Dark

NVDA20281215P5
NVDA Dec 15 2028 5.00 Put (NVDA281215P00005000)
option OPRA

EOD

Aug 14, 2026

0.03000.000%(0.0000)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.0400	0.0400	0.0300	0.0300	0.000%	22	5,194	0.000%
2026-08-13	0.0300	0.0300	0.0300	0.0300	-25.000%	332	5,194	0.000%
2026-08-12	0.0300	0.0500	0.0300	0.0400	+33.333%	132	4,933	-25.000%
2026-08-11	0.0300	0.0500	0.0300	0.0300	0.000%	156	4,897	0.000%
2026-08-10	0.0300	0.0300	0.0300	0.0300	-25.000%	135	4,783	0.000%
2026-08-07	0.0400	0.0400	0.0400	0.0400	+33.333%	1	4,778	-25.000%
2026-08-06	0.0500	0.0500	0.0300	0.0300	-25.000%	25	4,778	0.000%
2026-08-05	0.0300	0.0500	0.0300	0.0400	0.000%	133	4,758	-25.000%
2026-08-04	0.0300	0.0500	0.0300	0.0400	0.000%	102	4,659	-25.000%
2026-08-03	0.0500	0.0500	0.0400	0.0400	0.000%	200	4,593	-25.000%
2026-07-31	0.0400	0.0900	0.0400	0.0400	-33.333%	21	4,683	-25.000%
2026-07-30	0.0600	0.0600	0.0600	0.0600	-14.286%	1	4,682	-50.000%
2026-07-29	0.0300	0.0700	0.0300	0.0700	+40.000%	25	4,681	-57.143%
2026-07-28	0.0600	0.0600	0.0300	0.0500	-16.667%	319	4,668	-40.000%
2026-07-27	0.0600	0.0600	0.0600	0.0600	0.000%	17	4,663	-50.000%
2026-07-24	0.0500	0.0900	0.0400	0.0600	+20.000%	133	4,641	-50.000%
2026-07-23	0.0300	0.0600	0.0300	0.0500	0.000%	110	4,615	-40.000%
2026-07-22	0.0300	0.0600	0.0300	0.0500	+66.667%	146	4,609	-40.000%
2026-07-21	0.0300	0.0300	0.0300	0.0300	0.000%	20	4,603	0.000%
2026-07-20	0.0300	0.0300	0.0300	0.0300	-40.000%	53	4,583	0.000%
2026-07-17	0.0400	0.0500	0.0400	0.0500	0.000%	200	4,583	-40.000%
2026-07-16	0.0300	0.0500	0.0300	0.0500	+66.667%	15	4,483	-40.000%
2026-07-15	0.0300	0.0300	0.0300	0.0300	-25.000%	3	4,478	0.000%
2026-07-14	0.0400	0.0400	0.0400	0.0400	0.000%	10	4,475	-25.000%
2026-07-10	0.0400	0.0400	0.0400	0.0400	-20.000%	94	4,466	-25.000%
2026-07-09	0.0500	0.0500	0.0500	0.0500	+66.667%	1	4,444	-40.000%
2026-07-08	0.0500	0.0500	0.0300	0.0300	-40.000%	4	4,443	0.000%
2026-07-07	0.0400	0.0500	0.0400	0.0500	+25.000%	7	4,441	-40.000%
2026-07-06	0.0300	0.0500	0.0200	0.0400	0.000%	1,061	4,441	-25.000%
2026-07-02	0.0400	0.0400	0.0400	0.0400	-20.000%	1	3,339	-25.000%
2026-07-01	0.0500	0.0500	0.0500	0.0500	+66.667%	10	3,339	-40.000%
2026-06-30	0.0300	0.0300	0.0300	0.0300	0.000%	5	3,333	0.000%
2026-06-29	0.0300	0.0300	0.0300	0.0300	0.000%	5	3,328	0.000%
2026-06-26	0.0500	0.0500	0.0300	0.0300	-25.000%	123	3,323	0.000%
2026-06-25	0.0300	0.0400	0.0300	0.0400	0.000%	4	3,201	-25.000%
2026-06-24	0.0400	0.0400	0.0400	0.0400	+33.333%	2	3,199	-25.000%
2026-06-23	0.0300	0.0300	0.0300	0.0300	-25.000%	1	3,199	0.000%
2026-06-22	0.0400	0.0400	0.0400	0.0400	+33.333%	4	3,199	-25.000%
2026-06-17	0.0300	0.0300	0.0300	0.0300	+50.000%	10	3,198	0.000%
2026-06-16	0.0500	0.0500	0.0100	0.0200	-33.333%	141	3,198	+50.000%
2026-06-15	0.0300	0.0300	0.0300	0.0300	-40.000%	30	3,056	0.000%
2026-06-12	0.0500	0.0500	0.0500	0.0500	0.000%	1	3,056	-40.000%
2026-06-11	0.0500	0.0500	0.0500	0.0500	+66.667%	21	3,056	-40.000%
2026-06-10	0.0500	0.0500	0.0300	0.0300	-40.000%	12	3,035	0.000%
2026-06-08	0.0700	0.0700	0.0500	0.0500	+25.000%	2	3,025	-40.000%
2026-06-05	0.0500	0.0500	0.0400	0.0400	0.000%	2	3,023	-25.000%
2026-06-04	0.0500	0.0500	0.0200	0.0400	0.000%	20	3,022	-25.000%
2026-06-03	0.0500	0.0600	0.0100	0.0400	-20.000%	69	3,020	-25.000%
2026-06-02	0.0500	0.0500	0.0400	0.0500	0.000%	12	2,967	-40.000%
2026-06-01	0.0500	0.0500	0.0500	0.0500	+66.667%	1	2,959	-40.000%
2026-05-28	0.0400	0.0400	0.0300	0.0300	-25.000%	236	2,959	0.000%
2026-05-27	0.0400	0.0400	0.0400	0.0400	+33.333%	3	3,111	-25.000%
2026-05-26	0.0400	0.0400	0.0300	0.0300	-40.000%	2	3,111	0.000%
2026-05-22	0.0500	0.0500	0.0400	0.0500	+25.000%	25	3,109	-40.000%
2026-05-21	0.0500	0.0500	0.0200	0.0400	0.000%	10	3,084	-25.000%
2026-05-20	0.0400	0.0400	0.0300	0.0400	0.000%	123	3,084	-25.000%
2026-05-19	0.0600	0.0600	0.0200	0.0400	0.000%	188	3,072	-25.000%
2026-05-18	0.0500	0.0500	0.0400	0.0400	0.000%	224	3,072	-25.000%
2026-05-15	0.0500	0.0500	0.0400	0.0400	0.000%	81	3,072	-25.000%
2026-05-14	0.0400	0.0400	0.0400	0.0400	0.000%	30	2,943	-25.000%
2026-05-13	0.0500	0.0500	0.0400	0.0400	-20.000%	190	2,813	-25.000%
2026-05-12	0.0500	0.0500	0.0500	0.0500	+25.000%	18	2,813	-40.000%
2026-05-11	0.0500	0.0500	0.0400	0.0400	0.000%	55	2,813	-25.000%
2026-05-08	0.0400	0.0400	0.0400	0.0400	0.000%	21	2,740	-25.000%
2026-05-07	0.0400	0.0500	0.0400	0.0400	0.000%	71	2,739	-25.000%
2026-05-06	0.0400	0.0400	0.0400	0.0400	-20.000%	49	2,668	-25.000%
2026-05-05	0.0500	0.0500	0.0500	0.0500	-16.667%	19	2,619	-40.000%
2026-05-04	0.0500	0.0600	0.0400	0.0600	0.000%	44	2,600	-50.000%
2026-05-01	0.0600	0.0600	0.0400	0.0600	-14.286%	35	2,539	-50.000%
2026-04-30	0.3200	0.3200	0.0700	0.0700	+16.667%	145	2,539	-57.143%
2026-04-29	0.0500	0.0600	0.0500	0.0600	0.000%	64	2,394	-50.000%
2026-04-27	0.0600	0.0600	0.0600	0.0600	0.000%	35	2,353	-50.000%
2026-04-24	0.0600	0.0600	0.0400	0.0600	0.000%	44	2,338	-50.000%
2026-04-22	0.0400	0.0600	0.0400	0.0600	+50.000%	170	2,295	-50.000%
2026-04-20	0.0500	0.0500	0.0400	0.0400	-50.000%	94	2,125	-25.000%
2026-04-17	0.0400	0.0800	0.0400	0.0800	+33.333%	29	2,031	-62.500%
2026-04-16	0.0600	0.0600	0.0600	0.0600	+20.000%	1	2,002	-50.000%
2026-04-15	0.0400	0.0500	0.0400	0.0500	0.000%	40	2,001	-40.000%
2026-04-14	0.0500	0.0500	0.0500	0.0500	-28.571%	2	1,961	-40.000%
2026-04-13	0.0700	0.0700	0.0700	0.0700	-12.500%	25	1,959	-57.143%
2026-04-10	0.0600	0.0800	0.0400	0.0800	+60.000%	10	1,934	-62.500%
2026-04-08	0.0500	0.0500	0.0500	0.0500	-16.667%	40	1,931	-40.000%
2026-04-07	0.0600	0.0700	0.0600	0.0600	-14.286%	217	1,892	-50.000%
2026-04-06	0.0500	0.0800	0.0500	0.0700	+16.667%	16	1,732	-57.143%
2026-04-02	0.0600	0.0600	0.0600	0.0600	0.000%	18	1,703	-50.000%
2026-03-30	0.0500	0.0600	0.0500	0.0600	-14.286%	12	1,703	-50.000%
2026-03-27	0.0500	0.0700	0.0300	0.0700	+40.000%	150	1,691	-57.143%
2026-03-26	0.0500	0.0500	0.0500	0.0500	-28.571%	28	1,604	-40.000%
2026-03-25	0.0700	0.0700	0.0700	0.0700	+16.667%	141	1,576	-57.143%
2026-03-24	0.0600	0.0600	0.0600	0.0600	0.000%	2	1,655	-50.000%
2026-03-23	0.0500	0.0600	0.0500	0.0600	+20.000%	60	1,653	-50.000%
2026-03-20	0.0500	0.0500	0.0500	0.0500	-16.667%	1	1,594	-40.000%
2026-03-19	0.0600	0.0600	0.0600	0.0600	+20.000%	2	1,593	-50.000%
2026-03-18	0.0500	0.0500	0.0500	0.0500	-16.667%	10	1,591	-40.000%
2026-03-16	0.0500	0.0600	0.0500	0.0600	0.000%	109	1,581	-50.000%
2026-03-13	0.0400	0.0800	0.0400	0.0600	-14.286%	423	1,472	-50.000%
2026-03-12	0.0800	0.0800	0.0700	0.0700	+75.000%	42	1,075	-57.143%
2026-03-11	0.0600	0.0600	0.0300	0.0400	-20.000%	27	1,053	-25.000%
2026-03-10	0.0500	0.0500	0.0500	0.0500	0.000%	105	1,061	-40.000%
2026-03-09	0.0500	0.0500	0.0500	0.0500	0.000%	5	1,156	-40.000%
2026-03-06	0.0500	0.0500	0.0500	0.0500	-16.667%	3	1,152	-40.000%
2026-03-05	0.0600	0.0600	0.0600	0.0600	-14.286%	17	1,149	-50.000%
2026-03-04	0.0700	0.0700	0.0700	0.0700	+40.000%	4	1,132	-57.143%
2026-03-03	0.0600	0.0600	0.0500	0.0500	0.000%	48	1,128	-40.000%
2026-03-02	0.0500	0.1000	0.0500	0.0500	-28.571%	5	1,133	-40.000%
2026-02-27	0.0500	0.0700	0.0500	0.0700	0.000%	32	1,132	-57.143%
2026-02-26	0.0600	0.1000	0.0600	0.0700	0.000%	34	1,121	-57.143%
2026-02-25	0.0600	0.0700	0.0600	0.0700	+16.667%	21	1,090	-57.143%
2026-02-24	0.0600	0.0600	0.0600	0.0600	0.000%	100	1,090	-50.000%
2026-02-23	0.0600	0.0600	0.0600	0.0600	+20.000%	12	990	-50.000%
2026-02-20	0.0600	0.0700	0.0500	0.0500	-28.571%	15	990	-40.000%
2026-02-18	0.0700	0.0700	0.0500	0.0700	+16.667%	44	990	-57.143%
2026-02-17	0.0600	0.0600	0.0600	0.0600	+100.000%	1	946	-50.000%
2026-02-13	0.0300	0.0300	0.0300	0.0300	-57.143%	3	949	0.000%
2026-02-12	0.0700	0.0700	0.0700	0.0700	+16.667%	4	949	-57.143%
2026-02-11	0.0500	0.0700	0.0100	0.0600	-40.000%	143	945	-50.000%
2026-02-09	0.0800	0.1000	0.0800	0.1000	+25.000%	21	950	-70.000%
2026-02-06	0.1100	0.1100	0.0800	0.0800	+14.286%	107	929	-62.500%
2026-02-03	0.0700	0.0700	0.0700	0.0700	+16.667%	100	822	-57.143%
2026-01-30	0.0600	0.0600	0.0600	0.0600	+20.000%	1	772	-50.000%
2026-01-29	0.0800	0.0800	0.0500	0.0500	-28.571%	315	771	-40.000%
2026-01-27	0.0700	0.0700	0.0700	0.0700	0.000%	256	456	-57.143%
2026-01-26	0.0700	0.0700	0.0600	0.0700	+16.667%	16	200	-57.143%
2026-01-20	0.1000	0.1000	0.0300	0.0600	-14.286%	3	184	-50.000%
2026-01-16	0.0700	0.0700	0.0700	0.0700	-36.364%	1	184	-57.143%
2026-01-15	0.1100	0.1100	0.1100	0.1100	0.000%	2	184	-72.727%
2026-01-08	0.0900	0.1100	0.0900	0.1100	+57.143%	79	182	-72.727%
2026-01-07	0.0700	0.0700	0.0700	0.0700	-22.222%	100	103	-57.143%
2026-01-06	0.0700	0.0900	0.0700	0.0900	0.000%	3	3	-66.667%