Dark

NVDA20280121P100
NVDA Jan 21 2028 100.00 Put (NVDA280121P00100000)
option OPRA

EOD

Aug 14, 2026

2.47-3.891%(-0.10)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	2.5000	2.5000	2.4700	2.4700	-3.891%	8	8,374	0.000%
2026-08-13	2.6000	2.6000	2.5400	2.5700	-2.281%	27	8,374	-3.891%
2026-08-12	2.7500	2.7500	2.6300	2.6300	-6.071%	27	8,374	-6.084%
2026-08-11	2.8200	2.8500	2.8000	2.8000	-5.085%	38	8,389	-11.786%
2026-08-10	2.7700	2.9600	2.7700	2.9500	+3.509%	34	8,394	-16.271%
2026-08-07	2.8900	2.9200	2.8000	2.8500	-2.730%	78	8,398	-13.333%
2026-08-06	2.9500	2.9600	2.8900	2.9300	-2.333%	6	8,341	-15.700%
2026-08-05	3.0000	3.0500	2.9400	3.0000	-5.363%	58	8,340	-17.667%
2026-08-04	3.2000	3.2000	3.1000	3.1700	-3.939%	26	8,334	-22.082%
2026-08-03	3.3300	3.3300	3.3000	3.3000	-5.714%	3	8,310	-25.152%
2026-07-31	4.0000	4.0000	3.5000	3.5000	-10.256%	33	8,309	-29.429%
2026-07-30	4.0000	4.0000	3.8000	3.9000	-8.235%	17	8,300	-36.667%
2026-07-29	4.0500	4.2500	4.0500	4.2500	+8.974%	83	8,290	-41.882%
2026-07-28	4.0000	4.0200	3.9000	3.9000	-1.266%	104	8,236	-36.667%
2026-07-27	3.9500	4.1000	3.9500	3.9500	+14.493%	5	8,136	-37.468%
2026-07-24	3.4500	3.4500	3.4500	3.4500	-4.167%	1	8,139	-28.406%
2026-07-23	3.4000	3.6600	3.4000	3.6000	+10.769%	74	8,140	-31.389%
2026-07-22	3.6500	3.6500	3.2300	3.2500	-7.143%	19	8,106	-24.000%
2026-07-21	3.5000	3.5000	3.5000	3.5000	-4.891%	1	8,104	-29.429%
2026-07-20	3.6300	3.6800	3.6300	3.6800	-0.541%	2	8,103	-32.880%
2026-07-17	3.8200	3.9200	3.7000	3.7000	+5.714%	11	8,103	-33.243%
2026-07-15	3.4000	3.5000	3.4000	3.5000	+2.941%	2	8,102	-29.429%
2026-07-14	3.5000	3.5500	3.3500	3.4000	-7.859%	42	8,101	-27.353%
2026-07-13	3.4600	3.7000	3.4600	3.6900	+6.957%	92	8,077	-33.062%
2026-07-10	3.5200	3.5200	3.4500	3.4500	-6.757%	2	8,075	-28.406%
2026-07-09	3.7700	3.7700	3.7000	3.7000	0.000%	21	8,075	-33.243%
2026-07-08	3.9100	3.9100	3.7000	3.7000	-8.642%	14	8,054	-33.243%
2026-07-07	4.0500	4.0500	4.0500	4.0500	+4.381%	1	8,054	-39.012%
2026-07-06	4.0500	4.0500	3.8800	3.8800	-5.366%	7	8,055	-36.340%
2026-07-02	4.0500	4.1500	4.0000	4.1000	+6.494%	40	8,044	-39.756%
2026-07-01	3.8500	3.9500	3.8500	3.8500	+1.316%	12	8,044	-35.844%
2026-06-30	4.0000	4.0000	3.8000	3.8000	-6.404%	28	8,039	-35.000%
2026-06-29	4.1800	4.2300	4.0500	4.0600	0.000%	6	8,036	-39.163%
2026-06-26	4.0600	4.0600	4.0600	4.0600	-7.727%	1	8,036	-39.163%
2026-06-25	4.2000	4.4100	4.2000	4.4000	+1.149%	8	8,037	-43.864%
2026-06-24	4.4000	4.4000	4.1200	4.3500	+2.594%	23	8,036	-43.218%
2026-06-23	4.3400	4.4900	4.2100	4.2400	+6.000%	75	8,024	-41.745%
2026-06-22	3.9600	4.0000	3.9600	4.0000	-1.235%	4	8,085	-38.250%
2026-06-18	4.0500	4.0500	4.0500	4.0500	-2.174%	1	8,082	-39.012%
2026-06-17	4.1000	4.1400	4.1000	4.1400	+2.222%	3	8,082	-40.338%
2026-06-16	4.1000	4.1000	4.0500	4.0500	+1.504%	32	8,082	-39.012%
2026-06-15	4.1300	4.1300	3.9500	3.9900	-12.882%	67	8,053	-38.095%
2026-06-12	4.5000	4.5800	4.5000	4.5800	-1.505%	16	8,053	-46.070%
2026-06-11	4.9000	4.9000	4.6500	4.6500	-4.517%	15	8,053	-46.882%
2026-06-10	4.7000	4.8700	4.7000	4.8700	-2.600%	120	8,059	-49.281%
2026-06-09	4.6000	5.0000	4.6000	5.0000	+8.696%	7	8,118	-50.600%
2026-06-08	4.6000	4.6000	4.5000	4.6000	-4.167%	109	8,118	-46.304%
2026-06-05	4.3500	4.8000	4.3500	4.8000	+14.558%	23	8,169	-48.542%
2026-06-04	4.3800	4.5000	4.1900	4.1900	-2.558%	12	8,154	-41.050%
2026-06-03	4.1000	4.3400	4.1000	4.3000	+4.878%	14	8,148	-42.558%
2026-06-02	4.0000	4.2000	4.0000	4.1000	+2.500%	29	8,156	-39.756%
2026-06-01	4.2700	4.2700	4.0000	4.0000	-4.077%	28	8,153	-38.250%
2026-05-29	4.2000	4.2200	4.1000	4.1700	-0.714%	13	8,161	-40.767%
2026-05-28	4.2000	4.2000	4.2000	4.2000	-2.552%	2	8,168	-41.190%
2026-05-27	4.4500	4.4500	4.3000	4.3100	-0.920%	6	8,169	-42.691%
2026-05-26	4.2500	4.4500	4.2500	4.3500	+3.081%	42	8,172	-43.218%
2026-05-22	4.2700	4.3000	4.2200	4.2200	-0.706%	10	8,171	-41.469%
2026-05-21	4.4000	4.4000	4.2100	4.2500	+2.410%	84	8,180	-41.882%
2026-05-20	4.4000	4.4400	4.1000	4.1500	-8.791%	113	8,180	-40.482%
2026-05-19	4.5000	4.5500	4.4000	4.5500	-1.087%	18	8,123	-45.714%
2026-05-18	4.6000	4.7200	4.5700	4.6000	+0.437%	53	8,123	-46.304%
2026-05-15	4.5300	4.5800	4.4500	4.5800	+9.048%	42	8,123	-46.070%
2026-05-14	4.3000	4.3000	4.2000	4.2000	-3.448%	28	8,119	-41.190%
2026-05-13	4.4000	4.5000	4.3500	4.3500	-6.452%	254	8,103	-43.218%
2026-05-12	4.5000	4.7200	4.4000	4.6500	+3.563%	106	8,103	-46.882%
2026-05-11	4.7000	4.7000	4.4800	4.4900	-4.468%	52	8,103	-44.989%
2026-05-08	4.7500	4.8500	4.6800	4.7000	-5.051%	64	8,074	-47.447%
2026-05-07	5.0100	5.1500	4.8500	4.9500	-2.941%	30	8,070	-50.101%
2026-05-06	5.2100	5.2300	5.0500	5.1000	-6.422%	78	8,081	-51.569%
2026-05-05	5.4000	5.5000	5.4000	5.4500	0.000%	7	8,122	-54.679%
2026-05-04	5.7500	5.7500	5.4500	5.4500	-4.386%	12	8,125	-54.679%
2026-05-01	5.7500	5.7500	5.7000	5.7000	0.000%	3	8,135	-56.667%
2026-04-30	5.6000	5.7000	5.6000	5.7000	+9.195%	14	8,135	-56.667%
2026-04-29	5.2200	5.2200	5.2200	5.2200	+1.359%	1	8,136	-52.682%
2026-04-28	5.2500	5.3200	5.1500	5.1500	+3.414%	8	8,136	-52.039%
2026-04-27	5.2500	5.2500	4.9500	4.9800	-7.607%	14	8,133	-50.402%
2026-04-24	5.5400	5.5800	5.3900	5.3900	-5.439%	166	8,128	-54.174%
2026-04-23	5.5300	5.7300	5.4900	5.7000	+2.703%	23	8,113	-56.667%
2026-04-22	5.5000	5.5500	5.5000	5.5500	-0.180%	3	8,114	-55.495%
2026-04-21	5.4500	5.7000	5.4500	5.5600	-0.714%	15	8,122	-55.576%
2026-04-20	5.5600	5.6000	5.5600	5.6000	+0.358%	9	8,122	-55.893%
2026-04-17	5.4800	5.6000	5.4800	5.5800	-2.618%	15	8,121	-55.735%
2026-04-16	5.6500	5.7400	5.6500	5.7300	+1.416%	32	8,131	-56.894%
2026-04-15	5.6000	5.6900	5.5100	5.6500	-1.739%	10	8,136	-56.283%
2026-04-14	6.0000	6.0000	5.7500	5.7500	-6.199%	537	8,139	-57.043%
2026-04-13	6.2500	6.2500	6.1200	6.1300	-1.129%	3	8,109	-59.706%
2026-04-10	6.3000	6.3000	6.0200	6.2000	-3.876%	61	8,109	-60.161%
2026-04-09	6.6000	6.6000	6.4000	6.4500	-3.008%	20	8,122	-61.705%
2026-04-08	7.0000	7.0000	6.5000	6.6500	-8.276%	79	8,126	-62.857%
2026-04-07	7.5000	7.5300	7.2500	7.2500	-2.027%	4,492	8,152	-65.931%
2026-04-06	7.4500	7.4500	7.3700	7.4000	-1.333%	31	9,122	-66.622%
2026-04-02	8.0500	8.0500	7.5000	7.5000	-2.597%	148	9,043	-67.067%
2026-04-01	7.6500	7.8000	7.3500	7.7000	-0.901%	380	9,043	-67.922%
2026-03-31	8.5600	8.5600	7.7700	7.7700	-13.474%	186	8,810	-68.211%
2026-03-30	8.8000	9.0500	8.6800	8.9800	-0.222%	527	8,827	-72.494%
2026-03-27	8.6000	9.0000	8.6000	9.0000	+7.784%	3,063	9,023	-72.556%
2026-03-26	7.9000	8.4100	7.9000	8.3500	+9.150%	42	10,371	-70.419%
2026-03-25	7.7000	7.7500	7.4000	7.6500	-4.375%	41	10,369	-67.712%
2026-03-24	8.0500	8.1000	8.0000	8.0000	0.000%	105	10,378	-69.125%
2026-03-23	7.9200	8.2000	7.8800	8.0000	-7.514%	23	10,274	-69.125%
2026-03-20	8.2000	8.7700	8.2000	8.6500	+8.942%	233	10,278	-71.445%
2026-03-19	8.4000	8.4000	7.9400	7.9400	-0.501%	162	10,346	-68.892%
2026-03-18	7.7500	7.9800	7.7500	7.9800	+2.308%	318	10,226	-69.048%
2026-03-17	7.8400	7.8500	7.7700	7.8000	-2.622%	131	10,190	-68.333%
2026-03-16	7.9500	8.0100	7.7500	8.0100	-5.207%	275	10,070	-69.164%
2026-03-13	8.4300	8.4500	8.4000	8.4500	+1.807%	88	10,019	-70.769%
2026-03-12	8.3100	8.3500	8.3000	8.3000	+3.750%	101	9,937	-70.241%
2026-03-11	7.8000	8.0000	7.8000	8.0000	-0.621%	18	9,837	-69.125%
2026-03-10	8.0500	8.0500	7.7000	8.0500	-1.829%	206	9,822	-69.317%
2026-03-09	9.2500	9.2500	8.2000	8.2000	-9.091%	167	9,734	-69.878%
2026-03-06	8.6500	9.0200	8.4000	9.0200	+3.678%	105	9,801	-72.616%
2026-03-05	8.4000	8.8000	8.3000	8.7000	+5.455%	67	9,799	-71.609%
2026-03-04	8.4000	8.4000	8.1600	8.2500	-5.929%	21	9,767	-70.061%
2026-03-03	9.1000	9.2900	8.7700	8.7700	+2.453%	72	9,761	-71.836%
2026-03-02	9.6000	9.6000	8.5600	8.5600	-9.895%	574	9,773	-71.145%
2026-02-27	8.8000	9.5000	8.8000	9.5000	+10.723%	91	9,782	-74.000%
2026-02-26	8.0000	8.7000	8.0000	8.5800	+12.895%	234	9,790	-71.212%
2026-02-25	7.8900	7.9000	7.5000	7.6000	-7.655%	131	9,801	-67.500%
2026-02-24	8.5000	8.5000	8.1000	8.2300	-3.176%	356	9,801	-69.988%
2026-02-23	8.4000	8.6000	8.4000	8.5000	+4.167%	220	9,830	-70.941%
2026-02-20	8.3800	8.3800	8.1000	8.1600	-4.895%	18	9,909	-69.730%
2026-02-19	8.5800	8.5800	8.5800	8.5800	+2.387%	20	9,903	-71.212%
2026-02-18	8.3000	8.4000	8.2000	8.3800	-1.988%	124	9,903	-70.525%
2026-02-17	9.0200	9.3000	8.5500	8.5500	-2.286%	66	9,898	-71.111%
2026-02-13	9.0000	9.0000	8.6500	8.7500	+1.744%	210	9,773	-71.771%
2026-02-12	7.9500	8.6000	7.9500	8.6000	+7.366%	26	9,773	-71.279%
2026-02-11	7.9000	8.1500	7.9000	8.0100	-2.317%	110	9,780	-69.164%
2026-02-10	8.2300	8.4200	8.1700	8.2000	-1.324%	6	9,859	-69.878%
2026-02-09	8.6000	8.6000	7.9500	8.3100	-1.306%	52	9,857	-70.277%
2026-02-06	8.8000	8.8000	8.4200	8.4200	-13.285%	268	9,869	-70.665%
2026-02-05	9.7500	9.7500	9.2000	9.7100	+4.746%	210	10,087	-74.562%
2026-02-04	9.0100	9.7500	9.0100	9.2700	+4.392%	89	10,208	-73.355%
2026-02-03	8.6000	9.3000	8.6000	8.8800	+4.594%	146	10,140	-72.185%
2026-02-02	8.3300	8.4900	8.0500	8.4900	+5.335%	45	10,151	-70.907%
2026-01-30	8.0500	8.3000	8.0500	8.0600	+0.124%	8	10,110	-69.355%
2026-01-29	8.3000	8.3000	8.0500	8.0500	+0.625%	189	10,115	-69.317%
2026-01-28	7.9900	8.0000	7.9900	8.0000	-0.990%	110	10,301	-69.125%
2026-01-27	8.2000	8.2000	8.0700	8.0800	+0.124%	16	10,301	-69.431%
2026-01-26	8.0700	8.0700	8.0700	8.0700	-0.370%	30	10,301	-69.393%
2026-01-22	8.0500	8.1800	8.0500	8.1000	-1.699%	14	10,331	-69.506%
2026-01-21	8.8000	8.8000	8.1500	8.2400	-5.396%	30	10,329	-70.024%
2026-01-20	8.5000	8.8000	8.5000	8.7100	+8.875%	26	10,322	-71.642%
2026-01-16	7.7000	8.0000	7.7000	8.0000	+1.911%	6	10,322	-69.125%
2026-01-15	7.6000	7.8500	7.6000	7.8500	-4.848%	80	10,322	-68.535%
2026-01-14	7.9500	8.3000	7.9500	8.2500	+4.430%	27	10,265	-70.061%
2026-01-13	7.9700	7.9700	7.6700	7.9000	+1.412%	82	10,280	-68.734%
2026-01-12	7.7900	7.7900	7.7900	7.7900	-2.625%	2	10,210	-68.293%
2026-01-09	8.2500	8.3200	8.0000	8.0000	-3.148%	89	10,210	-69.125%
2026-01-08	8.0000	8.4000	8.0000	8.2600	+5.223%	185	10,212	-70.097%
2026-01-07	7.8800	7.9300	7.8500	7.8500	-3.325%	44	10,253	-68.535%
2026-01-06	7.9500	8.1200	7.9000	8.1200	-2.871%	68	10,235	-69.581%
2026-01-05	8.0800	8.4100	8.0000	8.3600	+1.703%	25	10,210	-70.455%
2026-01-02	8.0500	8.2900	8.0500	8.2200	-0.964%	14	10,210	-69.951%
2025-12-31	8.1700	8.3000	8.1400	8.3000	+1.840%	47	10,187	-70.241%
2025-12-30	8.2500	8.2500	8.0500	8.1500	-1.807%	325	10,187	-69.693%
2025-12-29	8.2600	8.4000	8.2600	8.3000	+5.063%	251	10,264	-70.241%
2025-12-26	7.7000	7.9500	7.7000	7.9000	-2.469%	18	10,310	-68.734%
2025-12-24	8.0000	8.1000	8.0000	8.1000	+1.887%	19	10,302	-69.506%
2025-12-23	8.2500	8.2500	7.9000	7.9500	-2.930%	31	10,302	-68.931%
2025-12-22	8.2500	8.2500	8.1900	8.1900	-3.647%	211	10,303	-69.841%
2025-12-19	8.6500	8.6500	8.4000	8.5000	-5.556%	65	10,303	-70.941%
2025-12-18	9.3000	9.3000	8.9000	9.0000	-6.250%	45	10,307	-72.556%
2025-12-17	9.3500	9.7000	9.3300	9.6000	+5.495%	518	10,300	-74.271%
2025-12-16	9.2100	9.2500	9.0500	9.1000	-0.546%	1,155	10,175	-72.857%
2025-12-15	9.0500	9.2500	8.8300	9.1500	-2.139%	165	9,732	-73.005%
2025-12-12	8.9000	9.7000	8.9000	9.3500	+3.659%	705	9,775	-73.583%
2025-12-11	9.2000	9.4300	9.0200	9.0200	+2.268%	45	9,360	-72.616%
2025-12-10	8.8000	9.1100	8.8000	8.8200	-1.010%	258	9,352	-71.995%
2025-12-09	8.8800	8.9400	8.8000	8.9100	+0.112%	17	9,210	-72.278%
2025-12-08	8.7900	8.9000	8.5900	8.9000	-2.198%	80	9,206	-72.247%
2025-12-05	9.1000	9.1000	9.0000	9.1000	+1.111%	60	9,132	-72.857%
2025-12-04	9.1000	9.1000	9.0000	9.0000	-1.639%	21	9,123	-72.556%
2025-12-03	9.0100	9.1800	9.0000	9.1500	+2.809%	11	9,102	-73.005%
2025-12-02	8.7500	9.0300	8.5000	8.9000	-1.982%	91	9,099	-72.247%
2025-12-01	9.5000	9.5000	9.0800	9.0800	-2.366%	76	9,067	-72.797%
2025-11-28	9.2000	9.3000	9.2000	9.3000	+1.862%	45	9,006	-73.441%
2025-11-26	8.9800	9.2500	8.9000	9.1300	-3.590%	223	8,862	-72.946%
2025-11-25	9.5000	10.4000	9.2500	9.4700	+9.480%	300	8,862	-73.918%
2025-11-24	9.2000	9.4100	8.6500	8.6500	-6.486%	292	8,739	-71.445%
2025-11-21	9.5700	10.3200	8.6500	9.2500	+0.763%	284	8,739	-73.297%
2025-11-20	7.4000	9.2000	7.4000	9.1800	+12.638%	1,036	8,718	-73.094%
2025-11-19	8.4000	8.6000	7.9000	8.1500	-6.322%	832	8,579	-69.693%
2025-11-18	9.0500	9.0500	8.3900	8.7000	+6.748%	48	8,617	-71.609%
2025-11-17	8.4500	8.5200	8.1500	8.1500	+0.617%	90	8,602	-69.693%
2025-11-14	8.5000	8.5000	7.9500	8.1000	-3.571%	101	8,600	-69.506%
2025-11-13	8.2500	8.6500	8.2000	8.4000	+5.660%	405	8,577	-70.595%
2025-11-12	8.0500	8.2000	7.9500	7.9500	-0.625%	351	8,700	-68.931%
2025-11-11	7.7000	8.1000	7.6900	8.0000	+7.672%	148	8,680	-69.125%
2025-11-10	7.7200	7.8500	7.3800	7.4300	-11.231%	124	8,668	-66.756%
2025-11-07	8.5000	9.2000	8.3700	8.3700	+1.455%	141	8,617	-70.490%
2025-11-06	7.5200	8.3000	7.5200	8.2500	+12.245%	28	8,620	-70.061%
2025-11-05	7.4000	7.6000	7.1500	7.3500	-1.342%	878	8,608	-66.395%
2025-11-04	7.1000	7.4900	7.1000	7.4500	+7.815%	93	8,486	-66.846%
2025-11-03	6.6500	6.9100	6.5900	6.9100	-2.676%	39	8,428	-64.255%
2025-10-31	6.8600	7.1000	6.8600	7.1000	0.000%	11	8,428	-65.211%
2025-10-30	6.8800	7.2500	6.7600	7.1000	+5.185%	25	8,419	-65.211%
2025-10-29	6.5000	6.9900	6.3500	6.7500	-0.295%	664	8,404	-63.407%
2025-10-28	7.0500	7.2000	6.7700	6.7700	-5.315%	89	7,837	-63.516%
2025-10-27	7.0000	7.1800	6.8500	7.1500	-1.379%	73	7,731	-65.455%
2025-10-24	7.5000	7.6000	7.2000	7.2500	-6.452%	80	7,731	-65.931%
2025-10-23	7.7500	7.7500	7.7000	7.7500	-3.965%	33	7,732	-68.129%
2025-10-22	7.8600	8.0800	7.7000	8.0700	+2.541%	21	7,731	-69.393%
2025-10-21	8.1000	8.1000	7.8700	7.8700	+0.255%	65	7,729	-68.615%
2025-10-20	8.2000	8.2000	7.8500	7.8500	-4.501%	37	7,727	-68.535%
2025-10-17	8.3500	8.6500	8.1500	8.2200	-4.971%	1,556	7,732	-69.951%
2025-10-16	8.7400	8.7500	8.6500	8.6500	-4.420%	74	6,817	-71.445%
2025-10-15	8.9500	9.2600	8.9500	9.0500	+0.780%	28	6,814	-72.707%
2025-10-14	9.0100	9.2000	8.6900	8.9800	+8.193%	69	6,803	-72.494%
2025-10-13	8.4300	8.4300	8.1500	8.3000	-6.637%	23	6,802	-70.241%
2025-10-10	7.8000	8.8900	7.6500	8.8900	+14.414%	131	6,812	-72.216%
2025-10-09	7.6500	7.8000	7.6000	7.7700	+0.129%	45	6,785	-68.211%
2025-10-08	7.8600	7.8600	7.5000	7.7600	-2.635%	49	6,764	-68.170%
2025-10-07	7.8400	8.0000	7.8400	7.9700	-0.994%	9	6,752	-69.009%
2025-10-06	7.7100	8.1000	7.7100	8.0500	+5.921%	6,802	6,743	-69.317%
2025-10-03	7.4200	7.7500	7.4200	7.6000	+2.013%	27	222	-67.500%
2025-10-02	7.6000	7.6000	7.4500	7.4500	-2.614%	3	201	-66.846%
2025-10-01	7.8500	7.8500	7.6400	7.6500	-0.649%	14	200	-67.712%
2025-09-30	7.8500	7.8500	7.6500	7.7000	-1.535%	84	193	-67.922%
2025-09-29	7.5100	7.8200	7.5100	7.8200	-3.457%	19	114	-68.414%
2025-09-26	8.0000	8.1000	8.0000	8.1000	+0.872%	15	104	-69.506%
2025-09-25	7.9700	8.1800	7.8600	8.0300	-0.248%	29	95	-69.240%
2025-09-24	7.9500	8.1500	7.8800	8.0500	+1.899%	51	68	-69.317%
2025-09-23	7.5500	8.0000	7.5500	7.9000	0.000%	22	0	-68.734%