Dark

NVDA20281215P95
NVDA Dec 15 2028 95.00 Put (NVDA281215P00095000)
option OPRA

EOD

Aug 14, 2026

4.10-4.206%(-0.18)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	4.3000	4.3000	4.1000	4.1000	-4.206%	13	1,847	0.000%
2026-08-13	4.3500	4.4000	4.2800	4.2800	-2.059%	24	1,839	-4.206%
2026-08-12	4.5000	4.5000	4.3700	4.3700	-6.022%	2	1,827	-6.178%
2026-08-11	4.6200	4.6500	4.6200	4.6500	-2.516%	2	1,826	-11.828%
2026-08-10	4.8000	4.8500	4.7700	4.7700	-0.209%	8	1,827	-14.046%
2026-08-07	4.8500	4.8500	4.7800	4.7800	+0.210%	3	1,820	-14.226%
2026-08-06	4.7600	4.7700	4.7600	4.7700	-3.636%	2	1,822	-14.046%
2026-08-05	4.9000	4.9500	4.9000	4.9500	-3.696%	21	1,822	-17.172%
2026-08-04	5.1500	5.1600	5.1400	5.1400	-4.461%	3	1,840	-20.233%
2026-08-03	5.4100	5.4100	5.3800	5.3800	-6.920%	9	1,840	-23.792%
2026-07-31	5.7800	5.7800	5.7800	5.7800	-9.546%	7	1,840	-29.066%
2026-07-29	6.1800	6.3900	6.1800	6.3900	+5.620%	4	1,840	-35.837%
2026-07-28	6.0500	6.0500	6.0500	6.0500	-3.968%	2	1,840	-32.231%
2026-07-27	5.8700	6.3000	5.8700	6.3000	+13.514%	19	1,842	-34.921%
2026-07-24	5.5500	5.5500	5.5500	5.5500	0.000%	20	1,830	-26.126%
2026-07-21	5.5500	5.5500	5.5500	5.5500	-1.770%	10	1,830	-26.126%
2026-07-20	5.6500	5.6500	5.6500	5.6500	-4.561%	2	1,830	-27.434%
2026-07-17	6.1800	6.1800	5.9200	5.9200	+3.860%	5	1,828	-30.743%
2026-07-16	5.7000	5.7000	5.7000	5.7000	+7.143%	35	1,828	-28.070%
2026-07-14	5.6100	5.6200	5.3200	5.3200	-6.830%	6	1,793	-22.932%
2026-07-13	5.5300	5.7100	5.5300	5.7100	+5.741%	19	1,792	-28.196%
2026-07-10	5.6500	5.6500	5.4000	5.4000	-6.412%	5	1,797	-24.074%
2026-07-09	5.9100	5.9100	5.7700	5.7700	-1.368%	24	1,798	-28.943%
2026-07-08	6.0000	6.0000	5.7000	5.8500	-2.985%	19	1,788	-29.915%
2026-07-07	6.0300	6.0300	6.0300	6.0300	-0.659%	2	1,788	-32.007%
2026-07-06	6.0000	6.0700	6.0000	6.0700	-5.156%	3	1,788	-32.455%
2026-07-02	6.4000	6.4000	6.4000	6.4000	0.000%	2	1,788	-35.938%
2026-07-01	6.4000	6.4000	6.4000	6.4000	+6.312%	1	1,788	-35.938%
2026-06-30	6.0300	6.0500	5.9800	6.0200	-3.680%	7	1,788	-31.894%
2026-06-29	6.6000	6.6000	6.0800	6.2500	-3.400%	17	1,789	-34.400%
2026-06-26	6.6700	6.6700	6.2900	6.4700	-4.006%	34	1,791	-36.631%
2026-06-25	6.7000	6.8000	6.7000	6.7400	+2.276%	4	1,783	-39.169%
2026-06-24	6.6000	6.6000	6.5900	6.5900	+2.969%	3	1,782	-37.785%
2026-06-23	6.6700	6.6700	6.4000	6.4000	+2.400%	7	1,779	-35.938%
2026-06-22	6.2500	6.2500	6.2500	6.2500	-2.344%	1	1,772	-34.400%
2026-06-17	6.3600	6.4000	6.3600	6.4000	+1.587%	2	1,770	-35.938%
2026-06-16	6.3000	6.3000	6.3000	6.3000	+1.286%	3	1,770	-34.921%
2026-06-15	6.2500	6.3000	6.2200	6.2200	-8.529%	48	1,764	-34.084%
2026-06-12	6.7700	6.8000	6.7700	6.8000	-6.207%	3	1,764	-39.706%
2026-06-10	7.2500	7.2500	7.2500	7.2500	+0.694%	1	1,764	-43.448%
2026-06-09	7.2600	7.2600	7.2000	7.2000	+4.046%	3	1,763	-43.056%
2026-06-08	6.9500	6.9500	6.8600	6.9200	+0.145%	6	1,762	-40.751%
2026-06-05	6.9100	6.9100	6.9100	6.9100	+9.683%	1	1,762	-40.666%
2026-06-04	6.7000	6.7000	6.3000	6.3000	+3.789%	6	1,761	-34.921%
2026-06-02	6.0500	6.0700	6.0500	6.0700	-1.301%	2	1,763	-32.455%
2026-06-01	6.1200	6.1500	6.1200	6.1500	-6.107%	12	1,763	-33.333%
2026-05-29	6.3500	6.5500	6.3500	6.5500	-2.239%	120	1,763	-37.405%
2026-05-27	6.7000	6.7000	6.7000	6.7000	+4.688%	12	1,713	-38.806%
2026-05-26	6.4000	6.5100	6.4000	6.4000	-1.538%	213	1,714	-35.938%
2026-05-22	6.4000	6.5000	6.4000	6.5000	+3.668%	70	1,887	-36.923%
2026-05-21	6.4000	6.4000	6.2700	6.2700	-0.476%	39	1,858	-34.609%
2026-05-20	6.5000	6.5000	6.1500	6.3000	-6.667%	15	1,858	-34.921%
2026-05-18	6.7000	6.7500	6.7000	6.7500	+2.273%	4	1,845	-39.259%
2026-05-15	6.6000	6.6000	6.6000	6.6000	+4.265%	1	1,845	-37.879%
2026-05-14	6.4000	6.5000	6.3300	6.3300	-3.359%	48	1,845	-35.229%
2026-05-13	6.6300	6.6300	6.5000	6.5500	-5.347%	89	1,752	-37.405%
2026-05-12	6.7000	6.9500	6.7000	6.9200	+2.976%	13	1,752	-40.751%
2026-05-11	7.0000	7.0000	6.7200	6.7200	-3.309%	7	1,752	-38.988%
2026-05-08	6.9300	6.9500	6.9000	6.9500	-2.797%	4	1,755	-41.007%
2026-05-07	7.3000	7.3000	7.0500	7.1500	-5.298%	10	1,755	-42.657%
2026-05-06	7.5500	7.5500	7.5500	7.5500	-2.581%	2	1,754	-45.695%
2026-05-05	7.8000	7.8000	7.6000	7.7500	-2.638%	17	1,754	-47.097%
2026-05-04	7.9400	8.0000	7.9400	7.9600	-0.500%	37	1,752	-48.492%
2026-05-01	7.9900	8.0000	7.9700	8.0000	-0.249%	21	1,727	-48.750%
2026-04-30	7.4200	8.0500	7.4200	8.0200	+7.796%	223	1,727	-48.878%
2026-04-29	7.4400	7.4500	7.4400	7.4400	+3.766%	73	1,515	-44.892%
2026-04-27	7.5300	7.6000	7.1700	7.1700	-6.275%	130	1,443	-42.817%
2026-04-24	7.9400	7.9400	7.4800	7.6500	-1.290%	46	1,335	-46.405%
2026-04-23	7.7500	7.7500	7.7500	7.7500	-1.899%	1	1,338	-47.097%
2026-04-22	7.9500	7.9500	7.9000	7.9000	-1.250%	4	1,338	-48.101%
2026-04-21	7.9100	8.0000	7.9000	8.0000	+1.266%	47	1,304	-48.750%
2026-04-20	7.9600	7.9600	7.8500	7.9000	+0.381%	5	1,304	-48.101%
2026-04-17	7.7000	7.8700	7.7000	7.8700	-1.625%	7	1,304	-47.903%
2026-04-16	8.0000	8.0000	8.0000	8.0000	0.000%	1	1,304	-48.750%
2026-04-15	8.0000	8.0000	8.0000	8.0000	-1.840%	4	1,303	-48.750%
2026-04-14	8.3600	8.3600	8.1500	8.1500	-4.343%	4	1,303	-49.693%
2026-04-13	8.6400	8.6400	8.5200	8.5200	+0.590%	2	1,304	-51.878%
2026-04-10	8.5000	8.5900	8.3700	8.4700	-2.867%	80	1,304	-51.594%
2026-04-09	8.9900	9.0100	8.7100	8.7200	-3.326%	62	1,330	-52.982%
2026-04-08	9.0000	9.1400	8.9000	9.0200	-6.334%	30	1,333	-54.545%
2026-04-07	9.7700	10.0300	9.6300	9.6300	-1.433%	72	1,333	-57.425%
2026-04-06	9.7700	9.7700	9.7700	9.7700	-1.313%	1	1,334	-58.035%
2026-04-02	10.6000	10.6000	9.9000	9.9000	-1.688%	36	1,333	-58.586%
2026-04-01	9.8000	10.1300	9.7700	10.0700	-1.756%	15	1,333	-59.285%
2026-03-31	10.8500	10.8500	10.2500	10.2500	-9.051%	5	1,333	-60.000%
2026-03-30	11.2700	11.2700	11.2700	11.2700	+0.089%	1	1,333	-63.620%
2026-03-27	11.2000	11.2700	10.9600	11.2600	+4.744%	17	1,332	-63.588%
2026-03-26	10.2500	10.7500	10.2500	10.7500	+9.694%	7	1,337	-61.860%
2026-03-25	9.9000	10.0000	9.8000	9.8000	-2.970%	9	1,333	-58.163%
2026-03-24	10.2700	10.2700	10.1000	10.1000	-1.751%	2	1,340	-59.406%
2026-03-23	10.1500	10.2800	10.1000	10.2800	-0.194%	24	1,338	-60.117%
2026-03-20	10.3000	10.3000	10.3000	10.3000	+0.488%	1	1,319	-60.194%
2026-03-19	10.6900	10.6900	10.2200	10.2500	+1.990%	17	1,318	-60.000%
2026-03-18	9.9800	10.0500	9.9500	10.0500	-1.471%	34	1,305	-59.204%
2026-03-17	10.0200	10.2000	9.9900	10.2000	+2.000%	141	1,291	-59.804%
2026-03-16	10.1000	10.1000	9.9900	10.0000	-5.660%	8	1,190	-59.000%
2026-03-13	10.6000	10.6000	10.6000	10.6000	+5.263%	1	1,195	-61.321%
2026-03-11	10.1000	10.1300	10.0700	10.0700	+0.299%	802	1,195	-59.285%
2026-03-10	10.0600	10.0600	10.0400	10.0400	-4.834%	2	474	-59.163%
2026-03-09	10.7000	10.7900	10.5500	10.5500	-2.765%	3	474	-61.137%
2026-03-06	10.9000	10.9000	10.8500	10.8500	+4.327%	7	476	-62.212%
2026-03-05	10.4000	10.4000	10.4000	10.4000	-1.887%	1	469	-60.577%
2026-03-04	10.6000	10.6000	10.6000	10.6000	-6.195%	1	468	-61.321%
2026-03-02	11.9000	11.9000	11.3000	11.3000	-5.042%	5	468	-63.717%
2026-02-27	11.5100	11.9000	11.5100	11.9000	+7.207%	119	468	-65.546%
2026-02-26	10.0000	11.1000	10.0000	11.1000	+10.448%	41	389	-63.063%
2026-02-25	10.1700	10.1700	10.0500	10.0500	-5.189%	6	375	-59.204%
2026-02-24	10.9500	10.9500	10.4500	10.6000	-2.752%	34	375	-61.321%
2026-02-23	10.8000	10.9000	10.8000	10.9000	+1.869%	22	353	-62.385%
2026-02-19	10.6000	10.7000	10.6000	10.7000	+0.469%	5	352	-61.682%
2026-02-18	10.4200	10.6500	10.4200	10.6500	-1.571%	9	348	-61.502%
2026-02-17	10.8200	10.8200	10.8200	10.8200	-0.276%	1	343	-62.107%
2026-02-13	11.2000	11.2000	10.8500	10.8500	+8.068%	7	342	-62.212%
2026-02-11	10.0000	10.0400	10.0000	10.0400	-1.278%	2	342	-59.163%
2026-02-10	10.2000	10.2000	10.1400	10.1700	-0.780%	29	340	-59.685%
2026-02-09	10.2500	10.3000	10.0000	10.2500	-0.966%	163	312	-60.000%
2026-02-06	10.5000	10.5000	10.2000	10.3500	-8.082%	40	183	-60.386%
2026-02-05	11.3000	11.3000	11.2000	11.2600	-0.793%	81	145	-63.588%
2026-02-04	11.0100	11.3500	11.0100	11.3500	+3.182%	2	130	-63.877%
2026-02-03	10.5000	11.0000	10.5000	11.0000	+8.055%	7	128	-62.727%
2026-02-02	10.1100	10.1800	9.8000	10.1800	+1.294%	47	122	-59.725%
2026-01-30	10.0100	10.0600	10.0100	10.0500	0.000%	10	87	-59.204%
2026-01-29	10.2700	10.2700	10.0500	10.0500	+1.208%	11	84	-59.204%
2026-01-28	9.9400	9.9400	9.9300	9.9300	-0.201%	4	73	-58.711%
2026-01-27	9.9600	9.9600	9.9500	9.9500	0.000%	11	73	-58.794%
2026-01-22	9.9500	9.9500	9.9500	9.9500	+1.015%	1	62	-58.794%
2026-01-21	10.5900	10.5900	9.8500	9.8500	-7.075%	14	63	-58.376%
2026-01-20	10.0000	10.6000	10.0000	10.6000	+7.396%	17	61	-61.321%
2026-01-16	9.4500	9.8700	9.4500	9.8700	-1.791%	12	36	-58.460%
2026-01-14	10.2000	10.2000	10.0500	10.0500	+1.515%	2	36	-59.204%
2026-01-13	9.9000	9.9000	9.9000	9.9000	-1.000%	4	35	-58.586%
2026-01-12	10.0000	10.0000	10.0000	10.0000	-3.382%	1	31	-59.000%
2026-01-09	10.4000	10.4000	10.3500	10.3500	-0.385%	2	31	-60.386%
2026-01-08	10.4500	10.4500	10.3900	10.3900	+2.465%	8	30	-60.539%
2026-01-07	10.4500	10.4500	10.1400	10.1400	-4.789%	24	24	-59.566%
2026-01-06	10.6500	10.6500	10.6500	10.6500	0.000%	1	1	-61.502%