Dark

NVDA20281215P75
NVDA Dec 15 2028 75.00 Put (NVDA281215P00075000)
option OPRA

EOD

Aug 14, 2026

2.50+3.306%(+0.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	2.5000	2.5000	2.5000	2.5000	+3.306%	1	1,514	0.000%
2026-08-13	2.3000	2.4300	2.3000	2.4200	+2.110%	619	1,515	+3.306%
2026-08-12	2.6000	2.6000	2.3700	2.3700	-8.846%	546	1,867	+5.485%
2026-08-10	2.6000	2.6000	2.6000	2.6000	-5.109%	1	1,660	-3.846%
2026-08-05	2.7400	2.7400	2.7400	2.7400	-14.907%	1	1,659	-8.759%
2026-08-03	3.2200	3.2200	3.2200	3.2200	-2.424%	4	1,659	-22.360%
2026-07-28	3.3600	3.3600	3.3000	3.3000	-1.493%	3	1,662	-24.242%
2026-07-27	3.1300	3.3500	3.1300	3.3500	+8.766%	2	1,660	-25.373%
2026-07-24	3.0800	3.0800	3.0800	3.0800	+2.667%	5	1,658	-18.831%
2026-07-16	3.0500	3.0500	3.0000	3.0000	+6.383%	301	1,663	-16.667%
2026-07-14	2.7000	2.8400	2.7000	2.8200	-4.407%	3	1,458	-11.348%
2026-07-13	3.0500	3.0500	2.9500	2.9500	-4.839%	6	1,460	-15.254%
2026-07-09	3.1300	3.1300	3.1000	3.1000	-7.463%	9	1,461	-19.355%
2026-07-07	3.3000	3.3500	3.3000	3.3500	+8.065%	2	1,460	-25.373%
2026-07-02	3.1000	3.1000	3.1000	3.1000	-6.061%	1	1,460	-19.355%
2026-07-01	3.3000	3.3500	3.3000	3.3000	+3.125%	22	1,460	-24.242%
2026-06-30	3.2100	3.2200	3.1500	3.2000	-3.323%	7	1,459	-21.875%
2026-06-29	3.4800	3.4800	3.3100	3.3100	+0.303%	4	1,456	-24.471%
2026-06-26	3.3000	3.3000	3.3000	3.3000	-10.811%	25	1,456	-24.242%
2026-06-15	3.6200	3.7000	3.6200	3.7000	-5.128%	10	1,466	-32.432%
2026-06-11	3.9500	3.9500	3.8900	3.9000	-2.500%	50	1,466	-35.897%
2026-06-09	4.0000	4.0000	4.0000	4.0000	0.000%	1	1,476	-37.500%
2026-06-05	3.8600	4.0000	3.8600	4.0000	+12.676%	17	1,476	-37.500%
2026-06-02	3.5000	3.5500	3.5000	3.5500	+1.429%	2	1,461	-29.577%
2026-06-01	3.5000	3.5000	3.5000	3.5000	-1.408%	1	1,459	-28.571%
2026-05-29	3.5500	3.5500	3.5500	3.5500	+1.429%	1	1,458	-29.577%
2026-05-28	3.5000	3.5000	3.5000	3.5000	-4.110%	1	1,458	-28.571%
2026-05-27	3.6500	3.6500	3.6000	3.6500	+3.107%	22	1,457	-31.507%
2026-05-26	3.5400	3.5400	3.5400	3.5400	-3.014%	4	1,436	-29.379%
2026-05-22	3.6500	3.6500	3.6500	3.6500	+2.817%	1	1,436	-31.507%
2026-05-21	3.5500	3.5500	3.5500	3.5500	-1.389%	1	1,436	-29.577%
2026-05-20	3.7800	3.7800	3.6000	3.6000	-6.005%	36	1,436	-30.556%
2026-05-15	3.8300	3.8300	3.8300	3.8300	-0.519%	1	1,436	-34.726%
2026-05-14	3.8500	3.8500	3.8500	3.8500	0.000%	1	1,436	-35.065%
2026-05-13	3.8500	3.8500	3.8500	3.8500	-2.532%	2	1,434	-35.065%
2026-05-11	3.9500	3.9500	3.9500	3.9500	-6.840%	1	1,434	-36.709%
2026-05-07	4.3400	4.3400	4.2400	4.2400	-0.235%	11	1,433	-41.038%
2026-05-06	4.3000	4.3000	4.2500	4.2500	-7.609%	60	1,434	-41.176%
2026-05-04	4.5500	4.6000	4.5500	4.6000	-0.217%	2	1,454	-45.652%
2026-05-01	4.6100	4.6100	4.6100	4.6100	+1.319%	10	1,444	-45.770%
2026-04-30	4.5500	4.5500	4.5500	4.5500	+5.814%	1	1,444	-45.055%
2026-04-29	4.2500	4.3000	4.2500	4.3000	-1.376%	6	1,444	-41.860%
2026-04-28	4.3600	4.3600	4.3600	4.3600	+0.693%	1	1,443	-42.661%
2026-04-27	4.3300	4.3300	4.3300	4.3300	-4.835%	5	1,443	-42.263%
2026-04-24	4.5000	4.5500	4.4500	4.5500	-2.151%	29	1,443	-45.055%
2026-04-23	4.6500	4.6500	4.6500	4.6500	+1.087%	1	1,444	-46.237%
2026-04-22	4.6000	4.6000	4.6000	4.6000	+1.099%	100	1,444	-45.652%
2026-04-21	4.5500	4.5500	4.5500	4.5500	+0.442%	1	1,343	-45.055%
2026-04-20	4.5300	4.5300	4.5300	4.5300	+1.798%	6	1,343	-44.812%
2026-04-17	4.4500	4.4500	4.4500	4.4500	-4.301%	1	1,343	-43.820%
2026-04-16	4.6500	4.6500	4.6500	4.6500	+3.104%	4	1,343	-46.237%
2026-04-15	4.6200	4.6200	4.5100	4.5100	-3.426%	21	1,342	-44.568%
2026-04-14	4.7800	4.8000	4.6700	4.6700	-5.274%	51	1,327	-46.467%
2026-04-13	4.9900	4.9900	4.8500	4.9300	+1.649%	4	1,328	-49.290%
2026-04-10	4.9000	4.9000	4.7700	4.8500	-3.000%	221	1,328	-48.454%
2026-04-09	5.1400	5.1400	5.0000	5.0000	-6.015%	3	1,168	-50.000%
2026-04-08	5.3200	5.3200	5.3200	5.3200	-5.338%	1	1,167	-53.008%
2026-04-07	5.6200	5.6200	5.6200	5.6200	+0.357%	1	1,167	-55.516%
2026-04-06	5.6000	5.6000	5.6000	5.6000	-2.098%	450	1,166	-55.357%
2026-04-02	5.9500	6.0000	5.7000	5.7200	-1.209%	330	442	-56.294%
2026-04-01	5.5000	5.7900	5.5000	5.7900	-1.195%	36	442	-56.822%
2026-03-31	5.9200	5.9200	5.8600	5.8600	-9.568%	17	417	-57.338%
2026-03-30	6.4800	6.4800	6.4800	6.4800	+1.250%	2	417	-61.420%
2026-03-27	6.4000	6.4000	6.4000	6.4000	+13.879%	1	417	-60.938%
2026-03-25	5.6000	5.6200	5.6000	5.6200	-4.422%	2	417	-55.516%
2026-03-23	5.7500	5.8800	5.7500	5.8800	-5.314%	36	417	-57.483%
2026-03-20	6.0100	6.2100	6.0000	6.2100	+4.370%	11	405	-59.742%
2026-03-19	5.9500	5.9500	5.9500	5.9500	+1.190%	5	405	-57.983%
2026-03-17	5.7800	5.8800	5.7800	5.8800	+1.379%	6	405	-57.483%
2026-03-16	5.8000	5.8000	5.8000	5.8000	-4.918%	1	401	-56.897%
2026-03-12	6.1000	6.1000	6.1000	6.1000	+3.390%	4	401	-59.016%
2026-03-11	5.8500	5.9100	5.8500	5.9000	+2.967%	14	401	-57.627%
2026-03-10	5.9000	5.9000	5.7300	5.7300	-13.835%	4	393	-56.370%
2026-03-06	6.1200	6.6500	6.1200	6.6500	+7.258%	4	394	-62.406%
2026-03-05	6.2000	6.2000	6.2000	6.2000	-0.800%	10	393	-59.677%
2026-03-04	6.0300	6.2500	6.0300	6.2500	-8.358%	115	388	-60.000%
2026-03-03	6.8300	6.8300	6.8200	6.8200	+3.647%	2	332	-63.343%
2026-03-02	6.6200	6.6200	6.5800	6.5800	-4.360%	3	331	-62.006%
2026-02-27	6.7500	6.8800	6.7500	6.8800	+9.206%	12	331	-63.663%
2026-02-26	6.3000	6.3100	6.2500	6.3000	+6.780%	80	321	-60.317%
2026-02-25	5.7000	5.9000	5.7000	5.9000	-2.801%	16	248	-57.627%
2026-02-24	6.0500	6.0700	6.0000	6.0700	-2.097%	34	248	-58.814%
2026-02-19	6.2000	6.2000	6.2000	6.2000	+5.085%	2	229	-59.677%
2026-02-18	6.1700	6.1700	5.9000	5.9000	-7.087%	4	231	-57.627%
2026-02-17	6.3500	6.3500	6.3500	6.3500	-0.781%	1	228	-60.630%
2026-02-13	6.4000	6.4000	6.4000	6.4000	+10.345%	60	227	-60.938%
2026-02-12	5.8000	5.8000	5.8000	5.8000	-0.855%	1	227	-56.897%
2026-02-11	5.8500	5.8500	5.8500	5.8500	-0.847%	1	227	-57.265%
2026-02-10	5.9100	5.9100	5.9000	5.9000	+2.609%	3	227	-57.627%
2026-02-09	5.7500	5.7500	5.7500	5.7500	-3.361%	1	225	-56.522%
2026-02-06	5.8500	6.0000	5.8200	5.9500	-7.752%	53	225	-57.983%
2026-02-05	6.5000	6.5000	6.4500	6.4500	+0.624%	6	202	-61.240%
2026-02-04	6.4000	6.4500	6.3800	6.4100	+1.746%	50	198	-60.998%
2026-02-03	6.3000	6.3000	6.2900	6.3000	+8.621%	145	173	-60.317%
2026-02-02	5.8000	5.8000	5.8000	5.8000	-0.344%	10	75	-56.897%
2026-01-27	5.8200	5.8200	5.8200	5.8200	-3.000%	3	65	-57.045%
2026-01-20	6.0000	6.0000	6.0000	6.0000	+12.150%	10	68	-58.333%
2026-01-15	5.3500	5.3500	5.3500	5.3500	-6.140%	3	58	-53.271%
2026-01-14	5.7000	5.7000	5.7000	5.7000	+0.352%	50	55	-56.140%
2026-01-12	5.6100	5.6800	5.6100	5.6800	-4.538%	2	6	-55.986%
2026-01-09	5.9500	5.9500	5.9500	5.9500	-3.409%	3	5	-57.983%
2026-01-06	6.1700	6.1700	6.1600	6.1600	0.000%	2	2	-59.416%