Dark

NVDA20281215P50
NVDA Dec 15 2028 50.00 Put (NVDA281215P00050000)
option OPRA

EOD

Aug 12, 2026

1.04-5.455%(-0.06)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	1.0300	1.1000	1.0300	1.0400	-5.455%	47	3,305	0.000%
2026-08-11	1.1100	1.1100	1.0400	1.1000	-0.901%	37	3,345	-5.455%
2026-08-10	1.1200	1.1200	1.1100	1.1100	-3.478%	20	3,364	-6.306%
2026-08-07	1.1000	1.1500	1.0500	1.1500	+2.679%	456	3,384	-9.565%
2026-08-05	1.1200	1.1200	1.1200	1.1200	+0.901%	1	3,775	-7.143%
2026-08-04	1.2000	1.2000	1.1100	1.1100	-8.264%	11	3,775	-6.306%
2026-08-03	1.2000	1.2100	1.1000	1.2100	0.000%	3	3,764	-14.050%
2026-07-31	1.2100	1.2100	1.2100	1.2100	-3.200%	4	3,761	-14.050%
2026-07-30	1.3500	1.3700	1.2200	1.2500	-7.407%	124	3,757	-16.800%
2026-07-29	1.3100	1.3500	1.2900	1.3500	+3.846%	18	3,639	-22.963%
2026-07-28	1.2900	1.3100	1.2900	1.3000	0.000%	37	3,628	-20.000%
2026-07-27	1.3000	1.3000	1.3000	1.3000	+4.839%	9	3,612	-20.000%
2026-07-24	1.2400	1.2400	1.2400	1.2400	+3.333%	1	3,617	-16.129%
2026-07-23	1.0300	1.2000	1.0300	1.2000	+4.348%	11	3,618	-13.333%
2026-07-21	1.3000	1.3000	1.1500	1.1500	-8.000%	42	3,608	-9.565%
2026-07-20	1.2500	1.2500	1.2500	1.2500	+4.167%	5	3,578	-16.800%
2026-07-17	1.2000	1.2300	1.2000	1.2000	0.000%	8	3,573	-13.333%
2026-07-16	1.1800	1.2000	1.1800	1.2000	+10.092%	236	3,578	-13.333%
2026-07-15	1.2000	1.2000	1.0900	1.0900	-0.909%	140	3,487	-4.587%
2026-07-14	1.1000	1.1000	1.1000	1.1000	-1.786%	82	3,491	-5.455%
2026-07-10	1.1100	1.1300	1.1100	1.1200	0.000%	5	3,450	-7.143%
2026-07-09	1.1000	1.1700	1.1000	1.1200	0.000%	5	3,447	-7.143%
2026-07-08	1.2000	1.2000	1.1000	1.1200	-3.448%	9	3,448	-7.143%
2026-07-07	1.1600	1.1600	1.1600	1.1600	-3.333%	1	3,439	-10.345%
2026-07-06	1.2000	1.2000	1.2000	1.2000	-4.000%	1	3,438	-13.333%
2026-07-02	1.1500	1.2500	1.1500	1.2500	+11.607%	6	3,438	-16.800%
2026-07-01	1.1900	1.2000	1.1200	1.1200	-8.943%	25	3,438	-7.143%
2026-06-30	1.2100	1.2300	1.2100	1.2300	-6.107%	4	3,435	-15.447%
2026-06-26	1.4000	1.4000	1.3100	1.3100	-2.963%	37	3,435	-20.611%
2026-06-25	1.4300	1.4300	1.3500	1.3500	-3.571%	7	3,467	-22.963%
2026-06-24	1.4500	1.4500	1.4000	1.4000	0.000%	50	3,467	-25.714%
2026-06-23	1.2600	1.4000	1.2600	1.4000	+4.478%	4	3,467	-25.714%
2026-06-18	1.3200	1.3400	1.3200	1.3400	0.000%	3	3,465	-22.388%
2026-06-17	1.4100	1.4100	1.3400	1.3400	-10.067%	5	3,465	-22.388%
2026-06-16	1.4900	1.4900	1.4900	1.4900	+2.055%	1	3,465	-30.201%
2026-06-12	1.5000	1.5000	1.4600	1.4600	-6.410%	52	3,414	-28.767%
2026-06-11	1.5100	1.5600	1.5100	1.5600	-2.500%	29	3,414	-33.333%
2026-06-10	1.4900	1.6200	1.4900	1.6000	+3.226%	20	3,439	-35.000%
2026-06-09	1.5000	1.5500	1.5000	1.5500	+1.307%	2	3,458	-32.903%
2026-06-08	1.5300	1.5300	1.5300	1.5300	-4.969%	1	3,458	-32.026%
2026-06-05	1.4800	1.6200	1.4800	1.6100	+10.274%	45	3,458	-35.404%
2026-06-02	1.4700	1.4700	1.4600	1.4600	-1.351%	7	3,457	-28.767%
2026-06-01	1.4000	1.4800	1.4000	1.4800	0.000%	6	3,452	-29.730%
2026-05-28	1.4500	1.4800	1.4500	1.4800	-3.896%	18	3,452	-29.730%
2026-05-27	1.4900	1.5500	1.4800	1.5400	+3.356%	46	3,437	-32.468%
2026-05-26	1.6300	1.6300	1.4900	1.4900	-0.667%	6	3,473	-30.201%
2026-05-22	1.5500	1.5500	1.5000	1.5000	0.000%	7	3,471	-30.667%
2026-05-21	1.5200	1.5200	1.5000	1.5000	-1.316%	53	3,465	-30.667%
2026-05-20	1.5200	1.5300	1.5000	1.5200	-1.935%	6	3,465	-31.579%
2026-05-19	1.5600	1.6000	1.5500	1.5500	-6.627%	8	3,480	-32.903%
2026-05-18	1.6300	1.6600	1.6300	1.6600	0.000%	101	3,480	-37.349%
2026-05-15	1.6700	1.6700	1.6600	1.6600	+3.750%	515	3,480	-37.349%
2026-05-14	1.6800	1.6800	1.5800	1.6000	0.000%	232	2,864	-35.000%
2026-05-13	1.6800	1.7100	1.6000	1.6000	-7.514%	31	2,792	-35.000%
2026-05-12	1.6600	1.7300	1.6600	1.7300	+1.170%	12	2,792	-39.884%
2026-05-08	1.7000	1.7400	1.7000	1.7100	-4.469%	14	2,792	-39.181%
2026-05-07	1.7500	1.7900	1.7400	1.7900	+2.874%	22	2,781	-41.899%
2026-05-06	1.9100	1.9100	1.7400	1.7400	-4.396%	57	2,760	-40.230%
2026-05-05	1.8400	1.8400	1.8000	1.8200	-1.622%	18	2,707	-42.857%
2026-05-04	1.8700	1.9500	1.8200	1.8500	-3.141%	28	2,692	-43.784%
2026-05-01	2.0000	2.0000	1.8800	1.9100	-2.551%	18	2,670	-45.550%
2026-04-30	1.9000	2.0400	1.8400	1.9600	+2.618%	94	2,670	-46.939%
2026-04-29	1.8600	2.1000	1.8200	1.9100	+0.526%	61	2,631	-45.550%
2026-04-28	1.9800	1.9800	1.9000	1.9000	+3.825%	11	2,581	-45.263%
2026-04-27	1.9300	2.0000	1.8300	1.8300	-1.613%	70	2,570	-43.169%
2026-04-24	1.9200	1.9200	1.8600	1.8600	-2.618%	9	2,530	-44.086%
2026-04-23	1.9200	1.9200	1.8300	1.9100	+0.526%	260	2,525	-45.550%
2026-04-17	1.9000	1.9100	1.8600	1.9000	-4.040%	15	2,406	-45.263%
2026-04-16	1.9800	1.9800	1.9800	1.9800	+0.508%	6	2,395	-47.475%
2026-04-15	1.9000	1.9700	1.8500	1.9700	-0.505%	74	2,389	-47.208%
2026-04-14	2.0900	2.0900	1.9400	1.9800	-2.463%	515	2,374	-47.475%
2026-04-13	2.0500	2.0500	2.0300	2.0300	-0.976%	2	1,864	-48.768%
2026-04-10	1.9800	2.0500	1.9800	2.0500	+0.490%	8	1,863	-49.268%
2026-04-09	2.1200	2.1200	2.0200	2.0400	-2.392%	106	1,859	-49.020%
2026-04-08	2.2000	2.2000	2.0900	2.0900	-5.000%	29	1,794	-50.239%
2026-04-07	2.2800	2.3000	2.2000	2.2000	-3.930%	25	1,766	-52.727%
2026-04-06	2.2700	2.2900	2.2400	2.2900	-1.717%	17	1,746	-54.585%
2026-04-02	2.3300	2.3300	2.3300	2.3300	+1.304%	1	1,741	-55.365%
2026-04-01	2.2800	2.3000	2.2800	2.3000	-2.542%	70	1,741	-54.783%
2026-03-31	2.4600	2.4600	2.3000	2.3600	-8.880%	22	1,746	-55.932%
2026-03-30	2.6000	2.6000	2.5900	2.5900	-0.385%	11	1,728	-59.846%
2026-03-27	2.6000	2.6000	2.6000	2.6000	+4.839%	20	1,724	-60.000%
2026-03-26	2.3500	2.4800	2.3500	2.4800	+12.217%	173	1,715	-58.065%
2026-03-25	2.2100	2.2100	2.2100	2.2100	-7.531%	2	1,602	-52.941%
2026-03-24	2.3900	2.3900	2.3900	2.3900	+3.463%	2	1,600	-56.485%
2026-03-23	2.3400	2.3400	2.3100	2.3100	-3.347%	10	1,600	-54.978%
2026-03-19	2.4600	2.4600	2.3800	2.3900	+3.913%	10	1,595	-56.485%
2026-03-18	2.3200	2.3200	2.3000	2.3000	-1.709%	5	1,592	-54.783%
2026-03-17	2.3000	2.3400	2.3000	2.3400	+0.429%	7	1,590	-55.556%
2026-03-16	2.4100	2.4100	2.3300	2.3300	-8.268%	2	1,585	-55.365%
2026-03-13	2.5400	2.5400	2.5400	2.5400	+3.673%	93	1,586	-59.055%
2026-03-12	2.4500	2.4500	2.4500	2.4500	+2.083%	1	1,586	-57.551%
2026-03-11	2.5100	2.5100	2.4000	2.4000	+4.803%	27	1,586	-56.667%
2026-03-10	2.3200	2.3200	2.2900	2.2900	-8.765%	17	1,585	-54.585%
2026-03-09	2.4900	2.5200	2.4400	2.5100	-6.343%	218	1,587	-58.566%
2026-03-06	2.4300	2.6800	2.4300	2.6800	+9.836%	39	1,517	-61.194%
2026-03-05	2.5200	2.6000	2.3200	2.4400	-1.215%	109	1,509	-57.377%
2026-03-04	2.3900	2.4700	2.3800	2.4700	-1.984%	81	1,454	-57.895%
2026-03-03	2.6500	2.6500	2.5200	2.5200	-1.563%	95	1,444	-58.730%
2026-03-02	2.5200	2.5600	2.5200	2.5600	-6.569%	2	1,417	-59.375%
2026-02-27	2.6000	2.7500	2.6000	2.7400	+6.202%	47	1,417	-62.044%
2026-02-26	2.5200	2.5900	2.5200	2.5800	+9.787%	5	1,396	-59.690%
2026-02-25	2.4200	2.4500	2.3300	2.3500	-7.115%	203	1,319	-55.745%
2026-02-24	2.5300	2.5300	2.5300	2.5300	-1.938%	1	1,319	-58.893%
2026-02-23	2.4700	2.5800	2.4700	2.5800	+5.306%	2	1,318	-59.690%
2026-02-20	2.4500	2.4500	2.4500	2.4500	-2.390%	1	1,318	-57.551%
2026-02-19	2.5500	2.5500	2.5100	2.5100	+0.400%	51	1,317	-58.566%
2026-02-18	2.4900	2.5000	2.4900	2.5000	-5.660%	16	1,266	-58.400%
2026-02-17	2.6900	2.6900	2.6500	2.6500	+9.959%	22	1,260	-60.755%
2026-02-10	2.2800	2.5500	2.2800	2.4100	-2.033%	37	1,238	-56.846%
2026-02-09	2.4600	2.4600	2.4600	2.4600	0.000%	779	1,249	-57.724%
2026-02-06	2.4800	2.4800	2.3900	2.4600	-1.205%	251	470	-57.724%
2026-02-05	2.6700	2.6700	2.4900	2.4900	-3.488%	80	219	-58.233%
2026-02-04	2.5900	2.6300	2.5800	2.5800	+1.176%	28	139	-59.690%
2026-02-03	2.5000	2.5500	2.4300	2.5500	+7.143%	38	164	-59.216%
2026-01-30	2.3800	2.3800	2.3800	2.3800	+0.422%	5	138	-56.303%
2026-01-29	2.3700	2.3700	2.3700	2.3700	-0.837%	10	138	-56.118%
2026-01-28	2.3600	2.3900	2.3600	2.3900	-0.417%	4	128	-56.485%
2026-01-27	2.4300	2.4500	2.4000	2.4000	0.000%	38	130	-56.667%
2026-01-26	2.3900	2.4000	2.3900	2.4000	+0.840%	15	126	-56.667%
2026-01-23	2.3700	2.3800	2.3700	2.3800	+1.709%	20	111	-56.303%
2026-01-21	2.3800	2.4400	2.3400	2.3400	-6.400%	26	91	-55.556%
2026-01-20	2.5000	2.5000	2.5000	2.5000	+9.649%	5	66	-58.400%
2026-01-16	2.2800	2.2800	2.2800	2.2800	-1.724%	1	66	-54.386%
2026-01-14	2.3500	2.3500	2.3200	2.3200	+0.870%	2	66	-55.172%
2026-01-13	2.1900	2.3000	2.1900	2.3000	0.000%	6	65	-54.783%
2026-01-12	2.3000	2.3000	2.3000	2.3000	-8.000%	50	65	-54.783%
2026-01-09	2.5000	2.5000	2.5000	2.5000	-2.344%	15	20	-58.400%
2026-01-06	2.5500	2.5600	2.5500	2.5600	0.000%	10	5	-59.375%