Dark

NVDA20281215P90
NVDA Dec 15 2028 90.00 Put (NVDA281215P00090000)
option OPRA

EOD

Aug 14, 2026

3.75-1.316%(-0.05)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	3.7500	3.7500	3.7500	3.7500	-1.316%	5	1,707	0.000%
2026-08-13	3.8500	3.8500	3.8000	3.8000	-5.000%	46	1,702	-1.316%
2026-08-12	4.0000	4.0000	4.0000	4.0000	-3.148%	4	1,702	-6.250%
2026-08-11	4.1500	4.1500	4.1300	4.1300	-3.953%	84	1,698	-9.201%
2026-08-10	4.3000	4.3000	4.3000	4.3000	+4.878%	9	1,782	-12.791%
2026-08-07	4.2300	4.2500	4.1000	4.1000	-3.529%	108	1,785	-8.537%
2026-08-06	4.2300	4.2800	4.2300	4.2500	+0.711%	21	1,737	-11.765%
2026-08-05	4.2900	4.3500	4.2200	4.2200	-3.872%	96	1,738	-11.137%
2026-08-04	4.4300	4.4300	4.3900	4.3900	-3.728%	9	1,716	-14.579%
2026-08-03	4.8500	5.0400	4.5000	4.5600	-6.939%	17	1,707	-17.763%
2026-07-31	5.1000	5.1000	4.9000	4.9000	-6.667%	18	1,711	-23.469%
2026-07-30	5.4000	5.4000	5.2500	5.2500	-3.670%	13	1,703	-28.571%
2026-07-29	5.3000	5.4500	5.3000	5.4500	+2.830%	2	1,699	-31.193%
2026-07-27	5.3500	5.3500	5.3000	5.3000	+11.814%	25	1,697	-29.245%
2026-07-24	4.7400	4.7400	4.7400	4.7400	-4.819%	20	1,708	-20.886%
2026-07-23	4.8800	5.0000	4.8800	4.9800	+8.734%	13	1,708	-24.699%
2026-07-22	4.5000	4.5800	4.5000	4.5800	-13.585%	21	1,706	-18.122%
2026-07-17	5.1500	5.3000	5.1500	5.3000	+8.163%	3	1,696	-29.245%
2026-07-16	4.9000	4.9000	4.9000	4.9000	+3.594%	1	1,694	-23.469%
2026-07-15	4.7200	4.7500	4.7000	4.7300	+2.826%	35	1,694	-20.719%
2026-07-14	4.8100	4.8100	4.5700	4.6000	-5.155%	4	1,678	-18.478%
2026-07-13	4.6500	5.0000	4.6500	4.8500	+2.105%	44	1,678	-22.680%
2026-07-10	4.9500	4.9500	4.6700	4.7500	-5.000%	23	1,656	-21.053%
2026-07-09	4.9600	5.0500	4.8500	5.0000	+0.604%	25	1,671	-25.000%
2026-07-08	5.1000	5.1000	4.9500	4.9700	-7.963%	17	1,650	-24.547%
2026-07-07	5.4000	5.4000	5.4000	5.4000	+2.857%	1	1,642	-30.556%
2026-07-06	5.5700	5.5700	5.2000	5.2500	-1.869%	7	1,641	-28.571%
2026-07-01	5.4000	5.4000	5.3500	5.3500	+3.883%	6	1,639	-29.907%
2026-06-30	5.3500	5.3500	5.1500	5.1500	-6.022%	5	1,642	-27.184%
2026-06-29	5.6000	5.6000	5.4800	5.4800	+1.481%	7	1,646	-31.569%
2026-06-26	5.9000	5.9000	5.4000	5.4000	-8.475%	28	1,648	-30.556%
2026-06-25	5.7500	6.1000	5.7000	5.9000	+0.683%	28	1,649	-36.441%
2026-06-23	5.8500	5.8600	5.7000	5.8600	+7.721%	7	1,640	-36.007%
2026-06-18	5.4200	5.4400	5.4200	5.4400	+0.741%	3	1,636	-31.066%
2026-06-17	5.4000	5.4000	5.4000	5.4000	-3.571%	1	1,636	-30.556%
2026-06-16	5.6000	5.6000	5.6000	5.6000	+2.752%	1	1,636	-33.036%
2026-06-15	5.5900	5.5900	5.4500	5.4500	-7.783%	24	1,658	-31.193%
2026-06-12	5.9300	6.0100	5.9100	5.9100	-5.440%	4	1,658	-36.548%
2026-06-11	6.2500	6.2500	6.2500	6.2500	-0.636%	2	1,658	-40.000%
2026-06-10	6.2900	6.2900	6.2900	6.2900	-1.719%	1	1,660	-40.382%
2026-06-09	6.0000	6.4000	6.0000	6.4000	+1.587%	6	1,659	-41.406%
2026-06-05	5.8000	6.3000	5.8000	6.3000	+13.514%	2	1,658	-40.476%
2026-06-04	5.7500	5.7500	5.4900	5.5500	-3.478%	17	1,658	-32.432%
2026-06-03	5.7500	5.7500	5.7500	5.7500	+4.545%	8	1,666	-34.783%
2026-06-01	5.5000	5.5000	5.5000	5.5000	0.000%	1	1,658	-31.818%
2026-05-29	5.5000	5.5000	5.5000	5.5000	-3.169%	3	1,657	-31.818%
2026-05-27	5.7000	5.7500	5.6800	5.6800	+0.531%	3	1,655	-33.979%
2026-05-26	5.7000	5.7000	5.5000	5.6500	+1.073%	16	1,654	-33.628%
2026-05-22	5.6000	5.6000	5.5500	5.5900	+1.636%	23	1,643	-32.916%
2026-05-21	5.5500	5.6500	5.4500	5.5000	+0.733%	20	1,641	-31.818%
2026-05-20	5.7500	5.7500	5.4300	5.4600	-5.862%	49	1,641	-31.319%
2026-05-19	5.8000	5.8000	5.8000	5.8000	-3.333%	10	1,618	-35.345%
2026-05-18	5.9500	6.0000	5.9500	6.0000	+3.806%	21	1,618	-37.500%
2026-05-15	5.7800	5.7800	5.7800	5.7800	+4.521%	10	1,618	-35.121%
2026-05-14	5.7100	5.7500	5.4000	5.5300	-4.819%	189	1,629	-32.188%
2026-05-13	5.8300	5.8500	5.6500	5.8100	-3.488%	53	1,522	-35.456%
2026-05-12	5.9100	6.1000	5.9100	6.0200	+1.518%	237	1,522	-37.708%
2026-05-11	6.0500	6.1500	5.9000	5.9300	-3.105%	9	1,522	-36.762%
2026-05-08	6.1500	6.1700	6.1200	6.1200	-2.080%	3	1,293	-38.725%
2026-05-07	6.5300	6.5300	6.2000	6.2500	-3.101%	5	1,292	-40.000%
2026-05-06	6.6000	6.6000	6.4500	6.4500	-4.444%	12	1,291	-41.860%
2026-05-05	6.7500	6.7500	6.7500	6.7500	-3.295%	20	1,291	-44.444%
2026-05-04	6.9500	6.9800	6.9500	6.9800	-0.286%	6	1,271	-46.275%
2026-05-01	7.0500	7.0500	7.0000	7.0000	-0.709%	11	1,258	-46.429%
2026-04-30	7.0000	7.0500	6.9500	7.0500	+8.462%	143	1,258	-46.809%
2026-04-29	6.5500	6.5500	6.5000	6.5000	-2.985%	12	1,226	-42.308%
2026-04-28	6.7000	6.7000	6.7000	6.7000	+4.688%	2	1,226	-44.030%
2026-04-27	6.5000	6.5000	6.3500	6.4000	-6.569%	15	1,226	-41.406%
2026-04-24	6.6500	6.8500	6.6500	6.8500	0.000%	3	1,236	-45.255%
2026-04-23	6.8000	6.8500	6.8000	6.8500	-0.725%	3	1,235	-45.255%
2026-04-22	6.9000	6.9000	6.9000	6.9000	+2.222%	1	1,236	-45.652%
2026-04-21	6.7500	6.7500	6.7500	6.7500	-2.878%	30	1,207	-44.444%
2026-04-20	7.0000	7.0000	6.8300	6.9500	-1.418%	3	1,207	-46.043%
2026-04-17	6.8500	7.0500	6.8400	7.0500	+0.714%	13	1,208	-46.809%
2026-04-16	7.2000	7.2000	7.0000	7.0000	+2.190%	19	1,206	-46.429%
2026-04-15	6.9000	6.9000	6.8500	6.8500	-3.521%	32	1,193	-45.255%
2026-04-14	7.2000	7.2400	7.1000	7.1000	-4.698%	8	1,210	-47.183%
2026-04-13	8.3000	8.3000	7.4500	7.4500	-1.194%	3	1,214	-49.664%
2026-04-10	7.4500	7.5400	7.3500	7.5400	-1.823%	5,406	1,213	-50.265%
2026-04-09	7.8800	7.8800	7.6800	7.6800	-4.000%	41	6,613	-51.172%
2026-04-08	7.8400	8.0000	7.8400	8.0000	-8.571%	21	6,650	-53.125%
2026-04-07	8.7500	8.7500	8.7500	8.7500	+0.690%	8	6,649	-57.143%
2026-04-06	8.6900	8.6900	8.6900	8.6900	-0.572%	1	6,641	-56.847%
2026-04-02	9.1800	9.1800	8.7400	8.7400	-2.128%	5	6,645	-57.094%
2026-04-01	8.6400	8.9300	8.6400	8.9300	-1.652%	3	6,645	-58.007%
2026-03-31	9.5000	9.5000	9.0800	9.0800	-9.652%	10	6,646	-58.700%
2026-03-30	9.9000	10.1500	9.9000	10.0500	+0.400%	32	6,637	-62.687%
2026-03-27	9.6600	10.0100	9.6600	10.0100	+9.041%	9	6,648	-62.537%
2026-03-26	9.1000	9.1800	9.1000	9.1800	+3.378%	5	6,647	-59.150%
2026-03-25	8.6700	8.8800	8.6500	8.8800	-1.003%	7	6,650	-57.770%
2026-03-23	9.1600	9.1600	8.9700	8.9700	-3.027%	20	6,651	-58.194%
2026-03-20	9.2100	9.3500	9.2100	9.2500	+2.210%	11	6,641	-59.459%
2026-03-19	9.2000	9.2000	9.0500	9.0500	+2.724%	37	6,631	-58.564%
2026-03-18	8.8100	8.8100	8.8100	8.8100	-0.788%	1	6,633	-57.435%
2026-03-17	9.0000	9.0000	8.8000	8.8800	-1.333%	118	6,634	-57.770%
2026-03-16	8.9500	9.0000	8.9500	9.0000	-4.255%	119	6,530	-58.333%
2026-03-13	9.3000	9.4000	9.3000	9.4000	+5.381%	15	6,419	-60.106%
2026-03-11	8.9500	8.9500	8.8900	8.9200	-2.514%	91	6,413	-57.960%
2026-03-10	8.8000	9.1500	8.7600	9.1500	-4.687%	192	6,324	-59.016%
2026-03-09	10.0800	10.0800	9.6000	9.6000	-2.041%	162	6,239	-60.938%
2026-03-05	9.8000	9.8000	9.8000	9.8000	+5.038%	7	6,236	-61.735%
2026-03-04	9.3500	9.3500	9.3300	9.3300	-5.948%	2	6,229	-59.807%
2026-03-03	10.2700	10.2700	9.9000	9.9200	+1.224%	203	6,229	-62.198%
2026-03-02	10.3200	10.3200	9.7000	9.8000	-6.399%	25	6,028	-61.735%
2026-02-27	9.9500	10.4700	9.9500	10.4700	+7.938%	80	6,024	-64.183%
2026-02-26	9.3000	9.8500	9.3000	9.7000	+9.605%	24	6,011	-61.340%
2026-02-25	8.8500	8.8500	8.8500	8.8500	-5.348%	5	5,998	-57.627%
2026-02-24	9.3500	9.3500	9.3500	9.3500	-1.371%	26	5,998	-59.893%
2026-02-23	9.1400	9.5000	9.1400	9.4800	+1.390%	5	5,974	-60.443%
2026-02-20	9.1900	9.3500	9.1000	9.3500	-1.267%	12	5,973	-59.893%
2026-02-19	9.8900	9.8900	9.3900	9.4700	+0.745%	38	5,969	-60.401%
2026-02-18	9.2000	9.4000	9.2000	9.4000	0.000%	15	5,969	-60.106%
2026-02-17	9.9300	9.9300	9.4000	9.4000	-3.590%	5,492	5,979	-60.106%
2026-02-13	9.8800	9.8800	9.7300	9.7500	+2.094%	13	572	-61.538%
2026-02-12	9.5500	9.5500	9.5500	9.5500	+8.523%	5	572	-60.733%
2026-02-11	8.8000	8.8000	8.8000	8.8000	-1.895%	1	572	-57.386%
2026-02-10	9.0000	9.0000	8.9600	8.9700	-0.333%	80	571	-58.194%
2026-02-09	8.9000	9.0700	8.7800	9.0000	0.000%	64	571	-58.333%
2026-02-06	9.5000	9.5000	8.9500	9.0000	-10.891%	37	567	-58.333%
2026-02-05	10.1000	10.1000	10.1000	10.1000	+4.555%	1	542	-62.871%
2026-02-04	9.6500	10.0000	9.5100	9.6600	+1.152%	115	541	-61.180%
2026-02-03	9.4500	9.8000	9.2500	9.5500	+7.910%	12	439	-60.733%
2026-01-30	8.8500	8.8500	8.8500	8.8500	+1.724%	1	431	-57.627%
2026-01-28	8.7000	8.7000	8.7000	8.7000	-1.249%	3	431	-56.897%
2026-01-27	8.8300	8.8300	8.7400	8.8100	-1.011%	17	428	-57.435%
2026-01-26	8.8700	8.9000	8.8700	8.9000	+1.598%	55	411	-57.865%
2026-01-23	8.6500	8.7600	8.6500	8.7600	-0.455%	31	411	-57.192%
2026-01-22	8.8000	8.8000	8.8000	8.8000	-3.297%	1	410	-57.386%
2026-01-21	9.1500	9.1500	8.8000	9.1000	-3.294%	320	409	-58.791%
2026-01-20	9.2000	9.4100	9.0500	9.4100	+9.419%	28	143	-60.149%
2026-01-16	8.6000	8.6000	8.5800	8.6000	+2.994%	28	114	-56.395%
2026-01-15	8.3000	8.3500	8.3000	8.3500	-5.650%	20	114	-55.090%
2026-01-14	8.8500	8.8500	8.8500	8.8500	+1.607%	11	94	-57.627%
2026-01-13	8.7100	8.7100	8.7100	8.7100	-1.582%	15	85	-56.946%
2026-01-12	8.8700	8.8700	8.8500	8.8500	-0.562%	13	70	-57.627%
2026-01-09	9.0000	9.2500	8.9000	8.9000	-1.874%	4	70	-57.865%
2026-01-08	9.0000	9.0700	9.0000	9.0700	-3.305%	21	69	-58.655%
2026-01-06	9.1300	9.3800	9.1200	9.3800	0.000%	65	59	-60.021%