Dark

NVDA20280121P120
NVDA Jan 21 2028 120.00 Put (NVDA280121P00120000)
option OPRA

EOD

Aug 14, 2026

4.45-2.198%(-0.10)303

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	4.4500	4.4500	4.4300	4.4500	-2.198%	303	9,894	0.000%
2026-08-13	4.6000	4.6500	4.5400	4.5500	-1.728%	25	10,123	-2.198%
2026-08-12	4.7000	4.7000	4.6300	4.6300	-5.894%	11	10,123	-3.888%
2026-08-11	4.9900	5.0500	4.9200	4.9200	-5.747%	79	10,124	-9.553%
2026-08-10	4.9500	5.2600	4.9500	5.2200	+5.455%	9	10,192	-14.751%
2026-08-07	5.0900	5.0900	4.9500	4.9500	-6.955%	8	10,192	-10.101%
2026-08-06	5.4000	5.4000	5.3200	5.3200	-0.188%	5	10,190	-16.353%
2026-08-05	5.2500	5.3300	5.2500	5.3300	-5.664%	11	10,187	-16.510%
2026-08-04	5.7500	5.8200	5.6500	5.6500	-5.833%	112	10,187	-21.239%
2026-08-03	6.1900	6.1900	6.0000	6.0000	-12.791%	28	10,280	-25.833%
2026-07-31	6.8000	6.9700	6.7500	6.8800	-3.099%	9	10,305	-35.320%
2026-07-30	7.3100	7.3100	7.1000	7.1000	-7.792%	22	10,307	-37.324%
2026-07-29	7.6500	7.7000	7.6500	7.7000	+8.146%	2	10,328	-42.208%
2026-07-28	7.4300	7.5500	7.1200	7.1200	-0.420%	11	10,326	-37.500%
2026-07-27	7.0500	7.3200	7.0500	7.1500	+14.400%	99	10,324	-37.762%
2026-07-24	6.5000	6.5100	6.2500	6.2500	-1.575%	47	10,323	-28.800%
2026-07-23	6.3500	6.3500	6.3500	6.3500	+6.723%	57	10,311	-29.921%
2026-07-22	6.2500	6.3000	5.9500	5.9500	-6.447%	27	10,311	-25.210%
2026-07-21	6.3600	6.3600	6.3600	6.3600	-3.636%	10	10,321	-30.031%
2026-07-20	6.6000	6.6700	6.6000	6.6000	-5.714%	55	10,316	-32.576%
2026-07-17	6.8500	7.0000	6.8500	7.0000	+6.061%	41	10,316	-36.429%
2026-07-16	6.6000	6.6000	6.6000	6.6000	+10.000%	10	10,303	-32.576%
2026-07-15	6.0000	6.0000	6.0000	6.0000	-2.755%	1	10,313	-25.833%
2026-07-14	6.2500	6.2500	6.1500	6.1700	-8.185%	121	10,314	-27.877%
2026-07-13	6.7500	6.7500	6.7200	6.7200	+5.000%	71	10,351	-33.780%
2026-07-10	6.4000	6.4000	6.4000	6.4000	-10.112%	2	10,351	-30.469%
2026-07-09	7.1200	7.1200	7.1200	7.1200	+4.706%	1	10,352	-37.500%
2026-07-08	6.9500	7.0000	6.8000	6.8000	-9.934%	102	10,353	-34.559%
2026-07-07	7.5500	7.5500	7.5500	7.5500	-1.307%	4	10,344	-41.060%
2026-07-02	7.3000	7.6500	7.3000	7.6500	+8.665%	4	10,340	-41.830%
2026-06-30	7.0400	7.0400	7.0400	7.0400	-8.571%	1	10,340	-36.790%
2026-06-29	7.7000	7.7000	7.7000	7.7000	+1.316%	1	10,341	-42.208%
2026-06-26	8.2000	8.2000	7.6000	7.6000	-0.524%	3	10,340	-41.447%
2026-06-24	7.6000	7.6400	7.6000	7.6400	+1.192%	2	10,337	-41.754%
2026-06-23	7.6900	7.7000	7.5500	7.5500	+7.092%	12	10,336	-41.060%
2026-06-22	7.0500	7.0500	7.0500	7.0500	-1.399%	2	10,336	-36.879%
2026-06-18	7.1500	7.1500	7.1500	7.1500	-0.694%	175	10,161	-37.762%
2026-06-16	7.2000	7.2000	7.2000	7.2000	+2.564%	2	10,161	-38.194%
2026-06-15	7.0000	7.0200	7.0000	7.0200	-12.795%	6	10,161	-36.610%
2026-06-12	8.1000	8.1100	8.0500	8.0500	-6.936%	11	10,161	-44.720%
2026-06-10	8.6500	8.6500	8.6500	8.6500	+8.125%	2	10,161	-48.555%
2026-06-09	7.7700	8.7000	7.7700	8.0000	0.000%	72	10,163	-44.375%
2026-06-08	8.0700	8.0800	7.9000	8.0000	-1.840%	24	10,182	-44.375%
2026-06-05	8.0000	8.2200	8.0000	8.1500	+6.815%	8	10,173	-45.399%
2026-06-04	7.6500	7.6500	7.5000	7.6300	+1.060%	22	10,165	-41.678%
2026-06-03	7.5500	7.5500	7.5000	7.5500	+8.321%	62	10,143	-41.060%
2026-06-02	6.7500	6.9700	6.7500	6.9700	+1.308%	12	10,121	-36.155%
2026-06-01	7.2500	7.2500	6.8800	6.8800	-8.874%	70	10,122	-35.320%
2026-05-26	7.5500	7.5500	7.5500	7.5500	+0.667%	10	10,144	-41.060%
2026-05-22	7.4000	7.5000	7.3000	7.5000	+4.167%	61	10,134	-40.667%
2026-05-21	7.1000	7.2500	7.1000	7.2000	+0.699%	216	10,074	-38.194%
2026-05-20	7.0000	7.1500	7.0000	7.1500	-4.920%	16	10,074	-37.762%
2026-05-19	7.8000	7.8000	7.5200	7.5200	-3.590%	26	9,960	-40.824%
2026-05-18	7.7000	7.9500	7.7000	7.8000	+0.645%	73	9,960	-42.949%
2026-05-15	7.5000	7.7500	7.5000	7.7500	+9.929%	135	9,960	-42.581%
2026-05-14	7.1500	7.1500	6.9600	7.0500	-3.425%	413	9,924	-36.879%
2026-05-13	7.3200	7.4500	7.2500	7.3000	-6.769%	81	9,795	-39.041%
2026-05-12	7.7500	7.8300	7.7500	7.8300	+2.487%	13	9,795	-43.167%
2026-05-11	7.9000	7.9000	7.5200	7.6400	-4.141%	96	9,795	-41.754%
2026-05-08	8.0000	8.0000	7.9700	7.9700	-2.567%	7	9,742	-44.166%
2026-05-07	8.1800	8.1800	8.1800	8.1800	-4.884%	2	9,747	-45.599%
2026-05-06	8.8800	8.8800	8.6000	8.6000	-7.027%	50	9,747	-48.256%
2026-05-05	9.2500	9.2500	9.2500	9.2500	-2.116%	6	9,728	-51.892%
2026-05-04	9.6000	9.6000	9.4500	9.4500	+0.532%	14	9,728	-52.910%
2026-05-01	9.5500	9.5500	9.4000	9.4000	+1.075%	402	9,314	-52.660%
2026-04-30	9.3000	9.3000	9.3000	9.3000	+5.682%	5	9,314	-52.151%
2026-04-28	8.7500	8.8000	8.7500	8.8000	+6.667%	2	9,314	-49.432%
2026-04-27	8.6500	8.7800	8.2500	8.2500	-7.821%	36	9,314	-46.061%
2026-04-24	9.2700	9.2700	8.8500	8.9500	-2.717%	26	9,325	-50.279%
2026-04-23	9.2500	9.2500	9.2000	9.2000	-0.325%	5	9,326	-51.630%
2026-04-22	9.2300	9.2300	9.2300	9.2300	-1.809%	1	9,328	-51.788%
2026-04-21	9.1600	9.4000	9.1600	9.4000	+0.535%	2	9,329	-52.660%
2026-04-20	9.3000	9.3500	9.3000	9.3500	+1.081%	2	9,329	-52.406%
2026-04-17	9.2600	9.2600	9.2500	9.2500	-2.938%	31	9,329	-51.892%
2026-04-16	9.5300	9.5300	9.5300	9.5300	+3.027%	1	9,345	-53.305%
2026-04-15	9.3000	9.3000	9.1800	9.2500	-4.541%	133	9,346	-51.892%
2026-04-14	10.0500	10.0500	9.6900	9.6900	-7.890%	6	9,470	-54.076%
2026-04-13	10.3500	10.5200	10.3500	10.5200	+0.670%	3	9,474	-57.700%
2026-04-10	10.5500	10.5500	10.1500	10.4500	-3.420%	6	9,473	-57.416%
2026-04-09	11.0300	11.0300	10.8200	10.8200	-3.737%	5	9,474	-58.872%
2026-04-08	11.0500	11.3300	10.9500	11.2400	-8.618%	31	9,476	-60.409%
2026-04-07	12.6000	12.6000	12.3000	12.3000	0.000%	11	9,475	-63.821%
2026-04-06	12.3700	12.3700	12.2500	12.3000	-3.150%	10	9,471	-63.821%
2026-04-02	13.3000	13.3000	12.7000	12.7000	-0.392%	3	9,472	-64.961%
2026-04-01	12.5000	12.7500	12.2700	12.7500	-1.163%	109	9,472	-65.098%
2026-03-31	13.5500	13.5500	12.8900	12.9000	-12.245%	39	9,514	-65.504%
2026-03-30	14.5000	14.9000	14.3500	14.7000	+0.685%	121	9,545	-69.728%
2026-03-27	13.9500	14.6500	13.9500	14.6000	+6.336%	38	9,516	-69.521%
2026-03-26	13.4000	13.7300	13.2500	13.7300	+7.940%	41	9,507	-67.589%
2026-03-25	12.9500	12.9500	12.3500	12.7200	-3.270%	328	9,507	-65.016%
2026-03-23	13.1000	13.1500	13.1000	13.1500	-6.406%	22	9,530	-66.160%
2026-03-20	13.3500	14.0500	13.3500	14.0500	+5.243%	191	9,540	-68.327%
2026-03-19	13.3500	13.3500	13.2500	13.3500	+2.142%	30	9,515	-66.667%
2026-03-18	12.8000	13.1500	12.8000	13.0700	+1.396%	51	9,505	-65.953%
2026-03-17	12.7500	12.9600	12.7500	12.8900	+3.203%	133	9,506	-65.477%
2026-03-16	12.9500	12.9500	12.4900	12.4900	-8.832%	184	9,502	-64.371%
2026-03-13	13.5500	13.7600	13.5500	13.7000	+3.867%	3	9,471	-67.518%
2026-03-12	13.6000	13.6000	13.1500	13.1900	+1.775%	14	9,471	-66.262%
2026-03-11	12.8500	12.9800	12.7600	12.9600	-0.993%	126	9,475	-65.664%
2026-03-10	12.8500	13.1000	12.6400	13.0900	-5.487%	44	9,476	-66.005%
2026-03-09	14.6900	14.6900	13.8500	13.8500	-2.807%	202	9,462	-67.870%
2026-03-06	13.7000	14.2500	13.7000	14.2500	+2.814%	491	9,264	-68.772%
2026-03-05	13.6800	14.3000	13.5000	13.8600	+2.288%	699	9,232	-67.893%
2026-03-04	13.5000	13.5500	13.3500	13.5500	-4.240%	41	8,818	-67.159%
2026-03-03	14.7000	15.0000	14.1500	14.1500	+1.071%	68	8,853	-68.551%
2026-03-02	15.2500	15.2500	13.9000	14.0000	-7.713%	58	8,852	-68.214%
2026-02-27	14.7300	15.1700	14.3500	15.1700	+14.060%	73	8,847	-70.666%
2026-02-26	13.4000	13.9500	13.3000	13.3000	+6.827%	34	8,819	-66.541%
2026-02-25	12.9700	12.9700	12.4500	12.4500	-5.323%	16	8,827	-64.257%
2026-02-24	13.3500	13.4000	13.1500	13.1500	-2.952%	44	8,827	-66.160%
2026-02-23	13.5100	13.6700	13.4500	13.5500	-1.095%	16	8,870	-67.159%
2026-02-20	13.7000	13.7000	13.7000	13.7000	-0.364%	23	8,881	-67.518%
2026-02-18	13.4000	13.7500	13.4000	13.7500	-2.205%	3	8,881	-67.636%
2026-02-17	14.8500	14.8500	14.0600	14.0600	-3.034%	201	8,881	-68.350%
2026-02-13	14.0500	14.5000	13.8800	14.5000	+9.434%	9	8,681	-69.310%
2026-02-12	13.2500	13.2500	13.2500	13.2500	+1.533%	4	8,681	-66.415%
2026-02-11	13.0000	13.4000	13.0000	13.0500	-1.880%	6	8,685	-65.900%
2026-02-10	13.3000	13.3000	13.3000	13.3000	+2.703%	1	8,684	-66.541%
2026-02-09	13.0000	13.0300	12.9500	12.9500	-5.128%	84	8,684	-65.637%
2026-02-06	14.5700	14.5700	13.6500	13.6500	-12.780%	13	8,684	-67.399%
2026-02-05	15.0800	15.6500	15.0800	15.6500	+3.300%	51	8,685	-71.565%
2026-02-04	14.8500	15.1500	14.8500	15.1500	+5.208%	10	8,685	-70.627%
2026-02-03	14.2500	15.0000	14.2500	14.4000	+10.769%	13	8,676	-69.097%
2026-02-02	13.5500	13.5500	13.0000	13.0000	-0.763%	52	8,676	-65.769%
2026-01-30	13.0000	13.1000	13.0000	13.1000	+1.236%	4	8,638	-66.031%
2026-01-29	12.8000	13.2000	12.8000	12.9400	+0.155%	33	8,638	-65.611%
2026-01-28	12.9200	12.9200	12.9200	12.9200	-0.920%	1	8,648	-65.557%
2026-01-27	13.2500	13.2500	13.0000	13.0400	-2.322%	15	8,647	-65.874%
2026-01-26	13.1500	13.3500	13.1500	13.3500	+1.444%	5	8,645	-66.667%
2026-01-23	13.1600	13.1600	13.1600	13.1600	-2.519%	16	8,644	-66.185%
2026-01-22	13.2400	13.5000	13.1800	13.5000	+2.273%	8	8,643	-67.037%
2026-01-21	13.7000	14.0000	13.2000	13.2000	-8.014%	9	8,636	-66.288%
2026-01-20	14.1500	14.3500	13.9000	14.3500	+12.022%	382	8,638	-68.990%
2026-01-16	12.8500	12.9000	12.8100	12.8100	+1.345%	3	8,629	-65.262%
2026-01-15	12.4600	12.6400	12.4600	12.6400	-7.399%	24	8,629	-64.794%
2026-01-14	13.3000	13.6500	13.3000	13.6500	+7.480%	6	8,652	-67.399%
2026-01-12	13.0500	13.0500	12.7000	12.7000	-2.682%	16	8,647	-64.961%
2026-01-09	13.5000	13.5000	13.0500	13.0500	-3.690%	12	8,641	-65.900%
2026-01-08	13.4000	13.5500	13.4000	13.5500	+6.275%	5	8,632	-67.159%
2026-01-07	13.3600	13.3600	12.7500	12.7500	-3.774%	25	8,629	-65.098%
2026-01-06	13.2600	13.2600	13.2500	13.2500	-2.214%	4	8,614	-66.415%
2026-01-05	13.1600	13.5500	13.0500	13.5500	+2.264%	4	8,612	-67.159%
2026-01-02	12.9000	13.3700	12.9000	13.2500	-1.633%	28	8,612	-66.415%
2025-12-31	13.3000	13.4700	13.3000	13.4700	+1.968%	12	8,617	-66.964%
2025-12-30	13.3700	13.3700	13.2100	13.2100	+2.882%	3	8,617	-66.313%
2025-12-26	12.6400	12.8500	12.6400	12.8400	-2.134%	25	8,615	-65.343%
2025-12-24	13.2400	13.2400	13.1200	13.1200	+0.923%	4	8,601	-66.082%
2025-12-23	13.2500	13.3500	13.0000	13.0000	-2.622%	40	8,601	-65.769%
2025-12-22	13.4900	13.4900	13.3500	13.3500	-3.680%	27	8,603	-66.667%
2025-12-19	14.2500	14.2500	13.7300	13.8600	-5.068%	38	8,601	-67.893%
2025-12-18	14.7900	14.7900	14.5300	14.6000	-5.502%	8	8,617	-69.521%
2025-12-17	15.1000	15.5900	15.1000	15.4500	+5.102%	86	8,611	-71.197%
2025-12-16	14.9000	14.9300	14.7000	14.7000	-1.010%	35	8,553	-69.728%
2025-12-15	14.7200	14.8500	14.4000	14.8500	-0.669%	46	8,524	-70.034%
2025-12-12	14.2000	15.3500	14.2000	14.9500	+2.397%	14	8,521	-70.234%
2025-12-11	15.4100	15.4100	14.6000	14.6000	+3.180%	115	8,511	-69.521%
2025-12-10	14.6000	14.6000	14.1500	14.1500	+0.355%	58	8,509	-68.551%
2025-12-09	14.3500	14.3500	14.1000	14.1000	-0.283%	5	8,503	-68.440%
2025-12-08	14.5000	14.5000	14.1000	14.1400	-3.151%	17	8,500	-68.529%
2025-12-05	14.5500	14.6000	14.5500	14.6000	+1.389%	74	8,509	-69.521%
2025-12-04	14.4000	14.7000	14.3300	14.4000	-2.373%	184	8,469	-69.097%
2025-12-03	14.4000	14.7500	14.4000	14.7500	+2.076%	169	8,318	-69.831%
2025-12-02	13.7600	14.4500	13.7600	14.4500	-0.687%	8	8,301	-69.204%
2025-12-01	15.0500	15.5100	14.5500	14.5500	-3.322%	169	8,300	-69.416%
2025-11-28	14.7900	15.0500	14.7900	15.0500	+3.012%	32	8,287	-70.432%
2025-11-26	14.2900	14.8000	14.2900	14.6100	-3.052%	60	8,271	-69.541%
2025-11-25	15.2600	16.5000	15.0700	15.0700	+5.017%	845	8,271	-70.471%
2025-11-24	15.2500	15.2500	14.1600	14.3500	-2.381%	497	7,777	-68.990%
2025-11-21	15.0000	15.9000	13.9700	14.7000	+1.031%	51	7,461	-69.728%
2025-11-20	12.1800	14.5500	12.1000	14.5500	+8.259%	400	7,446	-69.416%
2025-11-19	13.8000	13.8000	13.1000	13.4400	-1.538%	704	7,441	-66.890%
2025-11-18	14.0500	14.0500	13.6500	13.6500	+0.738%	6	7,140	-67.399%
2025-11-17	13.5000	13.6900	13.3900	13.5500	+3.042%	83	7,138	-67.159%
2025-11-14	13.3400	13.3400	13.0000	13.1500	-4.015%	15	7,088	-66.160%
2025-11-13	13.7500	14.0100	13.5500	13.7000	+5.955%	553	7,088	-67.518%
2025-11-12	12.8000	12.9300	12.8000	12.9300	+0.544%	20	6,662	-65.584%
2025-11-11	12.9000	13.0000	12.8000	12.8600	+7.077%	11	6,642	-65.397%
2025-11-10	12.4400	12.7000	12.0100	12.0100	-9.970%	83	6,640	-62.948%
2025-11-07	14.1400	14.6500	13.3400	13.3400	+3.012%	192	6,693	-66.642%
2025-11-06	12.0700	13.1000	12.0700	12.9500	+11.159%	102	6,520	-65.637%
2025-11-05	12.0600	12.0600	11.6500	11.6500	-3.159%	7	6,469	-61.803%
2025-11-04	11.8000	12.0400	11.5000	12.0300	+9.863%	107	6,473	-63.009%
2025-11-03	10.5000	11.0000	10.5000	10.9500	-3.947%	65	6,423	-59.361%
2025-10-31	11.0600	11.4000	11.0600	11.4000	-1.724%	1,476	6,423	-60.965%
2025-10-30	11.2500	11.6500	11.2200	11.6000	+5.839%	19	5,032	-61.638%
2025-10-29	10.5000	11.2500	10.4500	10.9600	-1.439%	30	5,038	-59.398%
2025-10-28	11.5800	11.8300	11.1000	11.1200	-5.362%	47	5,019	-59.982%
2025-10-27	11.3500	11.7500	11.3400	11.7500	-0.844%	329	4,878	-62.128%
2025-10-24	12.4300	12.4300	11.8500	11.8500	-5.427%	64	4,878	-62.447%
2025-10-23	12.7000	12.7500	12.5300	12.5300	-3.094%	7	4,818	-64.485%
2025-10-22	12.8000	13.3500	12.8000	12.9300	+0.544%	10	4,823	-65.584%
2025-10-21	12.8500	12.8600	12.7600	12.8600	+0.469%	7	4,815	-65.397%
2025-10-20	12.7800	12.8000	12.7800	12.8000	-3.759%	2	4,813	-65.234%
2025-10-17	13.2600	13.4400	13.0800	13.3000	-6.007%	16	4,814	-66.541%
2025-10-16	14.1500	14.1500	14.1500	14.1500	-0.352%	4	4,814	-68.551%
2025-10-15	14.1000	14.4000	14.1000	14.2000	-1.252%	4,505	4,814	-68.662%
2025-10-14	14.0700	14.3800	13.9600	14.3800	+11.042%	7	315	-69.054%
2025-10-13	12.7000	13.0300	12.7000	12.9500	-2.632%	9	311	-65.637%
2025-10-10	13.0000	13.4300	13.0000	13.3000	+10.099%	15	304	-66.541%
2025-10-09	12.2300	12.2300	12.0000	12.0800	-2.107%	8	297	-63.162%
2025-10-08	12.3000	12.3400	12.0500	12.3400	-0.081%	60	293	-63.938%
2025-10-07	12.3500	12.3500	12.3500	12.3500	-4.264%	3	253	-63.968%
2025-10-06	12.6300	12.9000	12.6300	12.9000	+5.220%	7	250	-65.504%
2025-10-03	11.9200	12.2600	11.9200	12.2600	+1.155%	33	243	-63.703%
2025-10-02	12.0200	12.1200	12.0200	12.1200	-1.463%	3	223	-63.284%
2025-10-01	12.6200	12.6200	12.3000	12.3000	-0.806%	11	222	-63.821%
2025-09-30	12.3000	12.4000	12.3000	12.4000	-1.116%	65	222	-64.113%
2025-09-29	12.3000	12.6500	12.3000	12.5400	-3.613%	51	169	-64.514%
2025-09-26	13.0100	13.0100	13.0100	13.0100	+0.853%	1	132	-65.796%
2025-09-25	13.5100	13.5100	12.9000	12.9000	-1.527%	42	132	-65.504%
2025-09-24	12.9000	13.2600	12.9000	13.1000	+0.769%	59	90	-66.031%
2025-09-23	12.4500	13.0000	12.4500	13.0000	0.000%	34	0	-65.769%