Dark

NVDA20281215P80
NVDA Dec 15 2028 80.00 Put (NVDA281215P00080000)
option OPRA

EOD

Aug 14, 2026

2.79+2.574%(+0.07)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	2.7900	2.7900	2.7900	2.7900	+2.574%	4	934	0.000%
2026-08-13	2.8000	2.8000	2.7200	2.7200	-9.333%	40	934	+2.574%
2026-08-11	3.0000	3.0000	3.0000	3.0000	-1.639%	2	896	-7.000%
2026-08-10	3.0500	3.0500	3.0500	3.0500	-3.175%	3	896	-8.525%
2026-08-07	3.1500	3.1500	3.1500	3.1500	0.000%	1	893	-11.429%
2026-08-05	3.2100	3.2100	3.1500	3.1500	-3.374%	4	892	-11.429%
2026-08-04	3.2500	3.2600	3.2500	3.2600	-4.118%	2	892	-14.417%
2026-08-03	3.4300	3.4300	3.4000	3.4000	-11.688%	3	894	-17.941%
2026-07-28	4.0000	4.0000	3.8500	3.8500	+4.054%	10	894	-27.532%
2026-07-23	3.6600	3.7000	3.6500	3.7000	+5.714%	22	889	-24.595%
2026-07-21	3.5000	3.5000	3.5000	3.5000	-3.581%	6	881	-20.286%
2026-07-16	3.5000	3.6300	3.5000	3.6300	+9.337%	8	880	-23.140%
2026-07-14	3.5500	3.6000	3.3200	3.3200	-7.778%	31	882	-15.964%
2026-07-13	3.6000	3.6000	3.6000	3.6000	-7.692%	1	880	-22.500%
2026-07-09	3.6900	3.9000	3.6900	3.9000	+6.557%	2	879	-28.462%
2026-07-08	3.6800	3.6800	3.6600	3.6600	-3.684%	3	879	-23.770%
2026-07-07	3.7500	3.8000	3.7500	3.8000	+1.333%	16	881	-26.579%
2026-07-06	3.8000	3.8000	3.7500	3.7500	-3.846%	2	881	-25.600%
2026-07-02	3.7500	3.9000	3.7000	3.9000	+4.000%	3	884	-28.462%
2026-07-01	3.8000	3.8000	3.7500	3.7500	-1.832%	3	884	-25.600%
2026-06-30	3.8200	3.8200	3.8200	3.8200	-5.679%	1	886	-26.963%
2026-06-29	4.0000	4.0500	3.9300	4.0500	+2.532%	40	886	-31.111%
2026-06-26	3.9500	3.9500	3.9500	3.9500	-9.195%	105	866	-29.367%
2026-06-25	4.7000	4.7000	4.3000	4.3500	+2.837%	4	964	-35.862%
2026-06-24	4.2300	4.2300	4.2300	4.2300	-1.628%	5	964	-34.043%
2026-06-23	4.3000	4.3000	4.3000	4.3000	+7.232%	2	961	-35.116%
2026-06-22	4.1500	4.1500	4.0100	4.0100	-0.988%	3	959	-30.424%
2026-06-18	4.1500	4.1500	4.0500	4.0500	-3.571%	26	966	-31.111%
2026-06-17	4.2000	4.2000	4.2000	4.2000	+1.942%	20	966	-33.571%
2026-06-16	4.1200	4.1200	4.1200	4.1200	+1.980%	2	966	-32.282%
2026-06-15	4.1300	4.1300	4.0400	4.0400	-12.174%	11	962	-30.941%
2026-06-11	4.6500	4.6500	4.6000	4.6000	-1.075%	12	962	-39.348%
2026-06-10	4.6500	4.6500	4.6500	4.6500	+4.494%	1	961	-40.000%
2026-06-09	4.4000	4.4500	4.4000	4.4500	+0.225%	2	960	-37.303%
2026-06-08	4.4900	4.4900	4.4400	4.4400	-3.478%	2	960	-37.162%
2026-06-05	4.5000	4.6000	4.5000	4.6000	+2.222%	2	960	-39.348%
2026-06-03	4.3000	4.5000	4.3000	4.5000	+12.500%	4	961	-38.000%
2026-06-02	4.0000	4.0000	4.0000	4.0000	-5.882%	1	958	-30.250%
2026-06-01	4.2500	4.2500	4.2500	4.2500	+2.410%	2	958	-34.353%
2026-05-29	4.1200	4.1500	4.1200	4.1500	+1.220%	101	958	-32.771%
2026-05-28	4.1400	4.1400	4.1000	4.1000	-2.148%	5	1,058	-31.951%
2026-05-27	4.3000	4.3500	4.1900	4.1900	-0.946%	83	1,060	-33.413%
2026-05-26	4.2000	4.2300	4.1800	4.2300	+3.171%	46	1,142	-34.043%
2026-05-22	4.2000	4.2000	4.1000	4.1000	-1.679%	36	1,166	-31.951%
2026-05-21	4.2500	4.2500	4.1700	4.1700	+1.707%	2	1,197	-33.094%
2026-05-20	4.1500	4.1500	4.1000	4.1000	-6.818%	31	1,197	-31.951%
2026-05-19	4.5500	4.5500	4.4000	4.4000	-3.297%	22	1,169	-36.591%
2026-05-18	4.4500	4.5500	4.4500	4.5500	+2.247%	6	1,169	-38.681%
2026-05-15	4.4500	4.4500	4.4500	4.4500	+2.299%	1	1,169	-37.303%
2026-05-14	4.3000	4.3500	4.3000	4.3500	-1.361%	103	1,168	-35.862%
2026-05-13	4.5000	4.5000	4.3700	4.4100	-4.130%	34	1,106	-36.735%
2026-05-12	4.6200	4.6200	4.5000	4.6000	+1.770%	10	1,106	-39.348%
2026-05-11	4.5000	4.6000	4.5000	4.5200	-1.739%	11	1,106	-38.274%
2026-05-08	4.7000	4.7000	4.6000	4.6000	-3.158%	7	1,109	-39.348%
2026-05-07	4.7500	4.7500	4.7500	4.7500	-3.061%	11	1,104	-41.263%
2026-05-06	4.9000	4.9000	4.9000	4.9000	-0.407%	1	1,101	-43.061%
2026-05-05	4.9200	4.9200	4.9200	4.9200	-3.529%	1	1,101	-43.293%
2026-05-04	5.1000	5.1000	5.1000	5.1000	-3.774%	10	1,101	-45.294%
2026-05-01	5.3000	5.3000	5.3000	5.3000	+6.212%	1	1,101	-47.358%
2026-04-29	4.9900	4.9900	4.9900	4.9900	+4.393%	1	1,101	-44.088%
2026-04-27	5.0700	5.0700	4.7800	4.7800	-5.534%	8	1,100	-41.632%
2026-04-24	5.2000	5.2000	5.0500	5.0600	-5.421%	4	1,099	-44.862%
2026-04-23	5.1300	5.3500	5.1300	5.3500	0.000%	4	1,098	-47.850%
2026-04-22	5.3500	5.3500	5.3500	5.3500	+0.943%	13	1,097	-47.850%
2026-04-21	5.3500	5.3500	5.3000	5.3000	0.000%	7	1,099	-47.358%
2026-04-20	5.2800	5.3000	5.2800	5.3000	+0.952%	2	1,099	-47.358%
2026-04-17	5.2500	5.2500	5.2500	5.2500	-2.778%	11	1,100	-46.857%
2026-04-16	5.4000	5.4000	5.4000	5.4000	+2.857%	1	1,100	-48.333%
2026-04-15	5.3000	5.3000	5.2500	5.2500	-2.778%	2	1,101	-46.857%
2026-04-14	5.6000	5.7000	5.3000	5.4000	-5.097%	18	1,099	-48.333%
2026-04-13	5.7000	5.7000	5.6900	5.6900	+0.708%	6	1,088	-50.967%
2026-04-10	5.6300	5.6500	5.5600	5.6500	-2.586%	9	1,091	-50.619%
2026-04-09	5.8500	5.8500	5.8000	5.8000	-2.521%	9	1,092	-51.897%
2026-04-08	5.9500	6.1000	5.8500	5.9500	-7.609%	49	1,092	-53.109%
2026-04-06	6.6000	6.6000	6.4000	6.4400	-3.448%	5	1,076	-56.677%
2026-04-02	6.6700	6.6700	6.6700	6.6700	+0.301%	1	1,074	-58.171%
2026-04-01	6.6000	6.6500	6.6000	6.6500	-13.072%	2	1,074	-58.045%
2026-03-30	7.5500	7.6500	7.5500	7.6500	+1.325%	6	1,072	-63.529%
2026-03-27	7.3000	7.5500	7.3000	7.5500	+5.153%	25	1,069	-63.046%
2026-03-26	6.9000	7.1800	6.9000	7.1800	+5.588%	121	1,064	-61.142%
2026-03-24	6.7500	6.8000	6.7500	6.8000	+0.295%	7	1,120	-58.971%
2026-03-23	6.7800	6.7800	6.7800	6.7800	-6.483%	10	1,113	-58.850%
2026-03-20	6.8000	7.2500	6.8000	7.2500	+5.531%	76	1,123	-61.517%
2026-03-19	6.8700	6.8700	6.8700	6.8700	+3.620%	3	1,058	-59.389%
2026-03-18	6.6300	6.6300	6.6300	6.6300	-2.500%	2	1,058	-57.919%
2026-03-17	6.6500	6.8000	6.6500	6.8000	+0.741%	145	1,058	-58.971%
2026-03-16	6.7000	6.7500	6.7000	6.7500	-5.594%	14	935	-58.667%
2026-03-13	7.1000	7.1500	7.1000	7.1500	+1.563%	3	921	-60.979%
2026-03-12	7.0100	7.0400	7.0100	7.0400	+3.226%	3	920	-60.369%
2026-03-11	6.7700	6.8200	6.6900	6.8200	+2.402%	94	921	-59.091%
2026-03-10	6.8300	6.8300	6.6600	6.6600	-7.113%	50	839	-58.108%
2026-03-09	7.1700	7.1700	7.1700	7.1700	-2.449%	1	807	-61.088%
2026-03-05	7.0000	7.3500	7.0000	7.3500	+3.521%	7	807	-62.041%
2026-03-04	7.2500	7.2500	7.1000	7.1000	-3.401%	3	800	-60.704%
2026-03-03	7.5000	7.5000	7.3500	7.3500	-1.342%	4	800	-62.041%
2026-03-02	7.9000	7.9000	7.4500	7.4500	-6.289%	4	797	-62.550%
2026-02-27	7.7600	8.0000	7.6500	7.9500	+8.904%	104	800	-64.906%
2026-02-26	7.3000	7.3000	7.3000	7.3000	+9.774%	1	702	-61.781%
2026-02-25	6.9000	7.0500	6.6500	6.6500	-6.732%	70	646	-58.045%
2026-02-24	7.1200	7.1300	7.1200	7.1300	-1.655%	10	646	-60.870%
2026-02-23	7.2500	7.2500	7.2500	7.2500	+1.969%	1	640	-61.517%
2026-02-19	7.1100	7.1100	7.1100	7.1100	+2.155%	2	640	-60.759%
2026-02-18	6.9600	6.9600	6.9600	6.9600	-8.421%	3	638	-59.914%
2026-02-17	7.5500	7.6000	7.5500	7.6000	+11.765%	161	635	-63.289%
2026-02-12	6.8000	6.8000	6.8000	6.8000	0.000%	4	475	-58.971%
2026-02-11	6.7800	6.8000	6.7200	6.8000	-0.293%	22	473	-58.971%
2026-02-10	6.8000	6.8600	6.8000	6.8200	+1.791%	5	455	-59.091%
2026-02-09	6.6500	6.7000	6.6500	6.7000	-2.616%	4	453	-58.358%
2026-02-06	6.7700	6.9000	6.7700	6.8800	-5.753%	51	452	-59.448%
2026-02-05	7.2400	7.3000	7.2300	7.3000	-3.311%	161	425	-61.781%
2026-02-04	7.5500	7.5500	7.5500	7.5500	+8.011%	2	265	-63.046%
2026-02-03	6.8500	7.1800	6.8500	6.9900	+5.909%	5	265	-60.086%
2026-01-30	6.6000	6.6000	6.6000	6.6000	-0.752%	1	264	-57.727%
2026-01-29	6.6500	6.6500	6.6500	6.6500	-1.335%	2	263	-58.045%
2026-01-27	6.7400	6.7400	6.7400	6.7400	-0.882%	1	261	-58.605%
2026-01-26	6.7500	6.8000	6.7500	6.8000	+2.102%	7	261	-58.971%
2026-01-23	6.6600	6.6600	6.6600	6.6600	+0.301%	1	259	-58.108%
2026-01-21	6.8400	6.8400	6.6400	6.6400	-6.479%	104	258	-57.982%
2026-01-20	7.0500	7.1700	6.9000	7.1000	+7.576%	139	154	-60.704%
2026-01-16	6.6000	6.6000	6.6000	6.6000	+5.263%	4	28	-57.727%
2026-01-15	6.2700	6.2700	6.2700	6.2700	-7.111%	1	28	-55.502%
2026-01-14	6.8000	6.8000	6.7500	6.7500	+3.846%	2	29	-58.667%
2026-01-13	6.6000	6.6000	6.5000	6.5000	-0.763%	2	28	-57.077%
2026-01-12	6.8300	6.8300	6.5000	6.5500	-3.107%	17	28	-57.405%
2026-01-09	6.9000	6.9000	6.7000	6.7600	-3.152%	8	12	-58.728%
2026-01-08	6.9600	6.9900	6.9300	6.9800	-2.378%	6	9	-60.029%
2026-01-06	7.1000	7.1500	7.1000	7.1500	0.000%	4	4	-60.979%