Dark

NVDA20281215P380
NVDA Dec 15 2028 380.00 Put (NVDA281215P00380000)
option OPRA

EOD

Sep 30, 2026

151.44-1.522%(-2.34)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	150.5500	151.4400	150.5500	151.4400	-1.522%	2	1,371	0.000%
2026-09-29	153.1200	153.7800	153.1000	153.7800	+2.193%	4	1,370	-1.522%
2026-09-28	150.4800	150.4800	150.4800	150.4800	-1.891%	3	1,368	+0.638%
2026-09-22	153.3800	153.3800	153.3800	153.3800	-4.686%	3	1,370	-1.265%
2026-09-18	160.9200	160.9200	160.9200	160.9200	-0.942%	3	1,368	-5.891%
2026-09-11	162.4500	162.4500	162.4500	162.4500	+3.948%	3	1,368	-6.777%
2026-09-09	156.2700	156.2800	156.2700	156.2800	+0.780%	2	1,368	-3.097%
2026-09-03	155.6500	155.6500	155.0700	155.0700	-1.512%	3	1,368	-2.341%
2026-09-02	157.4500	157.4500	157.4500	157.4500	-2.713%	3	1,370	-3.817%
2026-08-31	161.8400	161.8400	161.8400	161.8400	+4.312%	2	1,370	-6.426%
2026-08-27	156.2500	156.2500	155.1500	155.1500	-2.727%	6	1,370	-2.391%
2026-08-14	159.5000	159.5000	159.5000	159.5000	-1.422%	1	1,369	-5.053%
2026-08-07	161.8000	161.8000	161.8000	161.8000	-1.100%	15	1,369	-6.403%
2026-08-05	163.6000	163.6000	163.6000	163.6000	-5.652%	3	1,354	-7.433%
2026-08-03	179.1200	179.1200	173.4000	173.4000	-4.830%	5	1,354	-12.664%
2026-07-31	182.2000	182.2000	182.2000	182.2000	-2.463%	3	1,354	-16.883%
2026-07-30	186.8000	186.8000	186.8000	186.8000	+1.549%	20	1,356	-18.929%
2026-07-28	183.9500	183.9500	183.9500	183.9500	+0.888%	3	1,336	-17.673%
2026-07-27	182.3300	182.3300	182.3300	182.3300	+5.913%	4	1,333	-16.942%
2026-07-14	172.2000	172.2000	172.1500	172.1500	-5.568%	124	1,333	-12.030%
2026-07-09	182.3500	182.3500	182.3000	182.3000	+1.447%	55	1,209	-16.928%
2026-07-08	179.7000	179.7000	179.7000	179.7000	-2.865%	3	1,154	-15.726%
2026-07-06	185.0000	185.0000	185.0000	185.0000	+1.732%	1	1,154	-18.141%
2026-06-23	181.8500	181.8500	181.8500	181.8500	+1.740%	3	1,154	-16.723%
2026-06-08	178.7000	178.7400	178.7000	178.7400	+6.109%	6	1,154	-15.274%
2026-06-04	168.6500	168.6500	168.4500	168.4500	+2.122%	2	1,151	-10.098%
2026-06-02	164.8300	164.9500	164.8300	164.9500	-3.594%	20	1,151	-8.190%
2026-06-01	171.1500	171.1500	171.1000	171.1000	+0.576%	2	1,161	-11.490%
2026-05-22	170.1200	170.1200	170.1200	170.1200	+2.711%	1	1,161	-10.980%
2026-05-19	169.2500	169.2500	165.6300	165.6300	+4.039%	2	1,161	-8.567%
2026-05-14	160.1000	160.1000	158.2500	159.2000	-5.244%	23	1,160	-4.874%
2026-05-11	167.6000	168.0100	167.6000	168.0100	-1.955%	5	1,171	-9.863%
2026-05-08	171.1300	171.3600	171.1300	171.3600	-6.191%	3	1,170	-11.625%
2026-05-04	182.6700	182.6700	182.6700	182.6700	-0.777%	3	1,169	-17.096%
2026-05-01	184.1000	184.1000	184.1000	184.1000	+2.414%	3	1,169	-17.740%
2026-04-30	179.7600	179.7600	179.7600	179.7600	+2.439%	1	1,169	-15.754%
2026-04-29	174.5400	175.7000	174.5400	175.4800	+1.316%	118	1,168	-13.700%
2026-04-28	175.1300	177.4500	173.1000	173.2000	+1.186%	167	1,106	-12.564%
2026-04-27	172.9900	174.4400	171.1700	171.1700	-2.816%	270	1,021	-11.527%
2026-04-24	181.3600	181.3600	176.0800	176.1300	-4.423%	14	880	-14.018%
2026-04-23	183.5700	184.3400	183.1700	184.2800	+1.336%	389	877	-17.821%
2026-04-22	182.2000	182.2000	181.8500	181.8500	+0.303%	2	649	-16.723%
2026-04-21	181.2500	181.3700	181.2500	181.3000	-0.494%	10	646	-16.470%
2026-04-17	182.0000	182.6000	181.7000	182.2000	-1.177%	11	646	-16.883%
2026-04-16	185.6200	185.6200	184.0000	184.3700	-0.179%	13	643	-17.861%
2026-04-15	183.2900	184.7000	182.8000	184.7000	-1.953%	21	636	-18.008%
2026-04-14	188.8200	189.5500	188.3800	188.3800	-7.986%	10	635	-19.609%
2026-04-07	204.8000	204.8000	204.7300	204.7300	+0.703%	2	634	-26.029%
2026-04-01	203.2900	203.3000	203.2900	203.3000	-5.089%	2	633	-25.509%
2026-03-30	212.5100	214.2500	212.5100	214.2000	+1.396%	13	632	-29.300%
2026-03-27	209.7500	211.3200	209.7500	211.2500	+1.416%	10	877	-28.312%
2026-03-26	207.9400	208.3000	207.9200	208.3000	+3.457%	36	878	-27.297%
2026-03-25	201.9000	201.9000	201.3400	201.3400	-1.545%	11	870	-24.784%
2026-03-24	204.4400	204.5000	204.4400	204.5000	+0.393%	2	865	-25.946%
2026-03-23	202.9200	204.8800	202.9200	203.7000	-1.665%	26	864	-25.655%
2026-03-20	204.6400	207.1500	204.1900	207.1500	+3.887%	14	862	-26.894%
2026-03-18	198.0000	199.4000	198.0000	199.4000	+0.403%	4	856	-24.052%
2026-03-17	198.1500	198.6000	198.1500	198.6000	+1.523%	61	855	-23.746%
2026-03-16	196.6000	196.9500	193.8500	195.6200	-2.263%	341	800	-22.585%
2026-03-13	196.8000	200.3000	196.7000	200.1500	+2.065%	5	631	-24.337%
2026-03-11	195.8000	196.4000	195.7000	196.1000	-1.035%	8	629	-22.774%
2026-03-10	196.0000	198.2500	195.5000	198.1500	-0.702%	18	625	-23.573%
2026-03-09	202.8000	202.8000	199.5500	199.5500	-1.090%	19	617	-24.109%
2026-03-06	200.2500	201.9000	200.2500	201.7500	+1.843%	191	610	-24.937%
2026-03-04	200.0000	200.0000	198.0000	198.1000	-2.606%	10	510	-23.554%
2026-03-03	203.0000	203.5500	203.0000	203.4000	+1.543%	10	508	-25.546%
2026-03-02	206.5500	206.5500	200.0500	200.3100	-1.616%	100	507	-24.397%
2026-02-27	201.8000	203.6000	201.5200	203.6000	+3.089%	19	465	-25.619%
2026-02-26	197.1500	197.5000	195.6900	197.5000	+4.775%	27	450	-23.322%
2026-02-25	188.3000	188.5000	188.3000	188.5000	-1.945%	4	428	-19.660%
2026-02-24	194.1000	194.1000	192.2400	192.2400	-1.162%	2	428	-21.223%
2026-02-23	194.5000	194.5000	194.5000	194.5000	-0.664%	15	428	-22.139%
2026-02-20	195.7400	195.8000	195.7400	195.8000	-0.356%	2	413	-22.656%
2026-02-19	196.3600	196.5000	196.3600	196.5000	-0.758%	2	412	-22.931%
2026-02-17	198.0500	198.0500	198.0000	198.0000	-0.452%	21	411	-23.515%
2026-02-13	200.6900	200.6900	198.7500	198.9000	+2.897%	5	387	-23.861%
2026-02-09	194.7500	194.7500	193.1500	193.3000	-1.928%	26	387	-21.655%
2026-02-06	199.8000	199.8000	197.1000	197.1000	-5.599%	191	386	-23.166%
2026-02-05	209.1800	209.7200	207.2400	208.7900	+1.011%	19	195	-27.468%
2026-02-04	203.5500	209.5800	203.5500	206.7000	+1.398%	33	191	-26.734%
2026-02-03	201.2300	204.6900	201.2300	203.8500	+3.430%	69	176	-25.710%
2026-02-02	195.0000	197.0900	194.4000	197.0900	+1.903%	5	142	-23.162%
2026-01-30	192.0000	193.4600	192.0000	193.4100	+0.202%	29	140	-21.700%
2026-01-29	194.0500	197.0000	192.6800	193.0200	+0.296%	64	138	-21.542%
2026-01-28	191.9500	193.6000	191.9000	192.4500	-0.952%	137	109	-21.309%
2026-01-27	194.0100	194.5000	193.8800	194.3000	-0.766%	42	47	-22.059%
2026-01-26	195.6500	195.8000	195.6500	195.8000	+0.230%	2	28	-22.656%
2026-01-23	195.0500	195.3500	195.0500	195.3500	-1.209%	5	27	-22.478%
2026-01-22	197.2500	198.1300	197.2500	197.7400	-1.524%	19	25	-23.415%
2026-01-21	201.1500	202.2500	200.5400	200.8000	-1.084%	11	17	-24.582%
2026-01-20	201.8500	203.0000	201.5600	203.0000	+4.440%	15	14	-25.399%
2026-01-16	193.9400	194.8800	193.9400	194.3700	-0.400%	18	4	-22.087%
2026-01-15	194.5500	195.1500	193.1400	195.1500	-2.239%	23	4	-22.398%
2026-01-14	200.1500	200.1500	199.3900	199.6200	+1.650%	13	4	-24.136%
2026-01-12	196.3400	196.3800	196.3400	196.3800	-0.688%	2	3	-22.884%
2026-01-08	197.6700	197.7400	197.6700	197.7400	+2.233%	2	3	-23.415%
2026-01-07	193.2800	193.6200	193.2800	193.4200	0.000%	8	3	-21.704%