Dark

NVDA20280121P130
NVDA Jan 21 2028 130.00 Put (NVDA280121P00130000)
option OPRA

EOD

Aug 14, 2026

5.79-2.689%(-0.16)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	5.8600	5.8600	5.7900	5.7900	-2.689%	10	11,657	0.000%
2026-08-13	5.9500	5.9500	5.9500	5.9500	-1.490%	1	11,658	-2.689%
2026-08-12	6.2000	6.2000	6.0400	6.0400	-6.357%	19	11,659	-4.139%
2026-08-11	6.5200	6.5500	6.4500	6.4500	-1.527%	65	11,666	-10.233%
2026-08-10	6.5500	6.5500	6.5500	6.5500	+1.080%	325	11,674	-11.603%
2026-08-07	6.6200	6.6200	6.4800	6.4800	-8.732%	10	11,524	-10.648%
2026-08-06	6.9500	7.1000	6.8200	7.1000	+1.429%	155	11,519	-18.451%
2026-08-05	7.0000	7.0000	7.0000	7.0000	-6.915%	1	11,372	-17.286%
2026-08-04	7.5200	7.5200	7.5200	7.5200	-3.836%	1	11,373	-23.005%
2026-08-03	8.0000	8.0000	7.8200	7.8200	-10.115%	6	11,373	-25.959%
2026-07-31	8.8500	8.8500	8.7000	8.7000	-6.952%	22	11,378	-33.448%
2026-07-30	9.4500	9.4500	9.3500	9.3500	-1.579%	21	11,400	-38.075%
2026-07-29	10.0000	10.0000	9.5000	9.5000	+0.529%	2	11,401	-39.053%
2026-07-28	9.4500	9.5000	9.4500	9.4500	+1.070%	10	11,402	-38.730%
2026-07-27	8.5000	9.3500	8.5000	9.3500	+16.875%	26	11,403	-38.075%
2026-07-24	8.0000	8.0000	8.0000	8.0000	+3.896%	3	11,403	-27.625%
2026-07-22	8.2500	8.2500	7.7000	7.7000	-8.005%	45	11,406	-24.805%
2026-07-21	8.3700	8.3700	8.3700	8.3700	-6.480%	10	11,436	-30.824%
2026-07-20	8.7000	8.9500	8.7000	8.9500	-5.789%	90	11,429	-35.307%
2026-07-17	9.5000	9.5000	9.5000	9.5000	+7.955%	1	11,339	-39.053%
2026-07-16	8.3500	8.8000	8.3500	8.8000	+12.102%	35	11,340	-34.205%
2026-07-15	7.8500	7.8500	7.8500	7.8500	-2.242%	10	11,334	-26.242%
2026-07-14	8.0000	8.0300	8.0000	8.0300	-9.060%	7	11,334	-27.895%
2026-07-13	8.2500	8.8500	8.2500	8.8300	+7.683%	28	11,340	-34.428%
2026-07-10	8.8000	8.8000	8.2000	8.2000	-9.890%	10	11,338	-29.390%
2026-07-09	9.0200	9.1000	9.0200	9.1000	+2.825%	9	11,339	-36.374%
2026-07-08	8.8500	8.8500	8.8500	8.8500	-5.348%	6	11,346	-34.576%
2026-07-06	9.3500	9.3500	9.3500	9.3500	-5.841%	1	11,340	-38.075%
2026-07-02	9.5500	9.9500	9.5500	9.9300	+7.235%	7	11,335	-41.692%
2026-07-01	9.8500	9.8500	9.2500	9.2600	+0.652%	43	11,335	-37.473%
2026-06-30	9.3500	9.3500	9.2000	9.2000	-5.930%	104	11,335	-37.065%
2026-06-29	9.7800	9.7800	9.7800	9.7800	-5.233%	5	11,290	-40.798%
2026-06-25	10.1000	10.8000	10.1000	10.3200	+4.559%	19	11,288	-43.895%
2026-06-24	9.7000	9.8700	9.7000	9.8700	-1.003%	4	11,297	-41.337%
2026-06-23	9.9700	9.9700	9.9700	9.9700	+11.397%	1	11,297	-41.926%
2026-06-22	8.9000	8.9500	8.9000	8.9500	-2.717%	2	11,296	-35.307%
2026-06-18	9.2000	9.2000	9.2000	9.2000	-2.646%	1	11,297	-37.065%
2026-06-17	9.4500	9.4500	9.4500	9.4500	+2.495%	1	11,297	-38.730%
2026-06-16	9.3000	9.3000	9.2200	9.2200	+1.654%	4	11,297	-37.202%
2026-06-15	9.0700	9.0700	9.0700	9.0700	-12.788%	1	11,302	-36.163%
2026-06-12	10.3500	10.4000	10.3500	10.4000	-0.192%	3	11,302	-44.327%
2026-06-11	10.6900	10.6900	10.4200	10.4200	-3.429%	7	11,302	-44.434%
2026-06-10	10.7900	10.7900	10.7900	10.7900	-2.353%	5	11,308	-46.339%
2026-06-09	10.7700	11.3000	10.7700	11.0500	+8.546%	14	11,308	-47.602%
2026-06-08	10.2500	10.2500	10.1800	10.1800	-4.860%	28	11,314	-43.124%
2026-06-05	9.7000	10.7000	9.7000	10.7000	+14.439%	27	11,302	-45.888%
2026-06-04	9.3500	9.3600	9.3500	9.3500	-3.309%	50	11,287	-38.075%
2026-06-03	9.3300	9.6700	9.3100	9.6700	+6.851%	1,257	11,295	-40.124%
2026-06-02	8.5300	9.0500	8.5300	9.0500	+0.556%	22	12,029	-36.022%
2026-06-01	9.1500	9.1500	9.0000	9.0000	-1.747%	11	12,031	-35.667%
2026-05-29	9.3500	9.3500	9.1600	9.1600	-1.505%	503	12,032	-36.790%
2026-05-28	9.5000	9.5000	9.3000	9.3000	-7.555%	5	12,425	-37.742%
2026-05-27	10.0500	10.1000	10.0500	10.0600	+4.465%	502	12,425	-42.445%
2026-05-26	9.3000	9.7200	9.3000	9.6300	+3.326%	5	12,797	-39.875%
2026-05-22	9.1500	9.3500	9.1500	9.3200	+2.418%	12	12,796	-37.876%
2026-05-21	9.1500	9.1800	9.1000	9.1000	+0.552%	220	12,793	-36.374%
2026-05-20	8.9000	9.0500	8.9000	9.0500	-4.030%	5	12,793	-36.022%
2026-05-19	9.7000	9.7000	9.4300	9.4300	-4.167%	3	12,792	-38.600%
2026-05-18	10.0000	10.0000	9.8000	9.8400	+3.145%	4	12,792	-41.159%
2026-05-15	9.2500	9.5500	9.2500	9.5400	+5.765%	62	12,792	-39.308%
2026-05-14	9.0000	9.0200	9.0000	9.0200	-6.334%	21	12,783	-35.809%
2026-05-12	9.8000	9.9000	9.6300	9.6300	+0.313%	4	12,783	-39.875%
2026-05-11	10.0000	10.0000	9.5000	9.6000	-4.573%	77	12,783	-39.688%
2026-05-08	10.0000	10.0600	9.8300	10.0600	-4.190%	12	12,853	-42.445%
2026-05-07	10.7300	10.7300	10.4000	10.5000	-2.688%	20	12,844	-44.857%
2026-05-06	10.8700	10.9500	10.7500	10.7900	-7.382%	4	12,844	-46.339%
2026-05-05	11.6500	11.6500	11.6500	11.6500	-3.320%	14	12,848	-50.300%
2026-05-04	12.0500	12.0500	12.0500	12.0500	+0.837%	7	12,862	-51.950%
2026-04-30	11.8500	11.9500	11.8500	11.9500	+10.546%	11	12,855	-51.548%
2026-04-29	10.7000	10.9500	10.6800	10.8100	-0.917%	15	12,846	-46.438%
2026-04-28	11.0000	11.0000	10.9100	10.9100	+5.411%	3	12,838	-46.929%
2026-04-27	10.9200	11.0700	10.3000	10.3500	-6.588%	348	12,838	-44.058%
2026-04-24	11.5700	11.5700	11.0800	11.0800	-8.050%	16	12,846	-47.744%
2026-04-23	11.5500	12.0500	11.5500	12.0500	+4.329%	6	12,854	-51.950%
2026-04-22	11.5500	11.5600	11.5500	11.5500	-2.119%	4	12,854	-49.870%
2026-04-21	11.7600	11.8000	11.7600	11.8000	+0.597%	51	12,909	-50.932%
2026-04-20	11.8000	11.8000	11.7300	11.7300	+0.687%	3,103	12,909	-50.639%
2026-04-17	11.7000	11.7000	11.6500	11.6500	-1.438%	4	16,008	-50.300%
2026-04-15	11.9200	11.9200	11.8200	11.8200	-3.431%	30	16,011	-51.015%
2026-04-14	12.5000	12.5000	12.2400	12.2400	-6.207%	4	16,041	-52.696%
2026-04-13	13.0500	13.0500	13.0500	13.0500	-0.382%	1	16,041	-55.632%
2026-04-10	13.0500	13.1500	12.8500	13.1000	-6.562%	69	16,040	-55.802%
2026-04-09	14.0200	14.0200	14.0200	14.0200	-0.567%	1	16,104	-58.702%
2026-04-08	13.8000	14.1000	13.8000	14.1000	-7.237%	64	16,103	-58.936%
2026-04-07	15.2000	15.2000	15.2000	15.2000	-1.935%	4	16,051	-61.908%
2026-04-06	15.5000	15.5000	15.5000	15.5000	+0.259%	3	16,055	-62.645%
2026-04-02	16.5500	16.6300	15.4600	15.4600	-2.767%	2,023	14,063	-62.549%
2026-04-01	15.5000	15.9000	15.4900	15.9000	-1.548%	39	14,063	-63.585%
2026-03-31	16.9400	16.9400	16.1500	16.1500	-11.264%	49	14,093	-64.149%
2026-03-30	17.9000	18.2000	17.9000	18.2000	-0.219%	8	14,081	-68.187%
2026-03-27	17.3900	18.2500	17.3900	18.2400	+7.294%	535	14,079	-68.257%
2026-03-26	16.1300	17.0000	16.1300	17.0000	+8.280%	24	14,564	-65.941%
2026-03-25	15.7000	15.7000	15.2800	15.7000	-4.034%	30	14,542	-63.121%
2026-03-23	16.2000	16.7200	16.2000	16.3600	-6.781%	16	14,569	-64.609%
2026-03-20	17.1000	17.6000	17.0500	17.5500	+2.632%	16	14,559	-67.009%
2026-03-19	17.1000	17.1000	17.1000	17.1000	+6.211%	1	14,543	-66.140%
2026-03-18	16.0000	16.1000	16.0000	16.1000	+0.625%	2	14,542	-64.037%
2026-03-17	16.0000	16.0000	15.8500	16.0000	-0.621%	12	14,541	-63.813%
2026-03-16	15.5000	16.1000	15.5000	16.1000	-1.829%	2	14,529	-64.037%
2026-03-13	16.4000	16.4000	16.4000	16.4000	-1.796%	1	14,528	-64.695%
2026-03-12	16.4300	16.7000	16.3500	16.7000	+4.375%	34	14,527	-65.329%
2026-03-11	15.9500	16.0000	15.9500	16.0000	-1.478%	616	14,556	-63.813%
2026-03-10	16.2400	16.2400	16.2400	16.2400	-0.673%	1	13,956	-64.347%
2026-03-09	18.3500	18.3500	16.3500	16.3500	-2.967%	9	13,957	-64.587%
2026-03-05	16.9900	16.9900	16.8500	16.8500	+0.357%	2	13,961	-65.638%
2026-03-04	16.6900	16.7900	16.5100	16.7900	-4.002%	61	13,961	-65.515%
2026-03-03	17.7600	17.7600	17.4900	17.4900	+1.157%	2	13,905	-66.895%
2026-03-02	18.2500	18.2500	17.1000	17.2900	-5.312%	170	13,903	-66.512%
2026-02-27	17.8500	18.3000	17.8000	18.2600	+6.721%	37	13,939	-68.291%
2026-02-26	15.3000	17.1900	15.3000	17.1100	+11.466%	82	13,927	-66.160%
2026-02-25	15.6600	15.6600	15.2800	15.3500	-5.305%	40	13,877	-62.280%
2026-02-24	16.2200	16.2200	16.2100	16.2100	-3.224%	20	13,877	-64.281%
2026-02-23	16.8000	16.8000	16.7500	16.7500	+0.299%	9	13,874	-65.433%
2026-02-20	16.7500	16.7500	16.7000	16.7000	-1.533%	2	13,881	-65.329%
2026-02-19	17.0100	17.0100	16.9600	16.9600	+2.477%	11	13,879	-65.861%
2026-02-18	16.4100	16.5500	16.4100	16.5500	-3.611%	4	13,878	-65.015%
2026-02-17	18.1800	18.2300	17.1700	17.1700	-2.994%	5	13,880	-66.278%
2026-02-13	17.8000	18.1500	17.4500	17.7000	+3.207%	17	13,873	-67.288%
2026-02-12	16.0500	17.1500	16.0500	17.1500	+6.324%	8	13,873	-66.239%
2026-02-11	15.8000	16.3500	15.8000	16.1300	-1.826%	17	13,868	-64.104%
2026-02-10	16.4500	16.4500	16.3500	16.4300	-0.364%	4	13,871	-64.760%
2026-02-09	16.7000	16.7000	16.0000	16.4900	-2.829%	34	13,873	-64.888%
2026-02-06	18.3500	18.3500	16.8300	16.9700	-10.731%	14	13,866	-65.881%
2026-02-05	18.6500	19.3000	18.4200	19.0100	+3.315%	1,370	13,867	-69.542%
2026-02-04	18.2800	19.2300	18.0800	18.4000	+3.255%	334	13,253	-68.533%
2026-02-03	17.1000	17.8700	17.1000	17.8200	+6.135%	1,570	12,933	-67.508%
2026-02-02	16.2000	16.8100	16.1500	16.7900	+6.943%	258	11,428	-65.515%
2026-01-30	15.7000	15.7000	15.7000	15.7000	-1.814%	1	11,170	-63.121%
2026-01-29	16.4000	16.7000	15.9900	15.9900	+0.629%	378	11,171	-63.790%
2026-01-28	16.0400	16.0400	15.8900	15.8900	-1.610%	6	11,528	-63.562%
2026-01-27	16.5000	16.5000	16.0400	16.1500	-1.223%	10	11,523	-64.149%
2026-01-26	16.4000	16.5300	16.3500	16.3500	+0.864%	52	11,524	-64.587%
2026-01-23	16.1700	16.2100	16.1700	16.2100	-0.613%	2	11,472	-64.281%
2026-01-22	16.3000	16.3400	16.2900	16.3100	-1.152%	502	11,474	-64.500%
2026-01-21	17.4000	17.5500	16.5000	16.5000	-7.042%	790	10,972	-64.909%
2026-01-20	17.2000	17.7500	17.0500	17.7500	+11.146%	1,120	10,369	-67.380%
2026-01-16	15.7000	16.0000	15.7000	15.9700	+2.701%	17	9,574	-63.745%
2026-01-15	15.6500	15.6500	15.5500	15.5500	-7.053%	3	9,574	-62.765%
2026-01-14	16.4500	16.8000	16.4500	16.7300	+4.563%	1,510	9,575	-65.392%
2026-01-12	15.9000	16.0000	15.8700	16.0000	-0.929%	953	8,223	-63.813%
2026-01-09	16.6500	16.6500	16.1500	16.1500	-3.582%	20	7,321	-64.149%
2026-01-08	16.5000	16.7500	16.5000	16.7500	+5.016%	11	7,308	-65.433%
2026-01-07	16.0500	16.0500	15.8000	15.9500	-2.862%	534	7,305	-63.699%
2026-01-06	16.1700	16.4300	15.8500	16.4200	-2.262%	2,118	7,306	-64.738%
2026-01-05	15.8500	16.8000	15.8500	16.8000	+2.752%	370	5,691	-65.536%
2026-01-02	16.1000	16.5000	16.0000	16.3500	-1.684%	20	5,691	-64.587%
2025-12-31	16.3500	16.6300	16.3500	16.6300	+1.402%	10	5,688	-65.183%
2025-12-30	16.4400	16.4400	16.3500	16.4000	-0.304%	12	5,688	-64.695%
2025-12-29	16.8100	16.8100	16.4500	16.4500	+3.459%	3	5,676	-64.802%
2025-12-26	15.7000	15.9000	15.5500	15.9000	-2.214%	15	5,676	-63.585%
2025-12-24	16.2500	16.3200	16.1000	16.2600	+1.308%	17	5,677	-64.391%
2025-12-23	16.4800	16.5500	16.0500	16.0500	-3.892%	42	5,677	-63.925%
2025-12-22	16.7500	16.7500	16.6100	16.7000	-3.020%	52	5,680	-65.329%
2025-12-19	17.4300	17.4300	17.0000	17.2200	-4.598%	2,515	5,687	-66.376%
2025-12-18	18.0200	18.0500	18.0000	18.0500	-4.649%	12	5,029	-67.922%
2025-12-17	18.6500	19.2900	18.6500	18.9300	+3.783%	106	5,020	-69.414%
2025-12-16	18.4500	18.4500	18.1500	18.2400	+1.503%	17	4,929	-68.257%
2025-12-15	17.9700	17.9700	17.9700	17.9700	-0.663%	10	4,924	-67.780%
2025-12-12	17.5000	18.7000	17.5000	18.0900	+1.345%	9	4,924	-67.993%
2025-12-11	18.4500	18.5000	17.8500	17.8500	+2.292%	512	4,915	-67.563%
2025-12-10	17.5700	18.0000	17.4500	17.4500	-0.739%	81	4,413	-66.819%
2025-12-09	17.7000	17.7000	17.5000	17.5800	+0.457%	34	4,409	-67.065%
2025-12-08	17.5800	17.6500	17.5000	17.5000	-2.778%	37	4,391	-66.914%
2025-12-05	18.0000	18.0000	18.0000	18.0000	+0.559%	1	4,380	-67.833%
2025-12-04	17.9500	18.2500	17.7500	17.9000	-1.377%	235	4,379	-67.654%
2025-12-03	18.1000	18.3100	17.8500	18.1500	+2.542%	114	4,206	-68.099%
2025-12-02	17.1400	17.8500	16.8800	17.7000	-1.776%	15	4,156	-67.288%
2025-12-01	18.7500	19.0000	17.8500	18.0200	-1.959%	199	4,160	-67.869%
2025-11-28	18.2600	18.3800	18.2600	18.3800	+2.054%	252	4,148	-68.498%
2025-11-26	17.6500	18.3400	17.5800	18.0100	-2.279%	63	3,924	-67.851%
2025-11-25	18.9400	20.1000	18.4000	18.4300	+5.556%	774	3,924	-68.584%
2025-11-24	18.6900	18.6900	17.4600	17.4600	-5.468%	7	3,533	-66.838%
2025-11-21	18.6800	20.0000	17.3400	18.4700	+0.654%	144	3,532	-68.652%
2025-11-20	14.9000	18.3500	14.9000	18.3500	+10.343%	240	3,472	-68.447%
2025-11-19	16.7200	17.4700	16.1500	16.6300	-3.873%	55	3,263	-65.183%
2025-11-18	17.0100	17.8000	17.0100	17.3000	+1.765%	168	3,232	-66.532%
2025-11-17	17.1000	17.1000	16.5800	17.0000	+5.263%	18	3,065	-65.941%
2025-11-14	17.6900	17.7300	16.1500	16.1500	-6.431%	27	3,053	-64.149%
2025-11-13	16.5500	17.2600	16.3800	17.2600	+7.539%	47	3,047	-66.454%
2025-11-12	15.9000	16.0500	15.9000	16.0500	+0.943%	12	3,020	-63.925%
2025-11-11	15.4500	16.0500	15.4500	15.9000	+6.355%	10	3,024	-63.585%
2025-11-10	15.3500	15.3500	14.9500	14.9500	-10.425%	15	3,018	-61.271%
2025-11-07	17.6000	18.1600	16.6000	16.6900	+1.768%	996	3,008	-65.309%
2025-11-06	15.2700	16.4000	15.2700	16.4000	+7.895%	61	2,335	-64.695%
2025-11-05	14.6000	15.2000	14.3000	15.2000	+3.472%	5	2,312	-61.908%
2025-11-04	14.5100	14.8100	14.4900	14.6900	+8.734%	63	2,312	-60.585%
2025-11-03	13.5600	13.5600	13.2900	13.5100	-2.455%	25	2,318	-57.143%
2025-10-31	13.9000	14.1000	13.7800	13.8500	-2.120%	36	2,318	-58.195%
2025-10-30	13.6000	14.4000	13.6000	14.1500	+4.428%	78	2,348	-59.081%
2025-10-29	12.9700	13.9000	12.8000	13.5500	-1.598%	42	2,361	-57.269%
2025-10-28	14.2300	14.3900	13.7500	13.7700	-6.517%	205	2,360	-57.952%
2025-10-27	14.1000	14.7300	14.1000	14.7300	-0.473%	711	2,297	-60.692%
2025-10-24	15.2000	15.3400	14.7500	14.8000	-5.732%	29	2,297	-60.878%
2025-10-23	15.6200	15.7900	15.5600	15.7000	-5.136%	6	2,297	-63.121%
2025-10-22	15.5500	16.5500	15.5500	16.5500	+4.088%	287	2,297	-65.015%
2025-10-21	16.1500	16.3800	15.8000	15.9000	-0.625%	96	2,026	-63.585%
2025-10-20	16.0500	16.0500	15.6000	16.0000	-1.840%	8	1,987	-63.813%
2025-10-17	16.8000	17.0500	16.2200	16.3000	-6.268%	560	1,983	-64.479%
2025-10-16	17.3900	17.3900	17.3900	17.3900	-3.389%	10	1,648	-66.705%
2025-10-15	17.0500	18.0000	17.0500	18.0000	+3.687%	16	1,648	-67.833%
2025-10-14	17.3500	17.5000	16.7700	17.3600	+9.182%	41	1,651	-66.647%
2025-10-13	16.1000	16.1000	15.9000	15.9000	-6.471%	7	1,640	-63.585%
2025-10-10	15.0500	17.0000	14.8600	17.0000	+14.094%	34	1,640	-65.941%
2025-10-09	14.8100	15.0500	14.7000	14.9000	-1.650%	14	1,643	-61.141%
2025-10-08	15.1000	15.1500	15.1000	15.1500	-1.623%	8	1,634	-61.782%
2025-10-07	15.4000	15.4000	15.4000	15.4000	-2.962%	1	1,633	-62.403%
2025-10-06	15.4500	15.8700	15.4500	15.8700	+4.408%	10	1,632	-63.516%
2025-10-03	14.7700	15.2000	14.7200	15.2000	+1.672%	7	1,631	-61.908%
2025-10-02	15.0500	15.0500	14.7600	14.9500	-2.224%	33	1,631	-61.271%
2025-10-01	15.5000	15.6000	15.2900	15.2900	-0.065%	45	1,619	-62.132%
2025-09-30	15.5500	15.5500	15.0200	15.3000	-1.544%	73	1,598	-62.157%
2025-09-29	15.3200	15.6500	15.2000	15.5400	-6.386%	12	1,546	-62.741%
2025-09-26	16.0000	16.6000	16.0000	16.6000	+0.302%	3	1,545	-65.120%
2025-09-25	17.0100	17.0100	15.7500	16.5500	+1.596%	9	1,544	-65.015%
2025-09-24	16.2000	16.5000	15.9900	16.2900	+0.992%	1,018	1,537	-64.457%
2025-09-23	15.3000	16.1500	15.3000	16.1300	+6.821%	56	531	-64.104%
2025-09-22	15.8000	15.8800	14.7700	15.1000	-2.643%	124	500	-61.656%
2025-09-19	15.6000	15.7100	15.1500	15.5100	+0.065%	127	436	-62.669%
2025-09-18	15.7500	15.7500	15.3500	15.5000	-5.083%	113	320	-62.645%
2025-09-17	16.6000	16.8500	16.3000	16.3300	+2.704%	213	259	-64.544%
2025-09-16	15.3500	16.0000	15.3500	15.9000	+3.583%	27	197	-63.585%
2025-09-15	15.6500	15.8000	15.2800	15.3500	0.000%	185	172	-62.280%