Dark

NVDA20281215P370
NVDA Dec 15 2028 370.00 Put (NVDA281215P00370000)
option OPRA

EOD

Sep 29, 2026

144.18+0.684%(+0.98)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	144.0000	144.3100	144.0000	144.1800	+0.684%	4	869	0.000%
2026-09-28	143.0500	143.2000	143.0500	143.2000	-1.411%	34	869	+0.684%
2026-09-21	145.2500	145.2500	145.2500	145.2500	-2.024%	1	875	-0.737%
2026-09-08	148.4000	148.4000	148.2500	148.2500	+1.841%	16	875	-2.745%
2026-08-27	150.0200	150.0200	145.5700	145.5700	-9.836%	15	872	-0.955%
2026-08-26	161.8000	161.8000	161.4500	161.4500	+4.289%	2	868	-10.697%
2026-08-19	154.7100	155.2500	154.3900	154.8100	+1.681%	6	867	-6.866%
2026-08-12	152.1700	152.2500	152.1700	152.2500	-1.901%	21	864	-5.300%
2026-08-10	153.1800	155.2000	153.1800	155.2000	+1.571%	21	884	-7.101%
2026-08-07	152.8000	152.8000	152.8000	152.8000	-0.359%	39	884	-5.641%
2026-08-06	153.3500	153.3500	153.3500	153.3500	-1.275%	39	884	-5.980%
2026-08-05	155.3500	155.3500	155.3300	155.3300	-5.775%	5	884	-7.178%
2026-07-23	165.4800	165.5600	164.8000	164.8500	-0.961%	4	884	-12.539%
2026-07-15	166.4500	166.4500	166.4500	166.4500	-2.261%	25	885	-13.379%
2026-06-12	170.4000	170.4000	170.3000	170.3000	-1.275%	2	911	-15.338%
2026-06-11	172.5500	172.5500	172.5000	172.5000	+1.471%	2	911	-16.417%
2026-06-08	169.8500	170.0000	169.8500	170.0000	+8.564%	4	912	-15.188%
2026-06-02	156.6900	156.6900	156.5700	156.5900	-3.637%	22	913	-7.925%
2026-06-01	162.4500	162.5000	162.4500	162.5000	-2.020%	2	924	-11.274%
2026-05-27	166.0000	166.0000	165.8500	165.8500	+3.134%	2	926	-13.066%
2026-05-22	160.0300	161.0000	160.0300	160.8100	+1.843%	13	926	-10.341%
2026-05-21	157.6000	158.0500	157.6000	157.9000	+0.682%	25	929	-8.689%
2026-05-19	156.8300	156.8300	156.8300	156.8300	-1.981%	5	929	-8.066%
2026-05-18	160.0000	160.0000	160.0000	160.0000	+6.030%	5	928	-9.888%
2026-05-14	150.9500	150.9500	150.9000	150.9000	-2.267%	21	928	-4.453%
2026-05-13	154.5500	154.5500	154.4000	154.4000	-3.094%	2	928	-6.619%
2026-05-11	160.0300	161.3500	158.4600	159.3300	-6.694%	9	928	-9.509%
2026-04-30	170.7600	170.7600	170.7600	170.7600	+3.060%	1	929	-15.566%
2026-04-29	165.6900	165.6900	165.6900	165.6900	-0.199%	1	929	-12.982%
2026-04-28	166.0200	166.0200	166.0200	166.0200	+2.374%	1	929	-13.155%
2026-04-27	164.3200	164.6900	162.1700	162.1700	-6.970%	65	929	-11.093%
2026-04-23	174.3600	174.3800	174.3200	174.3200	+0.357%	62	929	-17.290%
2026-04-21	173.9500	173.9500	173.7000	173.7000	+0.318%	2	939	-16.995%
2026-04-17	173.4200	173.4200	173.1500	173.1500	-1.001%	2	939	-16.731%
2026-04-16	174.9000	174.9000	174.9000	174.9000	-0.370%	3	939	-17.564%
2026-04-15	175.5500	175.5500	175.5500	175.5500	-2.277%	2	939	-17.870%
2026-04-14	179.6400	179.6400	179.6400	179.6400	-7.853%	1	939	-19.739%
2026-04-07	194.9500	194.9500	194.9500	194.9500	-4.647%	1	939	-26.043%
2026-03-30	204.3500	204.4500	204.3500	204.4500	+0.918%	26	939	-29.479%
2026-03-27	201.2000	202.5900	201.1500	202.5900	+2.189%	16	928	-28.832%
2026-03-26	198.2500	198.2500	198.2500	198.2500	+3.395%	3	919	-27.274%
2026-03-25	191.6500	191.7400	191.6500	191.7400	-1.963%	10	919	-24.804%
2026-03-24	195.7400	195.7400	195.5800	195.5800	+1.290%	10	914	-26.281%
2026-03-23	193.2200	193.2200	192.9500	193.0900	-0.786%	11	914	-25.330%
2026-03-20	194.5500	194.6200	194.5500	194.6200	+0.813%	10	911	-25.917%
2026-03-19	193.2000	193.2000	193.0500	193.0500	+1.954%	10	906	-25.315%
2026-03-17	189.0100	189.3500	188.7000	189.3500	+1.046%	164	901	-23.855%
2026-03-16	187.2500	187.3900	187.2500	187.3900	-1.431%	10	747	-23.059%
2026-03-13	190.1100	190.1100	190.1100	190.1100	+1.826%	1	742	-24.160%
2026-03-11	186.0000	187.4000	185.3500	186.7000	-0.294%	13	741	-22.775%
2026-03-10	189.6000	189.6000	186.8500	187.2500	-1.938%	22	738	-23.001%
2026-03-09	192.9000	193.2000	190.9500	190.9500	-1.648%	16	730	-24.493%
2026-03-06	191.5000	194.4500	191.1500	194.1500	+0.518%	317	722	-25.738%
2026-03-05	190.0500	193.1500	190.0500	193.1500	+2.196%	6	454	-25.353%
2026-03-04	190.4000	190.4000	188.8500	189.0000	-3.052%	4	451	-23.714%
2026-03-03	193.6000	194.9500	193.4500	194.9500	+2.255%	12	449	-26.043%
2026-03-02	192.5500	192.5500	190.6100	190.6500	-1.858%	266	443	-24.375%
2026-02-27	192.0600	194.7500	191.9500	194.2600	+3.138%	14	332	-25.780%
2026-02-26	186.6400	188.3500	186.6400	188.3500	+4.872%	11	325	-23.451%
2026-02-25	179.6000	179.6000	179.6000	179.6000	-2.013%	1	321	-19.722%
2026-02-24	183.0700	183.2900	183.0700	183.2900	-1.932%	2	321	-21.338%
2026-02-20	186.7000	186.9000	186.7000	186.9000	-0.267%	2	321	-22.857%
2026-02-19	187.3500	187.4000	187.3500	187.4000	-1.280%	2	321	-23.063%
2026-02-13	189.7600	189.8300	189.7600	189.8300	+2.131%	2	320	-24.048%
2026-02-10	185.3500	185.8700	185.3500	185.8700	-1.890%	4	320	-22.430%
2026-02-06	193.3900	193.4500	189.4500	189.4500	-4.938%	164	320	-23.895%
2026-02-05	200.7000	200.7000	197.3100	199.2900	-0.405%	33	164	-27.653%
2026-02-04	194.4700	200.1500	194.4700	200.1000	+2.922%	38	150	-27.946%
2026-02-03	192.5400	196.0500	192.5400	194.4200	+3.453%	93	133	-25.841%
2026-02-02	185.9400	187.9300	185.2500	187.9300	+2.498%	10	86	-23.280%
2026-01-30	183.3400	183.3500	183.3400	183.3500	-0.397%	2	82	-21.364%
2026-01-29	185.1500	187.7800	184.0000	184.0800	+0.371%	35	82	-21.675%
2026-01-28	183.2000	184.6000	182.8900	183.4000	-0.972%	33	63	-21.385%
2026-01-27	184.4500	185.3000	184.4500	185.2000	-1.148%	20	49	-22.149%
2026-01-26	186.2900	187.4000	186.2900	187.3500	+0.655%	16	44	-23.042%
2026-01-23	185.9600	186.1300	185.9600	186.1300	-1.388%	2	38	-22.538%
2026-01-22	187.6500	189.0000	187.6500	188.7500	-1.462%	27	37	-23.613%
2026-01-21	191.2800	191.5500	191.2500	191.5500	-0.364%	4	26	-24.730%
2026-01-20	192.5000	192.5000	192.2500	192.2500	+3.728%	2	24	-25.004%
2026-01-16	184.5800	185.7000	184.5700	185.3400	-0.323%	30	13	-22.208%
2026-01-15	185.6400	185.9400	184.3100	185.9400	-2.286%	30	13	-22.459%
2026-01-14	189.9600	190.5700	189.9600	190.2900	+2.361%	12	5	-24.231%
2026-01-12	186.1000	186.1000	185.9000	185.9000	-1.400%	2	0	-22.442%
2026-01-08	188.4500	188.5400	188.4500	188.5400	0.000%	2	0	-23.528%