Dark

NVDA20281215P85
NVDA Dec 15 2028 85.00 Put (NVDA281215P00085000)
option OPRA

EOD

Aug 13, 2026

3.21-2.727%(-0.09)78

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.2100	3.2100	3.2100	3.2100	-2.727%	78	943	0.000%
2026-08-12	3.5000	3.5000	3.3000	3.3000	-7.821%	56	1,021	-2.727%
2026-08-11	3.5800	3.5800	3.5800	3.5800	-3.243%	78	972	-10.335%
2026-08-07	3.7000	3.7000	3.7000	3.7000	+0.271%	1	894	-13.243%
2026-08-06	3.6800	3.6900	3.6800	3.6900	0.000%	20	894	-13.008%
2026-08-05	3.6900	3.8500	3.6900	3.6900	-3.403%	67	913	-13.008%
2026-08-04	3.8200	3.8200	3.8200	3.8200	-5.679%	2	913	-15.969%
2026-08-03	4.0400	4.0500	4.0400	4.0500	-5.814%	9	913	-20.741%
2026-07-31	4.3100	4.3100	4.3000	4.3000	-6.522%	16	922	-25.349%
2026-07-30	4.6000	4.6000	4.6000	4.6000	-3.158%	2	918	-30.217%
2026-07-29	4.6000	4.7500	4.6000	4.7500	+1.064%	2	917	-32.421%
2026-07-27	4.4500	4.7000	4.4500	4.7000	+9.557%	23	917	-31.702%
2026-07-24	4.1000	4.2900	4.1000	4.2900	+2.143%	13	897	-25.175%
2026-07-23	4.1000	4.2000	4.1000	4.2000	+6.599%	5	884	-23.571%
2026-07-22	3.9400	3.9400	3.9400	3.9400	-4.136%	1	881	-18.528%
2026-07-21	4.1100	4.1100	4.1100	4.1100	-8.667%	1	881	-21.898%
2026-07-17	4.5000	4.5000	4.5000	4.5000	+7.143%	1	882	-28.667%
2026-07-16	4.0400	4.2000	4.0400	4.2000	+3.704%	47	881	-23.571%
2026-07-15	4.0000	4.0800	4.0000	4.0500	0.000%	10	866	-20.741%
2026-07-14	4.2000	4.2000	4.0500	4.0500	-4.706%	120	862	-20.741%
2026-07-13	4.2500	4.2600	4.2200	4.2500	+5.198%	120	754	-24.471%
2026-07-10	4.0400	4.0400	4.0400	4.0400	-5.607%	9	708	-20.545%
2026-07-08	4.2800	4.2800	4.2800	4.2800	-3.820%	1	717	-25.000%
2026-07-07	4.4500	4.5000	4.4500	4.4500	0.000%	3	717	-27.865%
2026-07-06	4.5500	4.5500	4.4500	4.4500	-3.261%	4	717	-27.865%
2026-07-02	4.6000	4.6000	4.6000	4.6000	+4.072%	1	712	-30.217%
2026-07-01	4.5500	4.5500	4.4000	4.4200	-1.559%	5	712	-27.376%
2026-06-30	4.4500	4.5500	4.4500	4.4900	-3.233%	11	711	-28.508%
2026-06-29	4.7000	4.7500	4.5000	4.6400	-8.481%	34	711	-30.819%
2026-06-25	5.0900	5.0900	5.0300	5.0700	+0.595%	46	704	-36.686%
2026-06-24	5.0400	5.0400	5.0400	5.0400	+1.818%	1	660	-36.310%
2026-06-23	4.9500	4.9500	4.9500	4.9500	0.000%	2	659	-35.152%
2026-06-17	4.8500	4.9500	4.8500	4.9500	+4.211%	21	652	-35.152%
2026-06-16	4.7500	4.7500	4.7500	4.7500	+1.064%	1	652	-32.421%
2026-06-15	4.8100	4.8100	4.7000	4.7000	-7.843%	24	657	-31.702%
2026-06-12	5.1000	5.1000	5.1000	5.1000	-5.556%	2	657	-37.059%
2026-06-11	5.4000	5.4000	5.4000	5.4000	-0.369%	3	657	-40.556%
2026-06-10	5.3000	5.4200	5.3000	5.4200	+4.231%	7	658	-40.775%
2026-06-08	5.2100	5.2100	5.2000	5.2000	+0.971%	4	658	-38.269%
2026-06-05	5.1500	5.1500	5.1500	5.1500	+0.980%	1	658	-37.670%
2026-06-04	5.1000	5.1000	5.1000	5.1000	+2.000%	1	657	-37.059%
2026-06-03	5.0000	5.0000	5.0000	5.0000	+8.696%	1	656	-35.800%
2026-06-02	4.6000	4.6000	4.6000	4.6000	-1.499%	2	656	-30.217%
2026-06-01	4.8000	4.8000	4.6500	4.6700	-6.600%	5	654	-31.263%
2026-05-27	5.0000	5.0000	5.0000	5.0000	+1.010%	21	657	-35.800%
2026-05-26	4.8500	4.9500	4.8500	4.9500	+1.020%	8	655	-35.152%
2026-05-22	4.9000	4.9000	4.9000	4.9000	+2.083%	2	656	-34.490%
2026-05-21	5.0000	5.0000	4.8000	4.8000	+2.128%	23	654	-33.125%
2026-05-20	5.0000	5.0000	4.7000	4.7000	-8.382%	22	654	-31.702%
2026-05-18	5.2000	5.2000	5.1300	5.1300	+5.123%	2	653	-37.427%
2026-05-14	4.9500	4.9500	4.8800	4.8800	-3.366%	275	653	-34.221%
2026-05-13	5.0500	5.0500	5.0500	5.0500	-4.175%	1	653	-36.436%
2026-05-11	5.2700	5.2700	5.2700	5.2700	-1.495%	1	653	-39.089%
2026-05-08	5.4000	5.4000	5.3500	5.3500	-4.973%	3	653	-40.000%
2026-05-07	5.6300	5.6300	5.6300	5.6300	-0.177%	5	652	-42.984%
2026-05-06	5.7000	5.7000	5.6200	5.6400	-5.210%	12	647	-43.085%
2026-05-05	5.9500	5.9500	5.9500	5.9500	-3.252%	20	646	-46.050%
2026-05-04	6.1000	6.1500	6.1000	6.1500	+1.318%	10	666	-47.805%
2026-05-01	6.0700	6.0700	6.0700	6.0700	0.000%	10	651	-47.117%
2026-04-30	5.7800	6.0700	5.7800	6.0700	+9.765%	22	651	-47.117%
2026-04-27	5.7800	5.7900	5.5300	5.5300	-8.140%	141	649	-41.953%
2026-04-24	6.0200	6.0200	6.0200	6.0200	-2.114%	100	664	-46.678%
2026-04-23	5.8500	6.1500	5.8500	6.1500	+1.653%	10	709	-47.805%
2026-04-22	6.0500	6.0500	6.0300	6.0500	-1.626%	7	714	-46.942%
2026-04-21	6.1500	6.1500	6.1500	6.1500	+1.318%	5	709	-47.805%
2026-04-20	6.1200	6.1200	6.0000	6.0700	-2.880%	11	714	-47.117%
2026-04-15	5.9900	6.2500	5.9900	6.2500	0.000%	7	715	-48.640%
2026-04-14	6.2700	6.4200	6.2500	6.2500	-4.141%	10	718	-48.640%
2026-04-13	6.4500	6.5200	6.4500	6.5200	-0.306%	11	716	-50.767%
2026-04-10	6.5000	6.5400	6.5000	6.5400	-2.388%	104	713	-50.917%
2026-04-09	6.7000	6.7100	6.7000	6.7000	-4.011%	4	614	-52.090%
2026-04-08	6.8600	6.9800	6.8500	6.9800	-8.758%	3	614	-54.011%
2026-04-07	7.6500	7.6500	7.6500	7.6500	+0.658%	1	614	-58.039%
2026-04-06	7.6000	7.6000	7.6000	7.6000	+2.013%	1	614	-57.763%
2026-04-01	7.4500	7.4500	7.4500	7.4500	-4.487%	2	614	-56.913%
2026-03-31	8.1000	8.2000	7.8000	7.8000	-10.345%	5	612	-58.846%
2026-03-30	8.6500	8.7000	8.6500	8.7000	+0.346%	8	610	-63.103%
2026-03-27	8.2600	8.6700	8.2600	8.6700	+5.732%	6	604	-62.976%
2026-03-26	7.8500	8.2000	7.8500	8.2000	+7.895%	6	602	-60.854%
2026-03-25	7.5700	7.6000	7.5700	7.6000	-2.564%	31	598	-57.763%
2026-03-24	7.8200	7.8200	7.8000	7.8000	+0.128%	2	569	-58.846%
2026-03-23	7.7900	7.7900	7.7900	7.7900	-5.576%	2	567	-58.793%
2026-03-20	8.0500	8.4000	8.0500	8.2500	+6.727%	12	567	-61.091%
2026-03-18	7.7300	7.7300	7.7300	7.7300	-1.024%	10	556	-58.473%
2026-03-17	7.8100	7.8100	7.8100	7.8100	+0.128%	1	546	-58.899%
2026-03-16	7.8000	7.8000	7.8000	7.8000	-5.340%	1	546	-58.846%
2026-03-13	8.3000	8.3000	8.2400	8.2400	+4.968%	2	547	-61.044%
2026-03-11	7.8500	7.8500	7.8500	7.8500	+2.614%	6	545	-59.108%
2026-03-10	7.6900	7.6900	7.6500	7.6500	-7.497%	11	545	-58.039%
2026-03-09	8.3000	8.3000	8.2700	8.2700	+0.121%	2	554	-61.185%
2026-03-05	8.2600	8.2600	8.2600	8.2600	+0.121%	5	554	-61.138%
2026-03-04	8.2000	8.2500	8.2000	8.2500	-9.836%	2	549	-61.091%
2026-03-03	9.1500	9.1500	9.1500	9.1500	+6.643%	2	549	-64.918%
2026-03-02	8.5800	8.5800	8.5800	8.5800	-6.536%	1	549	-62.587%
2026-02-27	9.0200	9.1800	9.0200	9.1800	+6.993%	8	548	-65.033%
2026-02-26	8.3500	8.5800	8.3500	8.5800	+11.719%	5	541	-62.587%
2026-02-25	7.7000	7.7000	7.6800	7.6800	-6.227%	2	537	-58.203%
2026-02-24	8.0500	8.1900	8.0500	8.1900	+1.111%	53	537	-60.806%
2026-02-20	7.9000	8.1000	7.9000	8.1000	-7.429%	2	515	-60.370%
2026-02-17	8.7500	8.7500	8.7500	8.7500	+12.179%	1	516	-63.314%
2026-02-11	7.7100	7.8000	7.7000	7.8000	-0.510%	4	515	-58.846%
2026-02-10	7.9500	7.9500	7.8000	7.8400	-0.759%	6	512	-59.056%
2026-02-06	7.9500	8.0000	7.8500	7.9000	-8.140%	504	507	-59.367%
2026-02-05	8.5000	8.6000	8.5000	8.6000	-0.578%	202	588	-62.674%
2026-02-04	8.2300	8.7000	8.2300	8.6500	+1.765%	105	393	-62.890%
2026-02-03	8.2500	8.5000	8.0900	8.5000	+11.111%	106	302	-62.235%
2026-02-02	7.6000	7.6500	7.6000	7.6500	-1.290%	5	300	-58.039%
2026-01-22	7.7000	7.7500	7.6700	7.7500	+0.649%	3	298	-58.581%
2026-01-21	7.9500	7.9500	7.7000	7.7000	-5.521%	3	298	-58.312%
2026-01-20	7.9700	8.1500	7.9700	8.1500	+7.237%	13	297	-60.613%
2026-01-13	7.6000	7.6000	7.6000	7.6000	+2.703%	2	284	-57.763%
2026-01-12	7.5000	7.5000	7.4000	7.4000	-4.516%	9	282	-56.622%
2026-01-09	7.7500	7.7500	7.7500	7.7500	-0.641%	12	273	-58.581%
2026-01-07	8.1000	8.1000	7.8000	7.8000	-3.822%	17	261	-58.846%
2026-01-06	8.2400	8.2400	8.1100	8.1100	0.000%	244	244	-60.419%