Dark

NVDA20280121P110
NVDA Jan 21 2028 110.00 Put (NVDA280121P00110000)
option OPRA

EOD

Aug 14, 2026

3.32-5.143%(-0.18)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	3.3500	3.3800	3.3200	3.3200	-5.143%	20	7,765	0.000%
2026-08-13	3.4000	3.5000	3.4000	3.5000	-1.408%	7	7,772	-5.143%
2026-08-12	3.4600	3.5500	3.4600	3.5500	-5.333%	7	7,771	-6.479%
2026-08-11	3.7500	3.7700	3.7000	3.7500	-1.832%	35	7,764	-11.467%
2026-08-10	3.7700	3.8200	3.7300	3.8200	-0.779%	7	7,774	-13.089%
2026-08-07	3.8200	3.8500	3.8000	3.8500	-6.098%	28	7,779	-13.766%
2026-08-06	3.9000	4.1000	3.9000	4.1000	+3.797%	2	7,771	-19.024%
2026-08-05	4.1000	4.1000	3.9500	3.9500	-8.565%	78	7,771	-15.949%
2026-08-04	4.3200	4.3200	4.3200	4.3200	-2.921%	3	7,759	-23.148%
2026-08-03	4.5700	4.5700	4.4500	4.4500	-8.058%	5	7,762	-25.393%
2026-07-31	4.8400	4.8400	4.8400	4.8400	-10.204%	1	7,763	-31.405%
2026-07-30	5.4500	5.5000	5.3900	5.3900	-4.602%	25	7,764	-38.404%
2026-07-29	5.7000	5.7000	5.6500	5.6500	+1.802%	23	7,777	-41.239%
2026-07-27	5.5500	5.5500	5.5500	5.5500	+15.145%	11	7,771	-40.180%
2026-07-24	4.7900	4.8200	4.7900	4.8200	+7.111%	20	7,762	-31.120%
2026-07-22	4.6500	4.6500	4.4000	4.5000	-4.255%	71	7,752	-26.222%
2026-07-21	4.7500	4.7500	4.7000	4.7000	-2.083%	12	7,756	-29.362%
2026-07-10	5.0000	5.0500	4.7900	4.8000	-5.882%	7	7,747	-30.833%
2026-07-08	5.4000	5.4000	5.0500	5.1000	-11.304%	6	7,749	-34.902%
2026-07-02	5.7500	5.7500	5.7500	5.7500	+6.481%	1	7,753	-42.261%
2026-07-01	5.4500	5.4500	5.4000	5.4000	-2.878%	2	7,753	-38.519%
2026-06-29	5.8500	5.8500	5.5500	5.5600	+0.180%	14	7,753	-40.288%
2026-06-26	5.5500	5.5500	5.5500	5.5500	-4.310%	1	7,755	-40.180%
2026-06-24	5.6400	5.8000	5.6400	5.8000	+0.870%	3	7,754	-42.759%
2026-06-23	5.7500	5.7700	5.6200	5.7500	+7.076%	19	7,754	-42.261%
2026-06-22	5.3000	5.5000	5.3000	5.3700	+0.374%	1,011	7,769	-38.175%
2026-06-18	5.3500	5.3500	5.3500	5.3500	-1.835%	1	8,524	-37.944%
2026-06-17	5.5000	5.5000	5.4500	5.4500	-0.909%	3	8,524	-39.083%
2026-06-16	5.5000	5.5000	5.5000	5.5000	+2.421%	136	8,524	-39.636%
2026-06-15	5.3700	5.3700	5.3700	5.3700	-12.966%	2	8,388	-38.175%
2026-06-12	6.1700	6.1700	6.1700	6.1700	-5.802%	3	8,388	-46.191%
2026-06-09	6.0000	6.6000	5.9600	6.5500	+7.026%	10	8,388	-49.313%
2026-06-08	6.1200	6.1200	6.1200	6.1200	-4.375%	2	8,389	-45.752%
2026-06-05	6.1500	6.4000	6.1500	6.4000	+12.281%	5	8,391	-48.125%
2026-06-04	5.9800	6.0000	5.7000	5.7000	-0.697%	11	8,393	-41.754%
2026-06-03	5.6300	5.8000	5.6300	5.7400	+5.321%	107	8,394	-42.160%
2026-06-02	5.2500	5.4500	5.1700	5.4500	+1.869%	11	8,329	-39.083%
2026-06-01	5.4500	5.4500	5.3500	5.3500	-3.080%	6	8,320	-37.944%
2026-05-29	5.5200	5.5200	5.5200	5.5200	0.000%	20	8,321	-39.855%
2026-05-28	5.5200	5.5200	5.5200	5.5200	-4.828%	2	8,311	-39.855%
2026-05-26	5.8500	5.8500	5.8000	5.8000	+2.655%	2	8,309	-42.759%
2026-05-22	5.6500	5.6500	5.6500	5.6500	+1.436%	87	8,309	-41.239%
2026-05-21	5.6000	5.6000	5.5200	5.5700	+2.202%	59	8,346	-40.395%
2026-05-20	5.6000	5.6000	5.4500	5.4500	-9.015%	15	8,346	-39.083%
2026-05-19	5.9900	5.9900	5.9900	5.9900	-0.167%	1	8,356	-44.574%
2026-05-18	6.1100	6.1100	6.0000	6.0000	-0.826%	16	8,356	-44.667%
2026-05-15	5.7500	6.0500	5.5500	6.0500	+10.603%	5	8,356	-45.124%
2026-05-14	5.4500	5.4700	5.4200	5.4700	-3.697%	30	8,360	-39.305%
2026-05-13	5.6500	5.8400	5.6500	5.6800	-6.425%	270	8,347	-41.549%
2026-05-12	5.9100	6.0700	5.9100	6.0700	+2.881%	3	8,347	-45.305%
2026-05-11	6.0000	6.0000	5.8300	5.9000	-3.279%	96	8,347	-43.729%
2026-05-08	6.0500	6.1000	6.0500	6.1000	-4.984%	2	8,339	-45.574%
2026-05-07	6.6900	6.6900	6.4200	6.4200	-4.889%	4	8,340	-48.287%
2026-05-06	6.7500	6.7500	6.7500	6.7500	-5.858%	2	8,338	-50.815%
2026-05-05	7.1800	7.1800	7.1700	7.1700	-4.781%	4	8,340	-53.696%
2026-05-04	7.3500	7.6100	7.3500	7.5300	+1.346%	42	8,342	-55.910%
2026-05-01	7.4500	7.4500	7.4300	7.4300	-0.933%	2	8,348	-55.316%
2026-04-30	7.2000	7.5000	7.2000	7.5000	+11.111%	16	8,348	-55.733%
2026-04-29	6.8000	6.8000	6.7500	6.7500	+4.006%	96	8,344	-50.815%
2026-04-27	6.7800	6.7800	6.4500	6.4900	-5.669%	44	8,352	-48.844%
2026-04-24	7.0000	7.1000	6.8800	6.8800	-3.641%	54	8,373	-51.744%
2026-04-23	7.1400	7.1400	7.1400	7.1400	-0.140%	1	8,380	-53.501%
2026-04-22	7.2000	7.4000	7.1500	7.1500	-2.055%	13	8,379	-53.566%
2026-04-21	7.3000	7.3000	7.3000	7.3000	+0.690%	7	8,367	-54.521%
2026-04-20	7.3000	7.3000	7.1600	7.2500	-0.685%	16	8,367	-54.207%
2026-04-17	7.1900	7.3000	7.1000	7.3000	-2.406%	10	8,365	-54.521%
2026-04-16	7.5000	7.5000	7.4000	7.4800	+1.081%	16	8,362	-55.615%
2026-04-15	7.3000	7.5000	7.1500	7.4000	-1.857%	20	8,357	-55.135%
2026-04-14	7.7200	7.7200	7.4500	7.5400	-6.799%	5	8,350	-55.968%
2026-04-13	8.3500	8.3500	8.0900	8.0900	-0.736%	2	8,352	-58.962%
2026-04-10	8.1300	8.1500	8.0500	8.1500	-2.976%	53	8,353	-59.264%
2026-04-09	8.6500	8.6500	8.4000	8.4000	-4.545%	34	8,352	-60.476%
2026-04-08	8.4700	8.8000	8.4700	8.8000	-8.429%	15	8,376	-62.273%
2026-04-07	9.8700	9.8700	9.6100	9.6100	+0.628%	2	8,381	-65.453%
2026-04-06	9.7300	9.8000	9.5500	9.5500	-3.535%	4	8,380	-65.236%
2026-04-02	10.6400	10.6400	9.8500	9.9000	-1.000%	21	8,372	-66.465%
2026-04-01	9.7500	10.0500	9.5500	10.0000	-1.478%	29	8,372	-66.800%
2026-03-31	10.9000	10.9000	10.1500	10.1500	-12.121%	13	8,374	-67.291%
2026-03-30	11.5200	11.7000	11.5200	11.5500	-0.431%	537	8,373	-71.255%
2026-03-27	11.3500	11.6000	11.3500	11.6000	+5.455%	5	8,142	-71.379%
2026-03-26	10.3300	11.0000	10.3300	11.0000	+10.000%	273	8,140	-69.818%
2026-03-25	10.0000	10.0500	9.7000	10.0000	-3.846%	16	8,086	-66.800%
2026-03-24	10.5100	10.5100	10.3500	10.4000	+1.463%	3	8,082	-68.077%
2026-03-23	10.3000	10.3000	10.2500	10.2500	-9.292%	2	8,082	-67.610%
2026-03-20	10.8500	11.3000	10.8500	11.3000	+9.709%	4	8,080	-70.619%
2026-03-19	10.3000	10.3000	10.3000	10.3000	+1.980%	1	8,080	-67.767%
2026-03-18	10.1000	10.1000	10.1000	10.1000	+0.099%	2	8,081	-67.129%
2026-03-17	10.1500	10.2000	10.0000	10.0900	-2.512%	158	8,079	-67.096%
2026-03-16	9.9500	10.3500	9.9500	10.3500	-0.957%	401	8,019	-67.923%
2026-03-12	10.4500	10.4500	10.4500	10.4500	+3.363%	2	7,860	-68.230%
2026-03-11	10.1100	10.1100	10.1100	10.1100	-2.224%	2	7,860	-67.161%
2026-03-10	10.3500	10.4800	9.9900	10.3400	-1.991%	7	7,860	-67.892%
2026-03-09	10.5500	10.5500	10.5500	10.5500	-4.091%	1	7,857	-68.531%
2026-03-06	10.6500	11.0000	10.6500	11.0000	+3.286%	2	7,858	-69.818%
2026-03-04	10.7500	10.7500	10.6000	10.6500	-5.669%	12	7,859	-68.826%
2026-03-03	11.4800	11.4800	11.2900	11.2900	+0.356%	3	7,858	-70.593%
2026-03-02	11.6700	11.6700	11.0200	11.2500	-7.255%	4	7,856	-70.489%
2026-02-27	11.6000	12.1300	11.4000	12.1300	+10.273%	686	7,856	-72.630%
2026-02-26	10.8100	11.1000	10.8100	11.0000	+11.111%	11	7,255	-69.818%
2026-02-25	10.1600	10.1600	9.9000	9.9000	-5.444%	508	6,983	-66.465%
2026-02-24	10.4700	10.4700	10.4700	10.4700	-1.874%	8	6,983	-68.290%
2026-02-23	10.4600	10.6700	10.4600	10.6700	+0.946%	2	6,987	-68.885%
2026-02-20	10.5700	10.5700	10.5700	10.5700	-2.581%	2	6,988	-68.590%
2026-02-19	10.8500	10.8500	10.8500	10.8500	+2.358%	10	6,989	-69.401%
2026-02-18	10.6000	10.6000	10.6000	10.6000	-6.608%	1	6,989	-68.679%
2026-02-17	11.9000	11.9000	11.3500	11.3500	+1.703%	443	6,988	-70.749%
2026-02-13	11.0500	11.6000	11.0500	11.1600	+1.918%	611	6,286	-70.251%
2026-02-12	10.4100	10.9500	10.4100	10.9500	+5.288%	17	6,286	-69.680%
2026-02-11	10.2000	10.5100	10.2000	10.4000	+1.463%	22	6,293	-68.077%
2026-02-09	10.7500	10.8000	10.2500	10.2500	-6.987%	53	6,288	-67.610%
2026-02-06	11.0700	11.0700	10.8000	11.0200	-11.840%	69	6,257	-69.873%
2026-02-05	12.1000	12.5000	11.9700	12.5000	+3.993%	28	6,266	-73.440%
2026-02-04	11.5500	12.0200	11.5500	12.0200	+2.298%	13	6,264	-72.379%
2026-02-03	10.9700	12.0000	10.9700	11.7500	+13.527%	223	6,255	-71.745%
2026-02-02	10.5500	10.7200	10.3500	10.3500	+1.471%	205	6,252	-67.923%
2026-01-30	10.2000	10.2000	10.2000	10.2000	-1.354%	1	6,139	-67.451%
2026-01-29	10.7500	10.7500	10.3400	10.3400	-0.097%	29	6,140	-67.892%
2026-01-28	10.3500	10.3500	10.2000	10.3500	-1.429%	4	6,144	-67.923%
2026-01-27	10.5000	10.5000	10.5000	10.5000	-0.943%	11	6,146	-68.381%
2026-01-26	10.4000	10.7000	10.4000	10.6000	+1.435%	15	6,144	-68.679%
2026-01-23	10.4000	10.5000	10.4000	10.4500	-2.336%	329	6,138	-68.230%
2026-01-22	10.5000	10.7000	10.4000	10.7000	+1.134%	3	5,945	-68.972%
2026-01-21	10.8500	11.1000	10.5500	10.5800	-7.193%	112	5,947	-68.620%
2026-01-20	11.0000	11.4000	10.9700	11.4000	+12.871%	89	5,906	-70.877%
2026-01-16	9.8400	10.1900	9.8400	10.1000	+0.498%	12	5,928	-67.129%
2026-01-15	9.9500	10.0500	9.9500	10.0500	-6.337%	8	5,928	-66.965%
2026-01-14	10.7000	10.7300	10.6500	10.7300	+6.238%	11	5,928	-69.059%
2026-01-13	10.2200	10.2600	10.0200	10.1000	-0.493%	10	5,920	-67.129%
2026-01-12	10.5000	10.5000	10.1500	10.1500	-1.456%	11	5,921	-67.291%
2026-01-09	10.4500	10.4500	10.3000	10.3000	+1.478%	64	5,916	-67.767%
2026-01-07	10.2500	10.2500	10.1500	10.1500	-3.333%	981	5,924	-67.291%
2026-01-06	10.4100	10.5000	10.1900	10.5000	-2.778%	77	5,030	-68.381%
2026-01-05	10.2000	10.8000	10.2000	10.8000	+2.662%	53	4,994	-69.259%
2026-01-02	10.4500	10.8000	10.3000	10.5200	+0.190%	88	4,994	-68.441%
2025-12-31	10.4600	10.5000	10.4600	10.5000	-0.474%	2	4,937	-68.381%
2025-12-30	10.5300	10.6000	10.4500	10.5500	-2.675%	124	4,937	-68.531%
2025-12-29	10.7500	10.8400	10.7500	10.8400	+6.483%	7	4,960	-69.373%
2025-12-26	9.9900	10.2500	9.9900	10.1800	-2.397%	26	4,955	-67.387%
2025-12-24	10.3500	10.4500	10.3500	10.4300	+1.361%	228	4,783	-68.169%
2025-12-23	10.5300	10.5400	10.2900	10.2900	-3.380%	18	4,783	-67.736%
2025-12-22	10.8000	10.8000	10.5800	10.6500	-1.843%	332	4,787	-68.826%
2025-12-19	11.2400	11.2400	10.8500	10.8500	-6.867%	711	4,514	-69.401%
2025-12-18	11.9000	11.9100	11.5400	11.6500	-4.508%	216	5,196	-71.502%
2025-12-17	11.7100	12.3500	11.7100	12.2000	+2.694%	363	4,995	-72.787%
2025-12-16	11.8500	11.9500	11.8500	11.8800	+2.857%	301	4,643	-72.054%
2025-12-15	11.7000	11.8000	11.5000	11.5500	-4.149%	21	4,351	-71.255%
2025-12-12	11.6300	12.0500	11.6300	12.0500	+5.057%	8	4,338	-72.448%
2025-12-11	11.8100	12.0500	11.4300	11.4700	+2.411%	34	4,333	-71.055%
2025-12-10	11.6000	11.6000	11.2000	11.2000	-0.709%	413	4,326	-70.357%
2025-12-09	11.4500	11.5000	11.2800	11.2800	-1.053%	385	3,935	-70.567%
2025-12-08	11.5000	11.5000	11.4000	11.4000	-2.146%	12	3,687	-70.877%
2025-12-05	11.5000	11.6500	11.5000	11.6500	+1.304%	38	3,678	-71.502%
2025-12-04	11.4000	11.5300	11.4000	11.5000	-2.128%	12	3,653	-71.130%
2025-12-03	11.8000	11.8000	11.5900	11.7500	+2.174%	25	3,648	-71.745%
2025-12-02	11.1800	11.5200	10.9700	11.5000	-1.709%	18	3,627	-71.130%
2025-12-01	12.1500	12.3000	11.7000	11.7000	-1.928%	21	3,630	-71.624%
2025-11-28	11.8000	11.9700	11.8000	11.9300	+2.316%	8	3,628	-72.171%
2025-11-26	11.5300	11.6600	11.4500	11.6600	-4.426%	19	3,616	-71.527%
2025-11-25	12.2500	13.1900	12.0000	12.2000	+7.965%	43	3,616	-72.787%
2025-11-24	12.2200	12.2200	11.3000	11.3000	-4.641%	17	3,605	-70.619%
2025-11-21	12.1000	12.7000	11.3800	11.8500	+0.424%	13	3,590	-71.983%
2025-11-20	9.4500	11.8000	9.4500	11.8000	+11.848%	27	3,587	-71.864%
2025-11-19	10.8500	11.1000	10.2300	10.5500	-4.955%	34	3,592	-68.531%
2025-11-18	11.0500	11.5000	11.0500	11.1000	+3.545%	53	3,577	-70.090%
2025-11-17	10.7000	10.8700	10.7000	10.7200	+3.276%	7	3,575	-69.030%
2025-11-14	10.8000	10.8000	10.3800	10.3800	-5.636%	4	3,573	-68.015%
2025-11-13	10.7500	11.0100	10.4500	11.0000	+6.796%	17	3,570	-69.818%
2025-11-12	10.2500	10.5200	10.2500	10.3000	-0.962%	4	3,563	-67.767%
2025-11-11	9.8600	10.4000	9.8600	10.4000	+9.474%	22	3,562	-68.077%
2025-11-10	9.9200	10.1000	9.5000	9.5000	-12.037%	82	3,549	-65.053%
2025-11-07	10.9800	11.8000	10.8000	10.8000	+2.370%	367	3,558	-69.259%
2025-11-06	10.2500	10.5500	10.2500	10.5500	+12.234%	17	3,309	-68.531%
2025-11-05	9.5000	9.5000	9.4000	9.4000	-1.157%	3	3,301	-64.681%
2025-11-04	9.4500	9.5100	9.1200	9.5100	+11.228%	27	3,300	-65.089%
2025-11-03	8.4600	8.7000	8.4600	8.5500	-3.390%	29	3,264	-61.170%
2025-10-31	8.7100	8.8600	8.7100	8.8500	-2.426%	24	3,264	-62.486%
2025-10-30	8.7000	9.0700	8.7000	9.0700	+4.253%	3	3,242	-63.396%
2025-10-29	8.4000	8.7000	8.2000	8.7000	-2.247%	17	3,243	-61.839%
2025-10-28	9.0500	9.3300	8.9000	8.9000	-4.711%	10	3,229	-62.697%
2025-10-27	8.8800	9.3400	8.8800	9.3400	-2.708%	3	3,229	-64.454%
2025-10-24	9.7500	9.7500	9.6000	9.6000	-8.222%	112	3,229	-65.417%
2025-10-22	10.0000	10.5600	10.0000	10.4600	+2.750%	32	3,128	-68.260%
2025-10-21	10.3100	10.5000	10.1800	10.1800	-0.196%	3,033	3,119	-67.387%
2025-10-20	10.1700	10.2000	10.1500	10.2000	-3.683%	4	88	-67.451%
2025-10-17	11.1200	11.1200	10.4300	10.5900	-4.766%	23	84	-68.650%
2025-10-16	11.1100	11.1200	11.1100	11.1200	-1.767%	2	76	-70.144%
2025-10-15	11.2000	11.3200	11.2000	11.3200	+0.622%	3	74	-70.671%
2025-10-14	11.5500	11.5900	10.9000	11.2500	+4.167%	14	72	-70.489%
2025-10-10	10.6000	11.0000	10.6000	10.8000	+12.033%	6	59	-69.259%
2025-10-09	9.7500	9.7500	9.6400	9.6400	-0.619%	24	55	-65.560%
2025-10-08	9.7000	9.7000	9.7000	9.7000	-4.715%	2	41	-65.773%
2025-10-07	9.8800	10.1800	9.8800	10.1800	-1.165%	8	39	-67.387%
2025-10-06	10.1400	10.3000	10.1400	10.3000	+5.641%	19	37	-67.767%
2025-10-03	9.7500	9.7500	9.7500	9.7500	+1.668%	4	22	-65.949%
2025-10-02	9.5900	9.5900	9.5900	9.5900	-4.100%	5	19	-65.381%
2025-10-01	10.0000	10.0000	10.0000	10.0000	+2.041%	1	14	-66.800%
2025-09-30	9.8000	9.8000	9.8000	9.8000	+1.031%	4	13	-66.122%
2025-09-29	9.7500	9.7500	9.7000	9.7000	-6.280%	4	11	-65.773%
2025-09-26	10.4400	10.5300	10.3500	10.3500	+0.485%	5	11	-67.923%
2025-09-24	10.3000	10.3000	10.3000	10.3000	+0.292%	1	8	-67.767%
2025-09-23	9.7500	10.2700	9.7500	10.2700	0.000%	7	0	-67.673%