Dark

NVDA20280121P105
NVDA Jan 21 2028 105.00 Put (NVDA280121P00105000)
option OPRA

EOD

Aug 17, 2026

2.92-1.017%(-0.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	2.9200	2.9200	2.9200	2.9200	-1.017%	1	4,752	0.000%
2026-08-14	2.9500	2.9500	2.9500	2.9500	+0.340%	2	4,753	-1.017%
2026-08-13	2.9400	2.9400	2.9400	2.9400	-2.000%	5	4,752	-0.680%
2026-08-12	3.0000	3.0000	3.0000	3.0000	-13.043%	1	4,752	-2.667%
2026-08-06	3.4700	3.4700	3.4500	3.4500	+1.471%	2	4,753	-15.362%
2026-08-05	3.5100	3.5100	3.4000	3.4000	-8.108%	11	4,751	-14.118%
2026-08-04	3.7000	3.7000	3.7000	3.7000	-6.801%	1	4,751	-21.081%
2026-08-03	3.9700	3.9700	3.9700	3.9700	-10.586%	2	4,751	-26.448%
2026-07-31	4.3300	4.4400	4.3300	4.4400	-2.418%	85	4,753	-34.234%
2026-07-30	4.6500	4.6500	4.5000	4.5500	-3.191%	9	4,712	-35.824%
2026-07-28	4.7000	4.7000	4.7000	4.7000	+12.440%	2	4,716	-37.872%
2026-07-24	4.1800	4.1800	4.1800	4.1800	+2.200%	1	4,716	-30.144%
2026-07-23	4.0000	4.1200	4.0000	4.0900	+3.544%	3	4,716	-28.606%
2026-07-22	3.9500	3.9500	3.9500	3.9500	-6.840%	1	4,715	-26.076%
2026-07-20	4.2500	4.2500	4.2400	4.2400	+7.342%	2	4,715	-31.132%
2026-07-10	3.9500	3.9500	3.9500	3.9500	-9.195%	2	4,714	-26.076%
2026-07-09	4.3500	4.3500	4.3500	4.3500	0.000%	1	4,716	-32.874%
2026-07-08	4.3500	4.3500	4.3500	4.3500	-11.224%	2	4,716	-32.874%
2026-07-02	4.9000	4.9000	4.9000	4.9000	+7.692%	1	4,710	-40.408%
2026-07-01	4.5500	4.5500	4.5500	4.5500	-7.143%	1	4,710	-35.824%
2026-06-29	4.8500	4.9000	4.8500	4.9000	0.000%	30	4,709	-40.408%
2026-06-26	5.0700	5.0700	4.9000	4.9000	-2.000%	7	4,709	-40.408%
2026-06-24	5.0000	5.0000	5.0000	5.0000	-2.724%	7	4,704	-41.600%
2026-06-23	5.1400	5.1400	5.1400	5.1400	+8.211%	2	4,704	-43.191%
2026-06-17	4.7500	4.7500	4.7500	4.7500	+3.261%	3	4,704	-38.526%
2026-06-15	4.9000	4.9000	4.6000	4.6000	-13.696%	6	4,704	-36.522%
2026-06-12	5.3300	5.3300	5.3300	5.3300	-7.304%	1	4,704	-45.216%
2026-06-10	5.7500	5.7500	5.7500	5.7500	+10.577%	1	4,704	-49.217%
2026-06-09	5.2000	5.2000	5.2000	5.2000	-1.887%	1	4,703	-43.846%
2026-06-08	5.3000	5.3000	5.3000	5.3000	-7.018%	1	4,703	-44.906%
2026-06-05	5.3500	5.7000	5.3500	5.7000	+10.680%	11	4,704	-48.772%
2026-06-04	5.1500	5.1500	5.1500	5.1500	+1.980%	8	4,699	-43.301%
2026-06-03	5.0500	5.0500	5.0500	5.0500	+7.447%	1	4,707	-42.178%
2026-06-01	4.9000	4.9000	4.7000	4.7000	-2.692%	87	4,706	-37.872%
2026-05-29	4.8000	4.8700	4.8000	4.8300	-0.617%	9	4,701	-39.545%
2026-05-28	4.8400	4.8600	4.8400	4.8600	-4.331%	27	4,696	-39.918%
2026-05-27	5.1000	5.1000	5.0800	5.0800	-1.359%	5	4,697	-42.520%
2026-05-26	5.0500	5.1500	5.0000	5.1500	+5.749%	29	4,698	-43.301%
2026-05-21	4.8500	4.9000	4.8300	4.8700	+1.458%	207	4,670	-40.041%
2026-05-20	4.7500	4.8000	4.7500	4.8000	-6.796%	25	4,670	-39.167%
2026-05-19	5.1500	5.1500	5.1500	5.1500	-3.918%	1	4,642	-43.301%
2026-05-18	5.3500	5.3600	5.3500	5.3600	+4.078%	3	4,642	-45.522%
2026-05-15	5.1700	5.2000	5.1200	5.1500	+6.186%	41	4,642	-43.301%
2026-05-14	4.8000	4.8500	4.8000	4.8500	-4.902%	3	4,639	-39.794%
2026-05-12	5.1000	5.1000	5.1000	5.1000	-1.354%	1	4,640	-42.745%
2026-05-11	5.5200	5.5200	5.1700	5.1700	-4.613%	6	4,640	-43.520%
2026-05-08	5.3700	5.4200	5.3700	5.4200	-7.192%	4	4,642	-46.125%
2026-05-06	5.9200	5.9200	5.8400	5.8400	-5.041%	6	4,639	-50.000%
2026-05-05	6.1500	6.1500	6.1500	6.1500	-1.600%	1	4,640	-52.520%
2026-05-04	6.6000	6.6000	6.2500	6.2500	-4.288%	16	4,640	-53.280%
2026-05-01	6.5800	6.5800	6.5300	6.5300	+0.462%	3	4,638	-55.283%
2026-04-30	6.5000	6.5000	6.5000	6.5000	+8.878%	42	4,638	-55.077%
2026-04-29	5.9700	5.9700	5.9700	5.9700	0.000%	1	4,676	-51.089%
2026-04-28	5.9700	5.9700	5.9700	5.9700	+5.664%	1	4,676	-51.089%
2026-04-27	5.9200	5.9200	5.6500	5.6500	-8.130%	44	4,677	-48.319%
2026-04-24	6.0800	6.1500	6.0800	6.1500	-3.150%	860	4,636	-52.520%
2026-04-22	6.3800	6.3800	6.3500	6.3500	0.000%	5	4,962	-54.016%
2026-04-21	6.3500	6.3500	6.3500	6.3500	0.000%	1	4,962	-54.016%
2026-04-20	6.4000	6.4000	6.3500	6.3500	-0.781%	3	4,962	-54.016%
2026-04-17	6.4000	6.4000	6.4000	6.4000	-1.538%	1	4,961	-54.375%
2026-04-16	6.5000	6.5000	6.5000	6.5000	+0.775%	5	4,960	-55.077%
2026-04-15	6.4500	6.4500	6.3500	6.4500	-2.273%	3	4,955	-54.729%
2026-04-14	6.8100	6.8100	6.5500	6.6000	-6.383%	8	4,954	-55.758%
2026-04-13	7.0500	7.0500	7.0500	7.0500	-0.704%	1	4,951	-58.582%
2026-04-10	7.1500	7.1500	7.1000	7.1000	-4.054%	21	4,952	-58.873%
2026-04-09	7.4000	7.4000	7.4000	7.4000	-3.520%	2	4,941	-60.541%
2026-04-08	7.5100	7.6700	7.5100	7.6700	-8.690%	16	4,942	-61.930%
2026-04-06	8.5000	8.5000	8.4000	8.4000	-4.000%	3	4,943	-65.238%
2026-04-02	8.9000	8.9000	8.7500	8.7500	-0.568%	6	4,943	-66.629%
2026-04-01	8.4700	8.8500	8.4000	8.8000	-7.368%	126	4,943	-66.818%
2026-03-31	9.5000	9.5000	9.5000	9.5000	-7.227%	4	4,873	-69.263%
2026-03-27	9.8500	10.2400	9.8500	10.2400	+15.056%	248	4,873	-71.484%
2026-03-25	8.9000	8.9000	8.9000	8.9000	-3.471%	1	5,064	-67.191%
2026-03-24	9.2200	9.2200	9.2200	9.2200	-5.918%	1	5,064	-68.330%
2026-03-20	9.3000	9.8000	9.3000	9.8000	+7.692%	39	5,064	-70.204%
2026-03-19	9.1000	9.1000	9.1000	9.1000	+0.552%	1	5,067	-67.912%
2026-03-18	9.0000	9.1700	8.9700	9.0500	-0.549%	204	5,067	-67.735%
2026-03-17	8.9000	9.1000	8.8700	9.1000	+3.409%	5	4,911	-67.912%
2026-03-16	9.0500	9.1000	8.8000	8.8000	-7.563%	185	4,907	-66.818%
2026-03-12	9.3900	9.5200	9.3900	9.5200	+6.846%	100	4,750	-69.328%
2026-03-11	8.9100	8.9100	8.9100	8.9100	-1.000%	2	4,735	-67.228%
2026-03-10	9.0000	9.0000	9.0000	9.0000	-10.803%	1	4,733	-67.556%
2026-03-05	9.5500	10.1000	9.5500	10.0900	-0.099%	53	4,734	-71.060%
2026-03-03	10.3100	10.3100	10.1000	10.1000	+0.099%	3	4,704	-71.089%
2026-02-27	10.6000	10.6000	10.0900	10.0900	+3.807%	4	4,704	-71.060%
2026-02-26	9.0500	9.8500	9.0500	9.7200	+11.340%	5	4,703	-69.959%
2026-02-25	9.0200	9.0200	8.7000	8.7300	-9.252%	80	4,650	-66.552%
2026-02-24	9.6200	9.6200	9.6200	9.6200	-1.837%	1	4,650	-69.647%
2026-02-23	9.6000	9.8000	9.6000	9.8000	+1.554%	116	4,650	-70.204%
2026-02-20	9.6500	9.6500	9.6500	9.6500	+2.988%	141	4,550	-69.741%
2026-02-18	9.3700	9.3700	9.3700	9.3700	-6.766%	3	4,475	-68.837%
2026-02-17	10.4700	10.4700	10.0500	10.0500	-1.471%	45	4,478	-70.945%
2026-02-13	10.2000	10.2000	10.2000	10.2000	+5.809%	863	3,984	-71.373%
2026-02-12	9.6400	9.6400	9.6400	9.6400	+4.783%	1	3,984	-69.710%
2026-02-11	9.4000	9.4000	9.1500	9.2000	+0.546%	16	3,984	-68.261%
2026-02-09	9.4000	9.4000	9.1000	9.1500	-5.475%	113	3,983	-68.087%
2026-02-06	9.7500	9.8000	9.6000	9.6800	-4.631%	35	3,870	-69.835%
2026-02-03	10.1000	10.5500	10.0500	10.1500	+10.929%	740	3,871	-71.232%
2026-02-02	9.3000	9.3500	9.1500	9.1500	+0.549%	466	3,379	-68.087%
2026-01-29	9.2500	9.2500	9.1000	9.1000	0.000%	2	2,923	-67.912%
2026-01-28	9.0500	9.3000	9.0500	9.1000	-1.087%	15	2,923	-67.912%
2026-01-27	9.2000	9.2000	9.1700	9.2000	-0.541%	169	2,918	-68.261%
2026-01-23	9.2500	9.2500	9.2500	9.2500	0.000%	5	2,955	-68.432%
2026-01-21	9.7000	9.7500	9.2500	9.2500	-7.960%	74	2,955	-68.432%
2026-01-20	9.7000	10.0500	9.7000	10.0500	+11.791%	3	2,925	-70.945%
2026-01-16	8.9900	8.9900	8.9900	8.9900	+2.743%	2	2,927	-67.519%
2026-01-15	8.7500	8.7500	8.7500	8.7500	-0.228%	4	2,927	-66.629%
2026-01-13	9.0500	9.0500	8.7700	8.7700	-5.699%	7	2,927	-66.705%
2026-01-12	9.3000	9.3000	9.3000	9.3000	-1.064%	4	2,925	-68.602%
2026-01-09	9.4800	9.4800	9.4000	9.4000	-1.053%	11	2,929	-68.936%
2026-01-08	9.5000	9.5000	9.5000	9.5000	+6.742%	1	2,919	-69.263%
2026-01-07	9.0300	9.0300	8.9000	8.9000	-7.580%	9	2,919	-67.191%
2026-01-05	9.5000	9.6300	9.5000	9.6300	+3.548%	2	2,917	-69.678%
2026-01-02	9.3000	9.3000	9.3000	9.3000	-2.105%	1	2,917	-68.602%
2025-12-31	9.5000	9.5000	9.5000	9.5000	+2.592%	5	2,919	-69.263%
2025-12-30	9.2600	9.2600	9.2600	9.2600	-0.644%	1	2,919	-68.467%
2025-12-29	9.4600	9.5000	9.3200	9.3200	+4.719%	10	2,918	-68.670%
2025-12-26	8.9000	8.9000	8.9000	8.9000	-4.095%	13	2,922	-67.191%
2025-12-24	9.2800	9.2800	9.2800	9.2800	+2.428%	6	2,925	-68.534%
2025-12-23	9.4900	9.4900	8.9600	9.0600	-5.821%	14	2,925	-67.770%
2025-12-19	9.8000	9.8000	9.6200	9.6200	-8.381%	64	2,926	-69.647%
2025-12-18	10.3900	10.5000	10.3900	10.5000	-2.326%	17	2,917	-72.190%
2025-12-17	10.6800	10.9000	10.6800	10.7500	+5.289%	206	2,930	-72.837%
2025-12-16	10.5000	10.5000	10.2100	10.2100	-2.483%	14	2,816	-71.401%
2025-12-15	10.2400	10.4700	10.2400	10.4700	-1.412%	12	2,815	-72.111%
2025-12-12	10.8800	10.9000	10.3600	10.6200	+3.107%	90	2,825	-72.505%
2025-12-11	10.7000	10.8200	10.3000	10.3000	+3.518%	20	2,863	-71.650%
2025-12-10	10.2900	10.2900	9.9500	9.9500	-1.192%	18	2,853	-70.653%
2025-12-09	10.1000	10.2300	10.0600	10.0700	+1.717%	15	2,857	-71.003%
2025-12-08	9.9800	9.9800	9.9000	9.9000	-4.255%	7	2,851	-70.505%
2025-12-05	10.2200	10.3500	10.2200	10.3400	+1.672%	5	2,848	-71.760%
2025-12-04	10.5200	10.5200	10.1500	10.1700	-3.143%	7	2,843	-71.288%
2025-12-03	10.4000	10.5000	10.2500	10.5000	+2.941%	8	2,837	-72.190%
2025-12-02	9.8000	10.3000	9.7300	10.2000	-1.449%	6	2,836	-71.373%
2025-12-01	10.3200	10.3500	10.3200	10.3500	-1.709%	3	2,836	-71.787%
2025-11-28	10.5700	10.5700	10.5300	10.5300	+1.739%	4	2,834	-72.270%
2025-11-26	10.2000	10.4000	10.2000	10.3500	-3.721%	3	2,832	-71.787%
2025-11-25	11.0500	11.3500	10.5500	10.7500	+8.586%	76	2,832	-72.837%
2025-11-24	10.7000	10.7000	9.9000	9.9000	-7.735%	6	2,829	-70.505%
2025-11-21	11.0000	11.5500	9.8400	10.7300	+2.288%	157	2,826	-72.787%
2025-11-20	8.3500	10.4900	8.3500	10.4900	+12.796%	9	2,762	-72.164%
2025-11-19	9.2500	9.3000	9.2500	9.3000	-4.811%	15	2,765	-68.602%
2025-11-18	9.7700	9.7700	9.7700	9.7700	+1.244%	1	2,776	-70.113%
2025-11-17	9.5000	9.6500	9.3900	9.6500	+1.579%	13	2,776	-69.741%
2025-11-14	9.7300	9.7300	9.5000	9.5000	-1.554%	35	2,776	-69.263%
2025-11-13	9.3000	9.8500	9.3000	9.6500	+9.659%	63	2,771	-69.741%
2025-11-10	8.8000	8.8000	8.8000	8.8000	-14.146%	1	2,711	-66.818%
2025-11-07	9.7000	10.2500	9.7000	10.2500	+11.413%	2	2,712	-71.512%
2025-11-06	9.0000	9.3000	9.0000	9.2000	+20.261%	65	2,711	-68.261%
2025-11-03	7.6500	7.6500	7.6500	7.6500	-3.774%	2	2,709	-61.830%
2025-10-31	7.8000	7.9500	7.8000	7.9500	-1.852%	131	2,709	-63.270%
2025-10-30	7.7000	8.2200	7.7000	8.1000	+7.285%	6	2,729	-63.951%
2025-10-29	7.4000	7.8000	7.3000	7.5500	-2.581%	12	2,729	-61.325%
2025-10-28	8.2000	8.2000	7.7300	7.7500	-4.321%	16	2,725	-62.323%
2025-10-27	7.8700	8.1000	7.8700	8.1000	-1.818%	2	2,725	-63.951%
2025-10-24	8.5500	8.5500	8.2500	8.2500	-6.250%	17	2,725	-64.606%
2025-10-23	8.8200	8.8200	8.8000	8.8000	-5.376%	2,401	2,724	-66.818%
2025-10-22	8.8500	9.3000	8.8500	9.3000	+1.862%	48	323	-68.602%
2025-10-21	9.2500	9.3000	9.1300	9.1300	-0.219%	158	292	-68.018%
2025-10-20	9.1500	9.1500	9.1500	9.1500	-3.277%	9	143	-68.087%
2025-10-17	9.3600	9.5000	9.3600	9.4600	-8.687%	4	134	-69.133%
2025-10-15	10.0100	10.3600	10.0100	10.3600	+4.330%	4	134	-71.815%
2025-10-14	10.5000	10.5000	9.9300	9.9300	+5.638%	4	133	-70.594%
2025-10-13	9.5000	9.5000	9.4000	9.4000	+8.046%	2	132	-68.936%
2025-10-09	8.6000	8.7000	8.6000	8.7000	-4.396%	11	132	-66.437%
2025-10-06	9.0500	9.1000	9.0500	9.1000	+5.202%	2	132	-67.912%
2025-10-03	8.6500	8.6500	8.6500	8.6500	-1.705%	1	130	-66.243%
2025-10-01	8.8000	8.8000	8.8000	8.8000	-3.720%	1	129	-66.818%
2025-09-26	9.1500	9.1500	9.1400	9.1400	-2.246%	14	128	-68.053%
2025-09-25	9.3500	9.3500	9.3500	9.3500	+2.186%	2	116	-68.770%
2025-09-24	9.1000	9.2500	9.1000	9.1500	+7.018%	113	114	-68.087%
2025-09-23	8.5500	8.5500	8.5500	8.5500	0.000%	1	0	-65.848%