Dark

NVDA20280121P115
NVDA Jan 21 2028 115.00 Put (NVDA280121P00115000)
option OPRA

EOD

Sep 29, 2026

2.63-8.997%(-0.26)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.6300	2.6300	2.6300	2.6300	-8.997%	4	3,349	0.000%
2026-09-24	2.8900	2.8900	2.8900	2.8900	+7.836%	4	3,349	-8.997%
2026-09-22	2.7100	2.7100	2.6600	2.6800	-2.545%	6	3,349	-1.866%
2026-09-21	2.7900	2.7900	2.7500	2.7500	-6.780%	51	3,352	-4.364%
2026-09-18	2.9900	2.9900	2.9500	2.9500	-13.235%	65	3,352	-10.847%
2026-09-15	3.3800	3.4000	3.3800	3.4000	-0.585%	6	3,317	-22.647%
2026-09-14	3.5200	3.5200	3.4200	3.4200	+3.636%	2	3,313	-23.099%
2026-09-10	3.3000	3.3000	3.3000	3.3000	+10.000%	1	3,312	-20.303%
2026-09-04	3.0000	3.0000	3.0000	3.0000	-1.639%	5	3,306	-12.333%
2026-09-01	3.0500	3.0500	3.0500	3.0500	-3.175%	1	3,306	-13.770%
2026-08-27	3.0000	3.2500	3.0000	3.1500	-19.231%	13	3,306	-16.508%
2026-08-25	3.9000	3.9000	3.9000	3.9000	-7.143%	6	3,304	-32.564%
2026-08-24	4.1800	4.2500	4.1800	4.2000	+2.439%	13	3,304	-37.381%
2026-08-21	4.1000	4.1000	4.1000	4.1000	+1.235%	10	3,300	-35.854%
2026-08-20	4.0000	4.0500	4.0000	4.0500	+8.000%	102	3,300	-35.062%
2026-08-17	3.7800	3.7800	3.7500	3.7500	-6.250%	7	3,299	-29.867%
2026-08-13	4.0000	4.0000	4.0000	4.0000	-2.913%	1	3,302	-34.250%
2026-08-12	4.2000	4.2000	4.0400	4.1200	-8.444%	112	3,302	-36.165%
2026-08-10	4.5000	4.5000	4.5000	4.5000	-1.099%	1	3,292	-41.556%
2026-08-05	4.5500	4.5500	4.5500	4.5500	-25.410%	1	3,291	-42.198%
2026-07-30	6.5000	6.5200	6.1000	6.1000	-7.994%	5	3,291	-56.885%
2026-07-29	6.5000	6.6300	6.5000	6.6300	+2.791%	51	3,292	-60.332%
2026-07-27	5.8900	6.5000	5.8900	6.4500	+24.038%	15	3,271	-59.225%
2026-07-22	5.2000	5.2000	5.1900	5.2000	-14.754%	62	3,269	-49.423%
2026-07-17	6.0900	6.3000	5.8000	6.1000	+12.754%	340	3,216	-56.885%
2026-07-15	5.4100	5.4100	5.4100	5.4100	-8.305%	1	3,273	-51.386%
2026-07-13	5.4200	5.9000	5.4200	5.9000	+7.273%	22	3,273	-55.424%
2026-07-10	5.6000	5.6000	5.5000	5.5000	-5.172%	9	3,272	-52.182%
2026-07-08	5.8000	5.8000	5.8000	5.8000	-10.217%	1	3,279	-54.655%
2026-07-02	6.4000	6.4800	6.4000	6.4600	+5.041%	10	3,280	-59.288%
2026-07-01	6.1500	6.1500	6.1500	6.1500	-3.756%	1	3,280	-57.236%
2026-06-29	6.3900	6.3900	6.3900	6.3900	-6.305%	10	3,279	-58.842%
2026-06-26	6.8200	6.8200	6.8200	6.8200	-2.987%	7	3,279	-61.437%
2026-06-25	7.1500	7.2700	6.8500	7.0300	+7.328%	1,068	3,272	-62.589%
2026-06-23	6.5500	6.5500	6.5500	6.5500	+5.816%	1	2,835	-59.847%
2026-06-22	6.1000	6.1900	6.1000	6.1900	-16.913%	6	2,835	-57.512%
2026-06-11	7.4500	7.4500	7.4500	7.4500	+3.472%	5	2,835	-64.698%
2026-06-10	7.2000	7.2000	7.2000	7.2000	-2.703%	11	2,835	-63.472%
2026-06-09	7.1900	7.4000	7.1900	7.4000	+5.714%	6	2,835	-64.459%
2026-06-08	7.0000	7.0000	7.0000	7.0000	-4.110%	1	2,838	-62.429%
2026-06-05	6.9000	7.3000	6.9000	7.3000	+7.829%	101	2,837	-63.973%
2026-06-04	6.7500	6.7700	6.7500	6.7700	+4.637%	105	2,802	-61.152%
2026-06-03	6.5800	6.5800	6.4700	6.4700	+6.942%	15	2,767	-59.351%
2026-06-01	6.4000	6.4000	6.0500	6.0500	-6.056%	83	2,782	-56.529%
2026-05-28	6.4400	6.4400	6.4400	6.4400	-3.158%	25	2,782	-59.161%
2026-05-26	6.6500	6.6500	6.6500	6.6500	+2.308%	20	2,798	-60.451%
2026-05-22	6.4000	6.5000	6.4000	6.5000	+2.362%	34	2,798	-59.538%
2026-05-21	6.3800	6.3800	6.2500	6.3500	+1.600%	16	2,774	-58.583%
2026-05-20	6.2500	6.2500	6.2500	6.2500	-7.407%	1	2,774	-57.920%
2026-05-19	6.9000	6.9000	6.7500	6.7500	-1.316%	3	2,759	-61.037%
2026-05-18	6.8500	6.8900	6.8400	6.8400	-0.146%	6	2,759	-61.550%
2026-05-15	6.6800	6.8500	6.6800	6.8500	+9.952%	101	2,759	-61.606%
2026-05-14	6.1800	6.2300	6.1000	6.2300	-4.154%	24	2,759	-57.785%
2026-05-13	6.5000	6.5000	6.5000	6.5000	-2.402%	5	2,761	-59.538%
2026-05-12	6.6400	6.6600	6.6400	6.6600	-1.333%	5	2,761	-60.511%
2026-05-11	6.7500	6.7500	6.7500	6.7500	-4.930%	25	2,761	-61.037%
2026-05-08	7.1000	7.1000	7.1000	7.1000	-4.953%	1	2,761	-62.958%
2026-05-07	7.4700	7.4700	7.4700	7.4700	-4.231%	1	2,762	-64.793%
2026-05-06	7.8000	7.8000	7.8000	7.8000	-4.294%	25	2,763	-66.282%
2026-05-05	8.0000	8.1500	8.0000	8.1500	-3.550%	18	2,751	-67.730%
2026-05-01	8.4500	8.4500	8.4500	8.4500	+0.595%	5	2,734	-68.876%
2026-04-30	8.3300	8.4000	8.3100	8.4000	+7.969%	4	2,734	-68.690%
2026-04-27	7.7800	7.7800	7.7800	7.7800	-0.256%	4	2,732	-66.195%
2026-04-24	8.0000	8.0000	7.8000	7.8000	-4.412%	19	2,728	-66.282%
2026-04-23	8.1600	8.1600	8.1600	8.1600	-0.366%	1	2,724	-67.770%
2026-04-22	8.1500	8.2100	8.1500	8.1900	0.000%	7	2,725	-67.888%
2026-04-17	8.1000	8.1900	8.1000	8.1900	-3.306%	8	2,732	-67.888%
2026-04-16	8.5000	8.5000	8.4000	8.4700	+3.926%	7	2,726	-68.949%
2026-04-15	8.4200	8.4200	8.1500	8.1500	-4.901%	10	2,726	-67.730%
2026-04-14	8.5600	8.5700	8.5600	8.5700	-7.849%	2	2,730	-69.312%
2026-04-13	9.2000	9.3000	9.0600	9.3000	+1.087%	78	2,728	-71.720%
2026-04-10	9.3000	9.4000	9.2000	9.2000	-3.665%	35	2,738	-71.413%
2026-04-09	9.5600	9.5600	9.5500	9.5500	-4.213%	7	2,743	-72.461%
2026-04-08	9.7600	9.9700	9.7600	9.9700	-7.256%	26	2,738	-73.621%
2026-04-07	10.7500	10.7500	10.7500	10.7500	-2.273%	1	2,739	-75.535%
2026-04-06	11.0000	11.0000	11.0000	11.0000	-3.509%	1	2,740	-76.091%
2026-04-02	11.4000	11.4500	11.3700	11.4000	+0.885%	47	2,727	-76.930%
2026-04-01	11.1500	11.3000	11.1500	11.3000	-6.996%	11	2,727	-76.726%
2026-03-31	12.1500	12.1500	12.1500	12.1500	-7.039%	1	2,727	-78.354%
2026-03-30	13.0000	13.0700	13.0000	13.0700	+1.318%	2	2,728	-79.878%
2026-03-27	12.4700	13.0000	12.4700	12.9000	+18.240%	37	2,728	-79.612%
2026-03-25	11.1500	11.1500	10.9000	10.9100	-7.149%	5	2,728	-75.894%
2026-03-19	11.7500	11.7500	11.7500	11.7500	+1.468%	1	2,731	-77.617%
2026-03-18	11.5500	11.6300	11.5500	11.5800	+1.490%	160	2,732	-77.288%
2026-03-17	11.3400	11.4100	11.3400	11.4100	-1.723%	5	2,732	-76.950%
2026-03-16	11.4000	11.6100	11.4000	11.6100	+0.519%	2	2,732	-77.347%
2026-03-13	11.5500	11.5500	11.5500	11.5500	-3.509%	7	2,732	-77.229%
2026-03-12	11.9700	11.9700	11.9700	11.9700	+3.726%	1	2,732	-78.028%
2026-03-11	11.5500	11.5500	11.5400	11.5400	-2.203%	40	2,731	-77.210%
2026-03-09	11.9000	11.9000	11.8000	11.8000	-3.830%	7	2,731	-77.712%
2026-03-06	12.2400	12.3500	12.2400	12.2700	+1.657%	14	2,731	-78.566%
2026-03-04	12.0700	12.0700	12.0700	12.0700	-4.585%	1	2,730	-78.210%
2026-03-03	13.0500	13.4500	12.6500	12.6500	+0.797%	79	2,731	-79.209%
2026-03-02	13.0000	13.0000	12.4500	12.5500	-7.037%	16	2,798	-79.044%
2026-02-27	13.2000	13.5500	13.0000	13.5000	+7.570%	1,053	2,799	-80.519%
2026-02-26	12.1000	12.5500	12.1000	12.5500	+13.063%	7	1,873	-79.044%
2026-02-25	11.4500	11.4500	11.0800	11.1000	-6.879%	7	1,871	-76.306%
2026-02-24	11.9200	11.9200	11.9200	11.9200	-3.560%	1	1,871	-77.936%
2026-02-23	11.9900	12.3600	11.9900	12.3600	+1.311%	3	1,872	-78.722%
2026-02-20	12.2000	12.2000	12.2000	12.2000	-1.215%	1	1,870	-78.443%
2026-02-19	12.3500	12.3500	12.3500	12.3500	-0.323%	1	1,871	-78.704%
2026-02-12	12.3900	12.3900	12.3900	12.3900	+3.595%	3	1,871	-78.773%
2026-02-10	12.0000	12.0900	11.9600	11.9600	-2.764%	76	1,874	-78.010%
2026-02-06	12.2000	12.3000	12.2000	12.3000	-11.191%	12	1,875	-78.618%
2026-02-05	13.6100	13.9700	13.2000	13.8500	+1.095%	64	1,887	-81.011%
2026-02-04	13.0000	13.7000	13.0000	13.7000	+4.580%	61	1,878	-80.803%
2026-02-03	12.8000	13.2000	12.8000	13.1000	+11.017%	4	1,911	-79.924%
2026-02-02	11.7900	11.8000	11.7900	11.8000	+1.288%	11	1,908	-77.712%
2026-01-30	11.6500	11.6500	11.6500	11.6500	-0.682%	1	1,898	-77.425%
2026-01-27	11.7300	11.7300	11.7300	11.7300	+0.256%	1	1,899	-77.579%
2026-01-23	11.7000	11.7000	11.7000	11.7000	-0.847%	2	1,899	-77.521%
2026-01-21	12.3500	12.3500	11.8000	11.8000	-7.813%	3	1,897	-77.712%
2026-01-20	12.6100	12.8000	12.6000	12.8000	+11.790%	22	1,898	-79.453%
2026-01-15	11.4500	11.4500	11.4500	11.4500	-0.866%	4	1,902	-77.031%
2026-01-13	11.5500	11.5500	11.5500	11.5500	+0.873%	25	1,898	-77.229%
2026-01-12	11.6800	11.6800	11.4500	11.4500	-1.548%	12	1,923	-77.031%
2026-01-09	11.6300	11.6300	11.6300	11.6300	-4.280%	1,500	1,923	-77.386%
2026-01-08	11.7200	12.1500	11.7200	12.1500	+6.579%	48	432	-78.354%
2026-01-07	11.5000	11.5000	11.4000	11.4000	-2.314%	23	457	-76.930%
2026-01-06	11.5900	11.6700	11.5000	11.6700	-2.750%	16	457	-77.464%
2026-01-05	11.7200	12.1000	11.7200	12.0000	+1.437%	45	456	-78.083%
2026-01-02	11.6500	12.1400	11.6500	11.8300	+0.681%	9	456	-77.768%
2025-12-30	11.9000	11.9000	11.7500	11.7500	-1.011%	16	460	-77.617%
2025-12-29	12.1500	12.1700	11.8700	11.8700	+3.217%	30	476	-77.843%
2025-12-26	11.3500	11.5000	11.3500	11.5000	-2.542%	22	465	-77.130%
2025-12-24	11.7500	11.8000	11.7500	11.8000	+1.288%	30	456	-77.712%
2025-12-23	11.8000	11.8000	11.6000	11.6500	-2.917%	76	456	-77.425%
2025-12-22	12.0000	12.0000	12.0000	12.0000	-8.046%	27	461	-78.083%
2025-12-18	13.3000	13.4000	12.9600	13.0500	-6.385%	26	461	-79.847%
2025-12-17	13.6500	13.9400	13.6500	13.9400	+7.231%	11	462	-81.133%
2025-12-16	13.0000	13.0000	13.0000	13.0000	-1.515%	1	458	-79.769%
2025-12-15	13.1600	13.2800	13.1600	13.2000	-2.367%	35	458	-80.076%
2025-12-12	13.3000	13.5200	13.1500	13.5200	+5.214%	78	455	-80.547%
2025-12-11	13.3500	13.3500	12.8500	12.8500	+1.181%	55	391	-79.533%
2025-12-10	13.0700	13.0700	12.7000	12.7000	-0.392%	3	336	-79.291%
2025-12-09	12.7500	12.7500	12.7500	12.7500	-0.468%	1	335	-79.373%
2025-12-08	12.8100	12.8100	12.8100	12.8100	+0.078%	1	334	-79.469%
2025-12-04	12.8000	12.8000	12.8000	12.8000	-3.030%	1	334	-79.453%
2025-12-03	13.3500	13.3500	13.0500	13.2000	+3.125%	3	334	-80.076%
2025-12-02	12.5000	12.8000	12.4700	12.8000	-3.030%	3	335	-79.453%
2025-12-01	13.2000	13.2000	13.2000	13.2000	+0.380%	1	333	-80.076%
2025-11-26	12.7500	13.2500	12.7500	13.1500	-6.071%	21	329	-80.000%
2025-11-25	14.4100	14.9500	13.5500	14.0000	+2.941%	24	329	-81.214%
2025-11-24	13.6000	13.6000	13.6000	13.6000	+3.030%	55	309	-80.662%
2025-11-21	13.6000	13.8000	13.2000	13.2000	-0.752%	24	289	-80.076%
2025-11-20	11.1000	13.3000	11.1000	13.3000	+11.297%	61	290	-80.226%
2025-11-19	11.8000	12.1700	11.8000	11.9500	-2.846%	6	231	-77.992%
2025-11-18	12.3000	12.3000	12.3000	12.3000	+1.235%	1	228	-78.618%
2025-11-17	12.1500	12.1500	12.1500	12.1500	+3.935%	30	227	-78.354%
2025-11-14	11.6000	11.7300	11.6000	11.6900	-5.344%	4	227	-77.502%
2025-11-13	11.6000	12.3500	11.6000	12.3500	+7.391%	13	224	-78.704%
2025-11-11	11.1200	11.5000	11.1200	11.5000	+6.778%	17	217	-77.130%
2025-11-10	11.0000	11.3500	10.7700	10.7700	-17.723%	12	200	-75.580%
2025-11-07	13.0900	13.0900	13.0900	13.0900	+10.185%	1	202	-79.908%
2025-11-06	11.2300	11.9300	11.2300	11.8800	+15.340%	125	201	-77.862%
2025-11-05	10.6000	10.6000	10.3000	10.3000	-2.830%	3	110	-74.466%
2025-11-04	10.6000	10.6000	10.6000	10.6000	+10.995%	1	107	-75.189%
2025-11-03	9.5500	9.5500	9.5500	9.5500	-4.500%	1	107	-72.461%
2025-10-31	9.8500	10.0000	9.8500	10.0000	-2.153%	11	107	-73.700%
2025-10-30	9.7800	10.2200	9.7800	10.2200	+2.200%	7	106	-74.266%
2025-10-29	9.4500	10.0000	9.2500	10.0000	-0.990%	14	105	-73.700%
2025-10-28	10.1900	10.5100	10.1000	10.1000	-3.810%	17	108	-73.960%
2025-10-27	9.9000	10.5000	9.9000	10.5000	-4.805%	6	94	-74.952%
2025-10-24	10.8600	11.0300	10.8500	11.0300	-2.043%	4	94	-76.156%
2025-10-23	11.2500	11.3700	11.1300	11.2600	-4.576%	4	94	-76.643%
2025-10-22	11.5100	11.8000	11.2500	11.8000	+3.509%	14	95	-77.712%
2025-10-21	11.7900	11.7900	11.3900	11.4000	-0.437%	54	91	-76.930%
2025-10-20	11.4500	11.4500	11.4500	11.4500	-3.376%	1	51	-77.031%
2025-10-17	12.2000	12.3900	11.7000	11.8500	-6.693%	25	50	-77.806%
2025-10-16	12.7000	12.7000	12.7000	12.7000	-1.244%	8	50	-79.291%
2025-10-15	12.6000	12.8600	12.6000	12.8600	+1.580%	2	42	-79.549%
2025-10-14	13.0100	13.0100	12.5000	12.6600	+5.412%	11	40	-79.226%
2025-10-10	11.6500	12.0100	11.6500	12.0100	+8.688%	5	29	-78.102%
2025-10-08	10.9400	11.0500	10.8500	11.0500	-2.643%	10	24	-76.199%
2025-10-07	11.2500	11.3500	11.2500	11.3500	-1.732%	2	21	-76.828%
2025-10-06	11.3900	11.5500	11.3900	11.5500	-0.431%	6	19	-77.229%
2025-09-26	11.6000	11.6000	11.6000	11.6000	+0.870%	1	13	-77.328%
2025-09-25	11.9500	11.9500	11.5000	11.5000	-0.087%	3	12	-77.130%
2025-09-23	11.1000	11.5100	11.1000	11.5100	0.000%	9	9	-77.150%