Dark

NVDA20280121P125
NVDA Jan 21 2028 125.00 Put (NVDA280121P00125000)
option OPRA

EOD

Sep 30, 2026

3.43+4.893%(+0.16)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	3.6400	3.6400	3.4300	3.4300	+4.893%	26	11,645	0.000%
2026-09-29	3.2700	3.2700	3.2700	3.2700	-8.659%	5	11,630	+4.893%
2026-09-28	3.5000	3.5800	3.4800	3.5800	-6.771%	14	11,635	-4.190%
2026-09-25	3.8300	3.8400	3.8300	3.8400	-2.785%	2	11,632	-10.677%
2026-09-24	3.9500	3.9500	3.9500	3.9500	+11.268%	11	11,632	-13.165%
2026-09-22	3.5500	3.5500	3.5500	3.5500	-4.054%	200	11,641	-3.380%
2026-09-21	3.7300	3.7500	3.7000	3.7000	-6.329%	51	11,841	-7.297%
2026-09-18	4.0000	4.0000	3.9500	3.9500	-2.469%	33	11,816	-13.165%
2026-09-17	4.0900	4.0900	4.0500	4.0500	-8.989%	120	11,819	-15.309%
2026-09-16	4.4500	4.4500	4.4500	4.4500	-5.319%	5	11,819	-22.921%
2026-09-15	4.5600	4.7000	4.5500	4.7000	0.000%	99	11,819	-27.021%
2026-09-14	4.7000	4.7000	4.7000	4.7000	+8.796%	101	11,819	-27.021%
2026-09-11	4.3200	4.3200	4.2500	4.3200	-4.000%	73	11,852	-20.602%
2026-09-10	4.6000	4.8500	4.5000	4.5000	+3.211%	13	11,895	-23.778%
2026-09-09	4.2000	4.4000	4.2000	4.3600	+1.632%	17	11,901	-21.330%
2026-09-08	4.2900	4.2900	4.2900	4.2900	+5.926%	4	11,912	-20.047%
2026-09-03	4.0300	4.1500	4.0300	4.0500	-0.978%	8	11,914	-15.309%
2026-09-02	4.0900	4.0900	4.0900	4.0900	-10.110%	5	11,912	-16.137%
2026-09-01	4.5700	4.5700	4.4700	4.5500	+4.119%	12	11,917	-24.615%
2026-08-31	4.6200	4.6200	4.3700	4.3700	-7.219%	3	11,924	-21.510%
2026-08-28	4.2500	4.7500	4.2500	4.7100	+12.143%	17	11,924	-27.176%
2026-08-27	4.2000	4.3000	4.1000	4.2000	-19.231%	40	11,934	-18.333%
2026-08-26	5.2000	5.2000	5.2000	5.2000	+0.580%	2	11,928	-34.038%
2026-08-25	5.1500	5.2200	5.1500	5.1700	-6.847%	28	11,930	-33.656%
2026-08-24	5.7000	5.7000	5.5500	5.5500	+2.210%	1,480	11,561	-38.198%
2026-08-20	5.2700	5.4300	5.2700	5.4300	+3.626%	71	10,741	-36.832%
2026-08-19	5.2000	5.2400	5.2000	5.2400	-1.132%	27	10,771	-34.542%
2026-08-18	5.3000	5.3000	5.3000	5.3000	+6.000%	3	10,773	-35.283%
2026-08-17	5.0000	5.0000	5.0000	5.0000	-3.661%	4	10,776	-31.400%
2026-08-14	5.1900	5.1900	5.1900	5.1900	-1.331%	5	10,776	-33.911%
2026-08-13	5.2600	5.2600	5.2600	5.2600	-0.755%	1	10,781	-34.791%
2026-08-12	5.3800	5.3800	5.2600	5.3000	-11.371%	53	10,781	-35.283%
2026-08-10	5.6500	5.9800	5.6500	5.9800	+4.912%	3	10,732	-42.642%
2026-08-07	6.0000	6.0000	5.7000	5.7000	-7.468%	40	10,731	-39.825%
2026-08-06	6.1400	6.1600	6.1400	6.1600	+2.667%	4	10,706	-44.318%
2026-08-05	5.9500	6.1500	5.9500	6.0000	-9.774%	29	10,704	-42.833%
2026-08-04	6.5500	6.6500	6.5500	6.6500	-5.136%	6	10,685	-48.421%
2026-08-03	7.1000	7.1900	6.9500	7.0100	-6.533%	3,006	10,685	-51.070%
2026-07-31	7.9000	8.0500	7.5000	7.5000	-12.993%	5,422	8,314	-54.267%
2026-07-29	8.6500	8.7400	8.6200	8.6200	+3.981%	13	4,656	-60.209%
2026-07-28	8.2900	8.2900	8.2900	8.2900	-1.310%	1	4,648	-58.625%
2026-07-27	8.1500	8.4000	8.1500	8.4000	+10.672%	901	4,298	-59.167%
2026-07-24	7.4300	7.7000	7.4300	7.5900	+12.779%	500	4,596	-54.809%
2026-07-22	6.7300	6.7300	6.7300	6.7300	-8.435%	1	4,116	-49.034%
2026-07-21	7.3500	7.3500	7.3500	7.3500	-8.125%	1	4,116	-53.333%
2026-07-17	8.0700	8.0700	7.7100	8.0000	+5.263%	41	4,116	-57.125%
2026-07-16	7.5000	7.6500	7.5000	7.6000	+7.042%	111	4,133	-54.868%
2026-07-15	7.1000	7.1000	7.1000	7.1000	+1.284%	3	4,074	-51.690%
2026-07-14	7.4500	7.4500	7.0100	7.0100	-8.961%	20	4,074	-51.070%
2026-07-13	7.7000	7.7000	7.7000	7.7000	+1.583%	23	4,074	-55.455%
2026-07-10	7.5800	7.5800	7.5800	7.5800	-4.293%	1	4,059	-54.749%
2026-07-09	7.9200	7.9200	7.9200	7.9200	-2.583%	1	4,059	-56.692%
2026-07-08	8.1200	8.1300	8.1200	8.1300	-3.214%	2	4,058	-57.811%
2026-07-07	8.6500	8.7000	8.4000	8.4000	+3.321%	64	4,059	-59.167%
2026-07-06	8.1800	8.1800	8.0500	8.1300	-4.353%	5	3,998	-57.811%
2026-07-02	8.2500	8.5500	8.2500	8.5000	0.000%	21	4,009	-59.647%
2026-07-01	8.6000	8.6000	8.5000	8.5000	+6.250%	8	4,009	-59.647%
2026-06-30	8.0000	8.0000	8.0000	8.0000	-6.433%	1	4,015	-57.125%
2026-06-29	8.5500	8.5500	8.5500	8.5500	-0.581%	2	4,016	-59.883%
2026-06-26	9.0000	9.0000	8.5200	8.6000	-4.444%	208	4,014	-60.116%
2026-06-25	9.3500	9.3500	9.0000	9.0000	+2.273%	32	3,924	-61.889%
2026-06-24	8.7200	8.8000	8.7200	8.8000	+1.970%	131	3,955	-61.023%
2026-06-23	8.8400	8.8400	8.6300	8.6300	+5.890%	2	3,825	-60.255%
2026-06-22	8.1500	8.1500	8.1500	8.1500	+0.617%	4	3,825	-57.914%
2026-06-18	8.1000	8.1000	8.1000	8.1000	-1.220%	15	3,810	-57.654%
2026-06-16	8.2000	8.2000	8.2000	8.2000	+2.500%	50	3,810	-58.171%
2026-06-15	8.1000	8.1000	8.0000	8.0000	-13.607%	22	3,833	-57.125%
2026-06-11	9.6000	9.6500	9.2600	9.2600	-5.026%	17	3,833	-62.959%
2026-06-10	9.7500	9.7500	9.7500	9.7500	+5.978%	25	3,832	-64.821%
2026-06-09	9.4500	10.0000	9.2000	9.2000	+2.793%	36	3,832	-62.717%
2026-06-08	9.1500	9.1500	8.9500	8.9500	-5.491%	31	3,826	-61.676%
2026-06-05	9.1000	9.4700	9.1000	9.4700	+11.412%	21	3,826	-63.780%
2026-06-03	8.4500	8.5000	8.4500	8.5000	+7.323%	2	3,833	-59.647%
2026-06-02	7.5200	7.9200	7.5200	7.9200	+0.892%	23	3,833	-56.692%
2026-06-01	8.0600	8.0600	7.8500	7.8500	-4.385%	8	3,833	-56.306%
2026-05-29	8.3600	8.3600	8.2100	8.2100	-7.753%	2	3,828	-58.222%
2026-05-27	8.8000	8.9000	8.8000	8.9000	+4.215%	2	3,827	-61.461%
2026-05-26	8.4500	8.5400	8.4500	8.5400	+3.140%	3	3,825	-59.836%
2026-05-22	8.3000	8.3000	8.2800	8.2800	+2.096%	3	3,824	-58.575%
2026-05-21	8.0000	8.2900	8.0000	8.1100	+2.013%	13	3,824	-57.707%
2026-05-20	8.4400	8.4400	7.9500	7.9500	-5.917%	5	3,824	-56.855%
2026-05-19	8.6300	8.6300	8.3500	8.4500	-1.744%	65	3,819	-59.408%
2026-05-18	8.6000	8.6000	8.6000	8.6000	-3.371%	20	3,819	-60.116%
2026-05-12	8.4000	8.9000	8.4000	8.9000	+4.706%	39	3,819	-61.461%
2026-05-11	8.7200	8.7200	8.5000	8.5000	-4.494%	2	3,819	-59.647%
2026-05-08	8.9000	8.9000	8.9000	8.9000	-3.784%	1	3,819	-61.461%
2026-05-07	9.4000	9.4000	9.2500	9.2500	-6.566%	115	3,819	-62.919%
2026-05-06	10.1600	10.1600	9.9000	9.9000	-4.716%	203	3,827	-65.354%
2026-05-05	10.3900	10.3900	10.3900	10.3900	-1.981%	1	3,686	-66.987%
2026-05-01	10.3500	10.6000	10.3500	10.6000	-1.119%	10	3,678	-67.642%
2026-04-30	10.7200	10.7200	10.7200	10.7200	+12.723%	1	3,678	-68.004%
2026-04-29	9.6400	9.6400	9.5100	9.5100	+0.635%	12	3,677	-63.933%
2026-04-28	9.6800	9.9000	9.4500	9.4500	+2.162%	12	3,678	-63.704%
2026-04-27	9.6500	9.8500	9.2500	9.2500	-7.500%	53	3,678	-62.919%
2026-04-24	10.0000	10.0000	10.0000	10.0000	-2.248%	4	3,698	-65.700%
2026-04-23	10.2400	10.2400	10.2000	10.2300	-2.105%	16	3,698	-66.471%
2026-04-22	10.4000	10.4500	10.4000	10.4500	+0.966%	42	3,707	-67.177%
2026-04-20	10.3500	10.3500	10.3500	10.3500	-0.481%	1	3,715	-66.860%
2026-04-17	10.4000	10.4000	10.4000	10.4000	-3.256%	1	3,715	-67.019%
2026-04-15	10.3300	10.7500	10.3300	10.7500	-1.737%	10	3,715	-68.093%
2026-04-14	11.3000	11.3000	10.9400	10.9400	-6.094%	24	3,715	-68.647%
2026-04-13	11.6500	11.6500	11.6500	11.6500	+0.086%	10	3,720	-70.558%
2026-04-10	11.5000	11.7500	11.4500	11.6400	-4.980%	52	3,720	-70.533%
2026-04-09	12.3500	12.3500	12.2000	12.2500	-3.467%	1,212	3,719	-72.000%
2026-04-08	12.5500	12.6900	12.4400	12.6900	-7.033%	878	3,146	-72.971%
2026-04-07	13.9000	13.9200	13.6500	13.6500	-0.655%	18	3,552	-74.872%
2026-04-06	13.9000	13.9000	13.7400	13.7400	-3.579%	54	3,555	-75.036%
2026-04-01	13.9800	14.2500	13.8500	14.2500	-1.588%	128	3,605	-75.930%
2026-03-31	15.5100	15.5100	14.4600	14.4800	-10.783%	299	3,685	-76.312%
2026-03-30	16.2300	16.2300	16.2300	16.2300	-0.123%	1	3,603	-78.866%
2026-03-27	16.1500	16.2500	15.8500	16.2500	+15.085%	1,207	3,604	-78.892%
2026-03-25	14.0200	14.1200	14.0200	14.1200	-4.465%	2	2,403	-75.708%
2026-03-24	14.7000	14.8000	14.7000	14.7800	+1.233%	5	2,404	-76.793%
2026-03-23	14.6000	14.6000	14.6000	14.6000	-7.125%	3	2,402	-76.507%
2026-03-20	15.7200	15.7200	15.7200	15.7200	+6.939%	1	2,405	-78.181%
2026-03-19	15.2000	15.2000	14.7000	14.7000	+3.887%	6	2,405	-76.667%
2026-03-17	14.2300	14.2300	14.1500	14.1500	-3.741%	47	2,404	-75.760%
2026-03-16	14.4100	14.7000	14.4100	14.7000	-3.733%	9	2,363	-76.667%
2026-03-13	14.8000	15.2700	14.8000	15.2700	+1.462%	5	2,354	-77.538%
2026-03-12	14.9500	15.0500	14.9500	15.0500	-2.273%	129	2,350	-77.209%
2026-03-09	16.4700	16.4700	15.4000	15.4000	-1.597%	15	2,464	-77.727%
2026-03-06	15.3000	15.6500	15.0200	15.6500	-2.310%	24	2,453	-78.083%
2026-03-05	15.4400	16.0200	15.4000	16.0200	+7.014%	43	2,453	-78.589%
2026-03-04	14.9000	14.9700	14.9000	14.9700	-5.552%	11	2,455	-77.088%
2026-03-03	16.3300	16.3300	15.8500	15.8500	+2.258%	46	2,454	-78.360%
2026-03-02	16.1000	16.1000	15.5000	15.5000	-4.908%	6	2,453	-77.871%
2026-02-27	16.3000	16.3000	16.3000	16.3000	+5.775%	1	2,452	-78.957%
2026-02-26	14.8800	15.4100	14.8800	15.4100	+11.667%	120	2,451	-77.742%
2026-02-25	14.1500	14.1500	13.8000	13.8000	-5.155%	3	2,460	-75.145%
2026-02-24	14.6300	14.8500	14.5500	14.5500	-2.020%	6	2,460	-76.426%
2026-02-23	14.8500	14.8500	14.8500	14.8500	-1.656%	54	2,460	-76.902%
2026-02-20	15.1000	15.1000	15.1000	15.1000	-1.113%	6	2,471	-77.285%
2026-02-19	15.1000	15.2700	15.1000	15.2700	+3.176%	2	2,471	-77.538%
2026-02-18	14.9000	14.9000	14.8000	14.8000	-5.431%	2	2,470	-76.824%
2026-02-17	15.4000	15.6500	15.4000	15.6500	-2.674%	41	2,470	-78.083%
2026-02-13	16.3000	16.3000	15.7000	16.0800	+6.844%	36	2,446	-78.669%
2026-02-12	14.8000	15.0500	14.8000	15.0500	+3.436%	11	2,446	-77.209%
2026-02-11	14.7500	14.7500	14.5500	14.5500	-1.020%	12	2,446	-76.426%
2026-02-09	15.0000	15.0000	14.4500	14.7000	-4.047%	30	2,434	-76.667%
2026-02-06	15.3200	15.3200	15.3200	15.3200	-11.445%	1	2,424	-77.611%
2026-02-05	17.2500	17.3000	17.2500	17.3000	+1.765%	10	2,425	-80.173%
2026-02-04	16.5500	17.0000	16.5500	17.0000	+5.459%	9	2,425	-79.824%
2026-02-03	16.1200	16.1200	16.1200	16.1200	+7.252%	3	2,419	-78.722%
2026-02-02	14.4600	15.0300	14.4600	15.0300	+3.655%	14	2,416	-77.179%
2026-01-30	14.5000	14.5000	14.5000	14.5000	+0.069%	1	2,416	-76.345%
2026-01-29	14.4900	14.4900	14.4900	14.4900	-0.069%	1	2,417	-76.329%
2026-01-28	14.3500	14.5000	14.3500	14.5000	+0.138%	351	2,417	-76.345%
2026-01-27	14.6000	14.6000	14.4800	14.4800	-0.481%	2	2,067	-76.312%
2026-01-23	14.5500	14.5500	14.5500	14.5500	-3.000%	10	2,066	-76.426%
2026-01-22	14.8500	15.0000	14.8500	15.0000	-4.153%	2	2,066	-77.133%
2026-01-20	15.7100	15.7100	15.6500	15.6500	+9.135%	2	2,065	-78.083%
2026-01-16	14.3600	14.3600	14.3400	14.3400	+0.986%	5	2,063	-76.081%
2026-01-15	14.2000	14.2000	14.2000	14.2000	-2.539%	1	2,063	-75.845%
2026-01-09	14.5700	14.5700	14.5700	14.5700	-2.542%	1	2,064	-76.458%
2026-01-08	14.9300	14.9500	14.9300	14.9500	+3.747%	11	2,064	-77.057%
2026-01-06	14.3100	14.4100	14.3100	14.4100	-4.570%	2	2,075	-76.197%
2026-01-05	14.6000	15.1000	14.6000	15.1000	+2.373%	6	2,077	-77.285%
2026-01-02	14.5000	15.0500	14.4900	14.7500	-2.576%	19	2,077	-76.746%
2025-12-31	14.8000	15.1400	14.8000	15.1400	+0.933%	22	2,057	-77.345%
2025-12-29	14.9400	15.1500	14.9400	15.0000	+4.530%	75	2,057	-77.133%
2025-12-26	14.1500	14.3500	14.1500	14.3500	-2.778%	9	2,090	-76.098%
2025-12-24	14.7600	14.7600	14.7600	14.7600	+1.793%	1	2,090	-76.762%
2025-12-23	14.8000	14.8600	14.4500	14.5000	-3.654%	46	2,090	-76.345%
2025-12-22	15.0000	15.0500	14.9500	15.0500	-2.273%	57	2,084	-77.209%
2025-12-19	15.4000	15.4000	15.3500	15.4000	-4.938%	23	2,111	-77.727%
2025-12-18	16.6000	16.7000	16.2000	16.2000	-5.319%	8	2,131	-78.827%
2025-12-17	16.9500	17.3000	16.9500	17.1100	+5.617%	7	2,133	-79.953%
2025-12-16	16.6500	16.6500	16.2000	16.2000	+0.621%	327	2,130	-78.827%
2025-12-15	16.2000	16.2000	16.1000	16.1000	-4.167%	3	1,808	-78.696%
2025-12-12	15.8000	16.8000	15.8000	16.8000	+2.128%	13	1,809	-79.583%
2025-12-11	16.8800	16.8800	16.4500	16.4500	+4.114%	2	1,799	-79.149%
2025-12-10	15.8000	16.1800	15.8000	15.8000	+0.445%	78	1,797	-78.291%
2025-12-09	15.7600	15.7600	15.7300	15.7300	-0.757%	13	1,756	-78.195%
2025-12-08	15.8500	15.8500	15.8500	15.8500	-1.675%	1	1,753	-78.360%
2025-12-05	16.2000	16.2000	16.1200	16.1200	+0.750%	26	1,754	-78.722%
2025-12-04	16.0000	16.0000	16.0000	16.0000	-1.538%	1	1,742	-78.563%
2025-12-03	16.3300	16.3500	16.1500	16.2500	+1.372%	9	1,742	-78.892%
2025-12-02	15.5200	16.0300	15.2800	16.0300	-1.656%	61	1,738	-78.603%
2025-12-01	16.4600	16.5300	16.1100	16.3000	-1.866%	689	1,727	-78.957%
2025-11-28	16.4700	16.6100	16.4700	16.6100	+1.839%	41	1,549	-79.350%
2025-11-26	16.2700	16.3500	16.1000	16.3100	-1.865%	14	1,538	-78.970%
2025-11-25	17.0000	17.9000	16.6200	16.6200	+6.334%	462	1,538	-79.362%
2025-11-24	17.1000	17.1000	15.6000	15.6300	-6.964%	115	1,204	-78.055%
2025-11-21	17.0000	17.0500	16.8000	16.8000	+2.752%	5	1,176	-79.583%
2025-11-20	13.6200	16.3500	13.6200	16.3500	+9.000%	15	1,173	-79.021%
2025-11-19	15.2200	15.2200	15.0000	15.0000	-3.846%	5	1,170	-77.133%
2025-11-18	15.6000	15.6000	15.6000	15.6000	+2.094%	2	1,168	-78.013%
2025-11-17	15.1000	15.2800	14.9500	15.2800	+4.300%	243	1,166	-77.552%
2025-11-14	16.2000	16.2000	14.6500	14.6500	-4.622%	40	1,016	-76.587%
2025-11-13	15.1500	15.3600	15.1200	15.3600	+6.667%	380	978	-77.669%
2025-11-12	14.4500	14.6500	14.4000	14.4000	+1.195%	87	666	-76.181%
2025-11-11	14.2100	14.2300	14.1600	14.2300	+6.353%	50	579	-75.896%
2025-11-10	13.7300	13.7300	13.3800	13.3800	-14.341%	3	579	-74.365%
2025-11-07	15.6200	15.6200	15.6200	15.6200	+8.397%	1	578	-78.041%
2025-11-06	13.9800	14.8300	13.9800	14.4100	+9.249%	29	577	-76.197%
2025-11-05	13.1900	13.1900	13.1900	13.1900	-1.787%	4	551	-73.995%
2025-11-04	13.0900	13.4300	13.0400	13.4300	+9.722%	85	551	-74.460%
2025-11-03	12.0200	12.2400	11.9000	12.2400	-3.622%	61	488	-71.977%
2025-10-31	12.2800	12.7000	12.2800	12.7000	-1.398%	9	488	-72.992%
2025-10-30	12.5100	12.8800	12.5100	12.8800	+4.971%	8	494	-73.370%
2025-10-29	11.6400	12.2700	11.6400	12.2700	-3.386%	220	495	-72.046%
2025-10-28	12.7600	12.9400	12.5700	12.7000	-3.422%	9	297	-72.992%
2025-10-27	12.6000	13.1500	12.6000	13.1500	-0.755%	16	290	-73.916%
2025-10-24	13.6600	13.8900	13.2000	13.2500	-6.559%	48	290	-74.113%
2025-10-23	14.4000	14.4000	14.0000	14.1800	-5.467%	10	255	-75.811%
2025-10-22	14.0900	15.0000	14.0900	15.0000	+4.530%	16	251	-77.133%
2025-10-21	14.5400	14.7400	14.2500	14.3500	+0.350%	82	251	-76.098%
2025-10-20	14.3000	14.3000	14.3000	14.3000	-3.833%	2	242	-76.014%
2025-10-17	14.8300	15.0000	14.7500	14.8700	-3.816%	44	242	-76.933%
2025-10-15	15.4600	15.4600	15.4600	15.4600	+0.065%	1	248	-77.814%
2025-10-14	15.6500	15.6500	15.1500	15.4500	+3.344%	6	248	-77.799%
2025-10-10	13.5000	15.0000	13.5000	14.9500	+11.567%	42	242	-77.057%
2025-10-09	13.4000	13.4000	13.4000	13.4000	-2.403%	2	200	-74.403%
2025-10-08	14.0500	14.0500	13.4500	13.7300	-2.624%	43	198	-75.018%
2025-10-07	14.1100	14.1100	14.1000	14.1000	-1.742%	50	190	-75.674%
2025-10-06	14.0000	14.3500	13.9200	14.3500	+5.904%	80	180	-76.098%
2025-10-03	13.3000	13.5500	13.3000	13.5500	+1.498%	31	104	-74.686%
2025-10-02	13.5200	13.5200	13.3500	13.3500	-3.401%	11	73	-74.307%
2025-10-01	13.8000	13.8500	13.7500	13.8200	-5.730%	71	72	-75.181%
2025-09-24	14.6600	14.6600	14.6600	14.6600	+3.972%	1	2	-76.603%
2025-09-23	14.1000	14.1000	14.1000	14.1000	0.000%	1	0	-75.674%