.1100	-1.147%	4	7,382	-1.415%
2026-05-18	150.8400	150.8400	150.8400	150.8400	+2.857%	1	7,382	-2.546%
2026-05-15	147.9600	147.9600	146.3200	146.6500	+3.640%	23	7,382	+0.239%
2026-05-14	142.8700	142.8700	141.5000	141.5000	-6.105%	3	7,382	+3.887%
2026-05-12	150.7000	150.7000	150.7000	150.7000	-0.133%	1	7,381	-2.455%
2026-05-11	150.9000	150.9000	150.9000	150.9000	-1.860%	2	7,381	-2.584%
2026-05-08	154.1000	154.1000	153.7600	153.7600	-1.845%	4	7,384	-4.396%
2026-05-07	155.7500	156.6500	155.6500	156.6500	-1.602%	46	7,380	-6.160%
2026-05-06	161.1300	161.1300	159.2000	159.2000	-4.235%	11	7,392	-7.663%
2026-05-05	166.2400	166.2400	166.2400	166.2400	-0.180%	1	7,403	-11.574%
2026-05-04	166.5300	166.5400	166.5300	166.5400	+1.080%	2,250	7,404	-11.733%
2026-05-01	165.6000	165.6000	164.7600	164.7600	+6.057%	2	5,154	-10.779%
2026-04-28	158.0000	158.0000	155.3500	155.3500	-0.032%	18	5,154	-5.375%
2026-04-27	156.8800	157.6500	155.4000	155.4000	-2.110%	47	5,168	-5.405%
2026-04-24	162.9600	162.9600	158.0500	158.7500	-3.817%	54	5,213	-7.402%
2026-04-23	162.7000	165.5200	162.7000	165.0500	+0.579%	10	5,213	-10.936%
2026-04-22	164.1000	164.1000	164.1000	164.1000	-0.152%	1	5,213	-10.420%
2026-04-21	163.2500	164.4000	163.2500	164.3500	+1.451%	2,398	2,998	-10.557%
2026-04-20	165.0500	165.5000	162.0000	162.0000	-1.026%	2,644	2,998	-9.259%
2026-04-17	163.9000	164.6000	163.6800	163.6800	-1.575%	16	747	-10.191%
2026-04-16	166.3000	166.3000	166.3000	166.3000	+0.199%	3	746	-11.606%
2026-04-15	165.1800	166.9100	165.0000	165.9700	-2.388%	10	743	-11.430%
2026-04-14	171.0000	171.0000	170.0300	170.0300	-2.338%	6	745	-13.545%
2026-04-10	175.8000	175.8000	173.6900	174.1000	-2.164%	12	742	-15.566%
2026-04-09	179.3000	179.3000	177.9500	177.9500	+0.180%	11	742	-17.393%
2026-04-08	177.6300	177.6300	177.6300	177.6300	-3.462%	5	744	-17.244%
2026-04-07	184.0000	184.0000	184.0000	184.0000	-0.787%	3	744	-20.109%
2026-04-02	185.7700	185.7700	184.2000	185.4600	+0.265%	7	741	-20.738%
2026-04-01	184.7000	184.9700	184.7000	184.9700	-0.953%	6	741	-20.528%
2026-03-31	192.7400	192.7400	186.6000	186.7500	-4.573%	17	741	-21.285%
2026-03-30	192.8000	195.7000	192.8000	195.7000	+1.452%	5	741	-24.885%
2026-03-27	191.9000	192.9000	191.4500	192.9000	+6.106%	17	744	-23.795%
2026-03-25	182.2400	182.2400	181.8000	181.8000	-1.878%	12	734	-19.142%
2026-03-24	185.5000	185.8000	185.2000	185.2800	+0.043%	49	732	-20.661%
2026-03-23	183.5500	185.5500	183.5500	185.2000	-0.054%	11	725	-20.626%
2026-03-20	185.3500	185.5500	184.9900	185.3000	+1.312%	13	719	-20.669%
2026-03-19	185.3200	185.3200	182.9000	182.9000	+1.696%	6	713	-19.628%
2026-03-18	179.8500	179.8500	179.8500	179.8500	-0.111%	3	717	-18.265%
2026-03-17	179.8200	180.1100	179.4300	180.0500	+0.056%	83	717	-18.356%
2026-03-16	178.0600	180.0500	177.1900	179.9500	-0.432%	18	653	-18.311%
2026-03-13	178.0000	180.7300	178.0000	180.7300	+0.188%	11	643	-18.663%
2026-03-12	180.3500	180.3900	180.3500	180.3900	+1.314%	2	638	-18.510%
2026-03-11	177.2300	178.0500	177.2300	178.0500	-0.336%	15	637	-17.439%
2026-03-10	180.4500	180.4500	178.0600	178.6500	-1.652%	16	632	-17.716%
2026-03-09	182.0500	183.1500	181.5000	181.6500	-2.391%	142	623	-19.075%
2026-03-06	182.0800	186.1100	182.0500	186.1000	+3.446%	227	548	-21.010%
2026-03-04	180.9000	180.9000	179.7600	179.9000	-2.414%	12	438	-18.288%
2026-03-03	184.8000	186.1400	184.2500	184.3500	+1.431%	14	436	-20.260%
2026-03-02	182.1500	182.4000	181.5400	181.7500	+1.395%	143	429	-19.120%
2026-02-26	177.6700	179.2500	177.6700	179.2500	+2.869%	11	378	-17.992%
2026-02-24	174.2500	174.2500	174.2500	174.2500	-2.068%	1	372	-15.638%
2026-02-20	177.7700	177.9300	177.7700	177.9300	-0.681%	2	373	-17.383%
2026-02-19	178.3500	179.1800	178.3500	179.1500	-0.808%	47	372	-17.946%
2026-02-17	180.4800	180.6100	180.4800	180.6100	-0.149%	2	326	-18.609%
2026-02-13	180.7800	180.8800	180.7800	180.8800	+3.591%	2	325	-18.731%
2026-02-11	176.3500	176.4500	174.5500	174.6100	-1.295%	4	325	-15.812%
2026-02-10	176.8000	176.9900	176.8000	176.9000	+0.826%	6	323	-16.902%
2026-02-09	175.4500	175.4500	175.4500	175.4500	-2.771%	2	321	-16.215%
2026-02-06	183.1600	183.1600	180.4500	180.4500	-5.101%	132	323	-18.537%
2026-02-05	188.3500	190.8900	188.0500	190.1500	+1.171%	33	193	-22.693%
2026-02-04	185.1000	190.6500	185.1000	187.9500	+1.650%	43	185	-21.788%
2026-02-03	183.5000	186.8200	183.1400	184.9000	+4.611%	83	179	-20.498%
2026-02-02	178.3000	178.3000	176.2700	176.7500	+1.347%	8	156	-16.832%
2026-01-30	174.3500	174.4000	174.3500	174.4000	-1.474%	2	154	-15.711%
2026-01-29	177.4100	178.8000	177.0100	177.0100	+1.526%	11	154	-16.954%
2026-01-28	174.2700	175.6500	174.1300	174.3500	-1.039%	18	151	-15.687%
2026-01-27	175.5500	176.4400	175.5500	176.1800	-1.217%	30	151	-16.563%
2026-01-26	177.3000	178.3700	177.3000	178.3500	+0.547%	20	151	-17.578%
2026-01-23	177.0300	177.3800	176.9700	177.3800	-1.291%	46	151	-17.127%
2026-01-22	179.0800	179.8500	179.0800	179.7000	-1.367%	23	128	-18.197%
2026-01-21	182.1000	182.2000	182.1000	182.1900	-0.876%	4	121	-19.315%
2026-01-20	182.8600	183.8000	182.8600	183.8000	+3.989%	10	119	-20.022%
2026-01-16	175.4400	176.7500	175.4400	176.7500	-0.198%	44	115	-16.832%
2026-01-15	176.5200	177.1000	175.4400	177.1000	-2.370%	72	115	-16.996%
2026-01-14	181.6100	181.7000	181.0900	181.4000	+1.665%	16	105	-18.964%
2026-01-13	178.4300	178.4300	178.4300	178.4300	-0.151%	100	100	-17.615%
2026-01-09	179.0500	179.0500	178.7000	178.7000	+1.829%	2	3	-17.739%
2026-01-07	175.3000	175.6700	175.2700	175.4900	0.000%	10	3	-16.235%