Dark

NVDA20281215P70
NVDA Dec 15 2028 70.00 Put (NVDA281215P00070000)
option OPRA

EOD

Aug 14, 2026

1.93-13.063%(-0.29)155

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	2.2500	2.2500	1.9300	1.9300	-13.063%	155	693	0.000%
2026-08-11	2.2200	2.2200	2.2200	2.2200	-0.893%	5	828	-13.063%
2026-08-10	2.1700	2.2400	2.1700	2.2400	+0.901%	2	823	-13.839%
2026-08-07	2.2500	2.2500	2.2200	2.2200	-5.128%	2	823	-13.063%
2026-08-05	2.3400	2.3400	2.3400	2.3400	-4.098%	1	823	-17.521%
2026-08-04	2.4400	2.4400	2.4400	2.4400	-0.408%	1	822	-20.902%
2026-08-03	2.4500	2.4500	2.4500	2.4500	-11.552%	1	821	-21.224%
2026-07-29	2.7700	2.7700	2.7700	2.7700	+0.727%	1	820	-30.325%
2026-07-28	2.7500	2.7500	2.7500	2.7500	+2.612%	5	819	-29.818%
2026-07-27	2.7500	2.7500	2.6800	2.6800	+1.901%	2	814	-27.985%
2026-07-24	2.5000	2.6300	2.5000	2.6300	+7.347%	2	814	-26.616%
2026-07-21	2.4500	2.4500	2.4500	2.4500	-15.225%	1	814	-21.224%
2026-07-17	2.7500	2.8900	2.7500	2.8900	+16.532%	2	814	-33.218%
2026-07-16	2.5500	2.5600	2.4800	2.4800	+3.333%	13	812	-22.177%
2026-07-14	2.4000	2.4000	2.4000	2.4000	-5.882%	1	815	-19.583%
2026-07-13	2.6000	2.6000	2.5500	2.5500	-3.774%	17	814	-24.314%
2026-07-09	2.6500	2.6500	2.6500	2.6500	-1.852%	1	797	-27.170%
2026-07-07	2.7000	2.7000	2.7000	2.7000	+1.887%	2	797	-28.519%
2026-07-06	2.6500	2.6500	2.6500	2.6500	+0.760%	1	796	-27.170%
2026-07-02	2.6300	2.6300	2.6300	2.6300	-1.128%	1	796	-26.616%
2026-07-01	2.6700	2.6700	2.6600	2.6600	-12.500%	2	796	-27.444%
2026-06-26	3.1000	3.1000	3.0400	3.0400	-2.251%	13	797	-36.513%
2026-06-25	3.1000	3.1100	3.1000	3.1100	+3.667%	8	805	-37.942%
2026-06-24	3.0000	3.0000	3.0000	3.0000	0.000%	1	798	-35.667%
2026-06-23	3.1000	3.1000	3.0000	3.0000	+3.093%	7	798	-35.667%
2026-06-22	2.9100	2.9100	2.9100	2.9100	-2.349%	1	793	-33.677%
2026-06-17	2.9800	2.9800	2.9800	2.9800	+2.759%	3	792	-35.235%
2026-06-15	2.9700	2.9700	2.9000	2.9000	-12.121%	9	792	-33.448%
2026-06-11	3.3000	3.3000	3.3000	3.3000	+2.484%	1	792	-41.515%
2026-06-10	3.2200	3.2200	3.2200	3.2200	-2.424%	1	792	-40.062%
2026-06-09	3.3000	3.3000	3.3000	3.3000	+1.538%	1	791	-41.515%
2026-06-08	3.2500	3.2500	3.2500	3.2500	+1.562%	5	791	-40.615%
2026-06-05	3.1500	3.2000	3.1500	3.2000	+4.575%	12	796	-39.688%
2026-06-04	3.0900	3.0900	3.0600	3.0600	-4.375%	31	797	-36.928%
2026-06-03	3.2000	3.2000	3.2000	3.2000	+7.744%	1	796	-39.688%
2026-06-01	2.9100	2.9700	2.9100	2.9700	-1.000%	3	796	-35.017%
2026-05-28	3.1000	3.1000	3.0000	3.0000	-3.226%	7	793	-35.667%
2026-05-22	3.1000	3.1000	3.1000	3.1000	+1.639%	1	787	-37.742%
2026-05-21	3.0500	3.0500	3.0500	3.0500	-4.688%	5	787	-36.721%
2026-05-20	3.2000	3.2000	3.2000	3.2000	-3.030%	1	787	-39.688%
2026-05-19	3.3000	3.3000	3.3000	3.3000	+1.538%	1	783	-41.515%
2026-05-15	3.2500	3.2500	3.2500	3.2500	+1.562%	141	783	-40.615%
2026-05-14	3.2500	3.2500	3.2000	3.2000	-3.030%	2	642	-39.688%
2026-05-13	3.4500	3.4500	3.3000	3.3000	-2.941%	5	639	-41.515%
2026-05-12	3.4100	3.4100	3.4000	3.4000	+0.295%	2	639	-43.235%
2026-05-11	3.3100	3.4500	3.3100	3.3900	-3.143%	7	639	-43.068%
2026-05-08	3.5000	3.5000	3.3400	3.5000	-1.408%	5	634	-44.857%
2026-05-07	3.7500	3.7500	3.5500	3.5500	-8.974%	3	632	-45.634%
2026-05-04	3.9800	3.9800	3.9000	3.9000	0.000%	2	633	-50.513%
2026-04-30	3.9000	3.9000	3.9000	3.9000	+4.558%	3	632	-50.513%
2026-04-29	3.7300	3.7300	3.7300	3.7300	-1.583%	1	631	-48.257%
2026-04-28	3.7900	3.7900	3.7900	3.7900	+2.432%	33	630	-49.077%
2026-04-27	3.7200	3.7200	3.7000	3.7000	-2.632%	3	607	-47.838%
2026-04-24	3.9000	3.9000	3.8000	3.8000	-2.062%	8	607	-49.211%
2026-04-23	3.8800	3.8800	3.8800	3.8800	-1.772%	1	602	-50.258%
2026-04-22	3.9500	3.9500	3.9500	3.9500	-1.250%	1	603	-51.139%
2026-04-21	3.8800	4.0000	3.8800	4.0000	+1.266%	70	567	-51.750%
2026-04-16	3.9800	3.9800	3.9500	3.9500	0.000%	70	567	-51.139%
2026-04-15	3.8700	3.9500	3.8700	3.9500	-2.228%	4	528	-51.139%
2026-04-14	4.1500	4.1500	4.0400	4.0400	-3.118%	3	529	-52.228%
2026-04-13	4.2000	4.2000	4.1700	4.1700	-0.239%	10	529	-53.717%
2026-04-10	4.0000	4.1800	4.0000	4.1800	-12.917%	212	528	-53.828%
2026-04-07	4.8000	4.8000	4.8000	4.8000	-1.840%	20	352	-59.792%
2026-04-02	4.8900	4.8900	4.8900	4.8900	+1.452%	1	349	-60.532%
2026-04-01	4.8200	4.8200	4.8200	4.8200	-12.681%	8	349	-59.959%
2026-03-30	5.5500	5.5500	5.5200	5.5200	-0.719%	4	341	-65.036%
2026-03-27	5.4500	5.5600	5.4500	5.5600	+6.923%	8	339	-65.288%
2026-03-26	5.0200	5.2000	5.0200	5.2000	+7.660%	3	335	-62.885%
2026-03-25	4.8300	4.8300	4.8300	4.8300	-2.227%	1	332	-60.041%
2026-03-24	4.9400	4.9400	4.9400	4.9400	+0.203%	3	331	-60.931%
2026-03-23	4.9100	5.0500	4.9100	4.9300	-7.331%	33	331	-60.852%
2026-03-20	5.0100	5.3200	5.0100	5.3200	+2.308%	4	319	-63.722%
2026-03-19	5.1900	5.2000	5.1900	5.2000	+5.051%	52	319	-62.885%
2026-03-18	4.9000	4.9500	4.8700	4.9500	0.000%	6	269	-61.010%
2026-03-16	4.9500	4.9500	4.9500	4.9500	-1.980%	2	265	-61.010%
2026-03-12	5.2500	5.2500	5.0500	5.0500	+0.398%	2	265	-61.782%
2026-03-11	5.0000	5.0300	5.0000	5.0300	+0.199%	24	265	-61.630%
2026-03-10	5.0900	5.1500	4.9800	5.0200	-4.563%	18	264	-61.554%
2026-03-09	5.5900	5.5900	5.1800	5.2600	+0.766%	18	266	-63.308%
2026-03-06	5.3500	5.3500	5.2200	5.2200	-2.430%	2	267	-63.027%
2026-03-04	5.4500	5.4500	5.2500	5.3500	-3.604%	8	266	-63.925%
2026-03-03	5.8000	5.8400	5.5100	5.5500	+2.210%	14	266	-65.225%
2026-03-02	6.1400	6.1400	5.4000	5.4300	-7.966%	23	260	-64.457%
2026-02-27	5.5500	5.9000	5.5500	5.9000	+9.870%	39	247	-67.288%
2026-02-26	5.3800	5.3900	5.3700	5.3700	+9.592%	5	209	-64.060%
2026-02-25	5.0500	5.0500	4.9000	4.9000	-4.110%	5	204	-60.612%
2026-02-24	5.1500	5.1500	5.1100	5.1100	-3.585%	11	204	-62.231%
2026-02-23	5.1100	5.4000	5.1100	5.3000	+1.923%	148	194	-63.585%
2026-02-18	5.2000	5.2000	5.2000	5.2000	-7.143%	1	94	-62.885%
2026-02-17	5.6000	5.6000	5.6000	5.6000	+9.804%	1	93	-65.536%
2026-02-12	5.1000	5.1000	5.1000	5.1000	+0.990%	1	92	-62.157%
2026-02-10	5.0500	5.0500	5.0500	5.0500	+1.000%	1	91	-61.782%
2026-02-09	5.0000	5.0000	5.0000	5.0000	+0.604%	1	91	-61.400%
2026-02-06	5.0900	5.0900	4.9700	4.9700	-7.276%	17	91	-61.167%
2026-02-05	5.4500	5.4500	5.3600	5.3600	-4.286%	11	81	-63.993%
2026-02-04	5.6000	5.6000	5.6000	5.6000	+5.660%	1	73	-65.536%
2026-02-03	5.3000	5.3000	5.3000	5.3000	+8.163%	2	73	-63.585%
2026-01-29	4.9000	4.9000	4.9000	4.9000	-2.390%	2	71	-60.612%
2026-01-26	4.9500	5.0200	4.9500	5.0200	+1.619%	52	69	-61.554%
2026-01-21	4.9400	4.9400	4.9400	4.9400	-4.078%	10	33	-60.931%
2026-01-20	5.1000	5.1500	5.1000	5.1500	+7.292%	12	33	-62.524%
2026-01-16	4.7500	4.8000	4.7500	4.8000	+1.053%	23	29	-59.792%
2026-01-12	4.7500	4.7500	4.6900	4.7500	-5.000%	23	29	-59.368%
2026-01-09	5.0500	5.0500	5.0000	5.0000	-2.724%	5	7	-61.400%
2026-01-08	5.1000	5.1400	5.1000	5.1400	-3.925%	4	7	-62.451%
2026-01-06	5.2500	5.3500	5.2500	5.3500	0.000%	3	3	-63.925%