Dark

NVDA20280121P135
NVDA Jan 21 2028 135.00 Put (NVDA280121P00135000)
option OPRA

EOD

Sep 30, 2026

5.11+9.892%(+0.46)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	4.5600	5.1100	4.5600	5.1100	+9.892%	20	5,189	0.000%
2026-09-29	4.6000	4.7300	4.5700	4.6500	-10.577%	9	5,194	+9.892%
2026-09-25	5.2000	5.2000	5.2000	5.2000	+0.971%	1	5,199	-1.731%
2026-09-24	5.2900	5.3800	5.1500	5.1500	+1.980%	46	5,198	-0.777%
2026-09-23	5.0500	5.0500	5.0500	5.0500	+5.208%	1	5,242	+1.188%
2026-09-22	4.8000	4.8000	4.8000	4.8000	-1.031%	2	5,241	+6.458%
2026-09-21	4.9200	4.9200	4.8500	4.8500	-21.138%	4	5,239	+5.361%
2026-09-15	6.1500	6.1500	6.1500	6.1500	-2.536%	65	5,239	-16.911%
2026-09-14	6.5000	6.6500	6.3100	6.3100	+9.930%	129	5,240	-19.017%
2026-09-09	5.7300	5.7400	5.7300	5.7400	+6.296%	5	5,232	-10.976%
2026-09-08	5.4000	5.4000	5.4000	5.4000	+1.504%	10	5,232	-5.370%
2026-09-03	5.3500	5.3500	5.3200	5.3200	-2.385%	2	5,232	-3.947%
2026-09-02	5.4500	5.4500	5.4500	5.4500	-9.167%	1	5,232	-6.239%
2026-09-01	6.0500	6.1000	5.9000	6.0000	+1.868%	419	5,233	-14.833%
2026-08-31	6.1500	6.1500	5.8900	5.8900	-6.508%	10	5,232	-13.243%
2026-08-28	5.9700	6.3000	5.9700	6.3000	+12.500%	7	5,236	-18.889%
2026-08-27	5.6500	5.6500	5.4500	5.6000	-20.000%	158	5,232	-8.750%
2026-08-26	6.9000	7.0000	6.9000	7.0000	+1.892%	13	5,242	-27.000%
2026-08-25	6.8800	6.8900	6.8700	6.8700	-5.502%	6	5,242	-25.619%
2026-08-24	7.0000	7.3500	7.0000	7.2700	+3.121%	4	5,237	-29.711%
2026-08-21	7.0500	7.0500	7.0500	7.0500	-0.704%	60	5,234	-27.518%
2026-08-20	7.1500	7.1500	6.9000	7.1000	+4.412%	14	5,234	-28.028%
2026-08-19	7.0000	7.0000	6.8000	6.8000	-1.449%	39	5,235	-24.853%
2026-08-18	7.0500	7.0500	6.9000	6.9000	+6.154%	45	5,225	-25.942%
2026-08-17	6.4500	6.5000	6.3700	6.5000	-1.065%	21	5,225	-21.385%
2026-08-14	6.5700	6.5700	6.5700	6.5700	-3.666%	4	5,230	-22.222%
2026-08-13	6.7500	6.8200	6.7500	6.8200	-0.728%	110	5,230	-25.073%
2026-08-12	6.9700	6.9700	6.8300	6.8700	-7.785%	42	5,240	-25.619%
2026-08-11	7.4500	7.4500	7.4500	7.4500	-1.845%	1	5,251	-31.409%
2026-08-10	7.5900	7.5900	7.5900	7.5900	+1.200%	1	5,252	-32.675%
2026-08-07	7.5000	7.5000	7.5000	7.5000	-2.850%	10	5,251	-31.867%
2026-08-06	7.6400	7.7200	7.6400	7.7200	+0.915%	11	5,251	-33.808%
2026-08-05	7.8800	7.8800	7.6500	7.6500	-11.047%	11	5,252	-33.203%
2026-08-04	8.5500	8.6000	8.5000	8.6000	-7.027%	4	5,252	-40.581%
2026-08-03	9.9000	9.9000	9.2500	9.2500	-5.804%	8	5,255	-44.757%
2026-07-31	10.0200	10.0200	9.8200	9.8200	-9.493%	17	5,254	-47.963%
2026-07-30	11.0000	11.0000	10.8000	10.8500	-5.652%	54	5,254	-52.903%
2026-07-29	11.2800	11.5000	10.9800	11.5000	+10.048%	66	5,252	-55.565%
2026-07-28	10.4500	10.4500	10.4500	10.4500	-4.304%	2	5,248	-51.100%
2026-07-27	10.7800	11.0000	10.7800	10.9200	+23.390%	17	5,248	-53.205%
2026-07-22	8.7200	8.8500	8.7200	8.8500	-14.244%	208	5,247	-42.260%
2026-07-17	10.3200	10.3200	10.3200	10.3200	+11.931%	1	5,245	-50.484%
2026-07-15	9.7300	9.7300	9.2200	9.2200	-2.947%	111	5,244	-44.577%
2026-07-14	9.6800	9.7900	9.5000	9.5000	-5.000%	3	5,249	-46.211%
2026-07-13	9.8500	10.0000	9.8500	10.0000	+1.523%	3	5,250	-48.900%
2026-07-10	9.9500	9.9500	9.8500	9.8500	-6.190%	2	5,249	-48.122%
2026-07-09	10.3000	10.5000	10.3000	10.5000	+3.858%	3	5,251	-51.333%
2026-07-08	10.0000	10.1100	10.0000	10.1100	-4.080%	9	5,250	-49.456%
2026-07-07	10.5400	10.5400	10.5400	10.5400	-2.857%	1	5,254	-51.518%
2026-07-02	10.8500	10.8500	10.8500	10.8500	+2.844%	9	5,254	-52.903%
2026-06-30	10.5500	10.5500	10.5500	10.5500	-3.653%	3	5,254	-51.564%
2026-06-29	10.9500	10.9500	10.9500	10.9500	-4.534%	1	5,257	-53.333%
2026-06-26	11.4000	11.5000	11.3700	11.4700	-3.125%	1,943	5,257	-55.449%
2026-06-25	11.8500	11.8500	11.8400	11.8400	+6.859%	6	4,274	-56.841%
2026-06-24	11.0800	11.0800	11.0800	11.0800	+0.453%	2	4,273	-53.881%
2026-06-23	11.0300	11.0300	11.0300	11.0300	+8.137%	1	4,271	-53.672%
2026-06-22	10.2000	10.2000	10.2000	10.2000	-6.164%	1	4,270	-49.902%
2026-06-17	10.4500	10.8700	10.4500	10.8700	+6.569%	3	4,269	-52.990%
2026-06-15	10.2000	10.2000	10.2000	10.2000	-12.069%	36	4,269	-49.902%
2026-06-12	11.6000	11.6000	11.6000	11.6000	-5.306%	5	4,269	-55.948%
2026-06-11	12.2500	12.2500	12.2500	12.2500	+5.603%	5	4,269	-58.286%
2026-06-08	11.6000	11.6000	11.6000	11.6000	-3.333%	1	4,264	-55.948%
2026-06-05	12.0000	12.0000	12.0000	12.0000	+12.150%	1	4,265	-57.417%
2026-06-03	10.1500	10.7500	10.1500	10.7000	+5.419%	50	4,264	-52.243%
2026-06-01	10.3500	10.3500	10.1000	10.1500	-7.727%	42	4,244	-49.655%
2026-05-29	10.4500	11.0000	10.3000	11.0000	+4.265%	6	4,286	-53.545%
2026-05-28	10.6000	10.6700	10.5500	10.5500	-5.381%	12	4,288	-51.564%
2026-05-27	11.2000	11.2000	11.1500	11.1500	+6.190%	11	4,289	-54.170%
2026-05-26	10.5000	10.5000	10.5000	10.5000	+0.478%	10	4,278	-51.333%
2026-05-22	10.4500	10.4500	10.4500	10.4500	+1.456%	28	4,288	-51.100%
2026-05-21	10.1300	10.3000	10.1300	10.3000	+1.478%	44	4,288	-50.388%
2026-05-20	10.6200	10.6200	10.0500	10.1500	-3.517%	3	4,288	-49.655%
2026-05-19	10.5200	10.5200	10.5200	10.5200	-4.364%	1	4,242	-51.426%
2026-05-18	11.0000	11.0000	11.0000	11.0000	+2.804%	1	4,242	-53.545%
2026-05-15	10.5000	10.7000	10.5000	10.7000	+5.941%	12	4,242	-52.243%
2026-05-14	10.0000	10.1000	9.7700	10.1000	-2.415%	123	4,241	-49.406%
2026-05-13	10.3200	10.3500	10.3000	10.3500	-3.810%	17	4,247	-50.628%
2026-05-12	10.7600	10.7600	10.7600	10.7600	+0.467%	7	4,247	-52.509%
2026-05-11	11.0500	11.0500	10.6300	10.7100	-3.252%	13	4,247	-52.288%
2026-05-08	11.0500	11.2000	11.0500	11.0700	-4.569%	8	4,245	-53.839%
2026-05-07	11.5000	11.6000	11.5000	11.6000	-3.333%	7	4,253	-55.948%
2026-05-06	12.2400	12.2400	12.0000	12.0000	-5.437%	7	4,247	-57.417%
2026-05-05	12.6900	12.6900	12.6900	12.6900	-3.864%	1	4,251	-59.732%
2026-05-04	13.6000	13.6000	13.2000	13.2000	-1.272%	61	4,251	-61.288%
2026-04-30	13.2000	13.3700	13.2000	13.3700	+10.314%	14	4,212	-61.780%
2026-04-29	11.9000	12.1200	11.8500	12.1200	-1.463%	172	4,211	-57.838%
2026-04-28	12.3000	12.3000	12.3000	12.3000	+6.034%	1	4,041	-58.455%
2026-04-27	12.1500	12.1500	11.6000	11.6000	-6.073%	11	4,040	-55.948%
2026-04-24	12.8600	12.8600	12.3000	12.3500	-3.891%	44	4,046	-58.623%
2026-04-22	13.0600	13.0600	12.8500	12.8500	-1.154%	45	4,088	-60.233%
2026-04-20	12.9800	13.0000	12.9800	13.0000	+0.853%	9	4,129	-60.692%
2026-04-17	12.8300	12.8900	12.8300	12.8900	-3.156%	10	4,138	-60.357%
2026-04-16	13.3100	13.3100	13.3100	13.3100	+0.226%	3	4,141	-61.608%
2026-04-15	13.0000	13.2800	13.0000	13.2800	-0.150%	63	4,138	-61.521%
2026-04-14	13.7600	13.7600	13.3000	13.3000	-7.639%	13	4,128	-61.579%
2026-04-13	14.4000	14.4000	14.4000	14.4000	-1.572%	2	4,132	-64.514%
2026-04-10	14.7300	14.7300	14.6300	14.6300	-3.113%	21	4,134	-65.072%
2026-04-09	15.7000	15.7000	15.1000	15.1000	-3.453%	3	4,115	-66.159%
2026-04-08	15.4400	15.6400	15.4100	15.6400	-9.595%	15	4,116	-67.327%
2026-04-07	17.3000	17.3000	17.3000	17.3000	+1.170%	10	4,131	-70.462%
2026-04-06	17.1500	17.1500	17.1000	17.1000	-2.841%	26	4,131	-70.117%
2026-04-01	16.9200	17.6000	16.9200	17.6000	-13.725%	24	4,128	-70.966%
2026-03-30	19.8000	20.4000	19.8000	20.4000	+1.493%	6	4,132	-74.951%
2026-03-27	19.9500	20.1000	19.3700	20.1000	+6.069%	12	4,134	-74.577%
2026-03-26	18.9500	18.9500	18.9500	18.9500	+8.971%	1	4,133	-73.034%
2026-03-25	17.3700	17.3900	17.3700	17.3900	-5.283%	11	4,133	-70.615%
2026-03-24	18.3000	18.3600	18.2500	18.3600	+0.109%	23	4,124	-72.168%
2026-03-23	18.3400	18.3400	18.3400	18.3400	-4.230%	11	4,134	-72.137%
2026-03-20	18.7400	19.1500	18.7400	19.1500	+4.360%	11	4,134	-73.316%
2026-03-19	18.3500	18.3500	18.3500	18.3500	+5.460%	1	4,123	-72.153%
2026-03-17	17.6000	17.6000	17.4000	17.4000	-5.691%	149	4,122	-70.632%
2026-03-13	18.4500	18.4500	18.4500	18.4500	+5.128%	1	4,047	-72.304%
2026-03-10	17.5500	17.5500	17.5500	17.5500	-3.836%	1	4,046	-70.883%
2026-03-09	19.8100	19.8100	18.2500	18.2500	-8.978%	7	4,046	-72.000%
2026-03-06	18.8600	20.0500	18.8600	20.0500	+3.940%	2	4,052	-74.514%
2026-03-05	18.8000	19.3000	18.4400	19.2900	+5.410%	81	4,052	-73.510%
2026-03-04	18.3000	18.3000	18.2800	18.3000	-4.935%	61	3,985	-72.077%
2026-03-03	19.3500	19.4000	19.2500	19.2500	+0.733%	2,450	3,928	-73.455%
2026-03-02	19.0800	19.1100	19.0800	19.1100	-6.780%	52	2,738	-73.260%
2026-02-27	19.6500	20.5000	19.6500	20.5000	+12.329%	13	2,686	-75.073%
2026-02-26	17.6500	18.2500	17.6500	18.2500	+6.725%	6	2,676	-72.000%
2026-02-25	16.9400	17.1000	16.9100	17.1000	-5.785%	7	2,677	-70.117%
2026-02-24	18.1200	18.1500	18.1200	18.1500	-1.359%	4	2,677	-71.846%
2026-02-23	18.4000	18.4000	18.4000	18.4000	-0.915%	6	2,673	-72.228%
2026-02-19	18.5300	18.5700	18.5300	18.5700	+3.743%	87	2,679	-72.482%
2026-02-11	17.9000	17.9000	17.9000	17.9000	-1.105%	1	2,624	-71.453%
2026-02-10	18.4500	18.4500	18.1000	18.1000	+1.174%	8	2,625	-71.768%
2026-02-09	17.6500	17.8900	17.6500	17.8900	-4.383%	125	2,619	-71.437%
2026-02-06	18.6500	18.7100	18.6500	18.7100	-10.905%	36	2,619	-72.688%
2026-02-05	21.2100	21.2700	21.0000	21.0000	-0.474%	35	2,655	-75.667%
2026-02-04	20.0000	21.1000	20.0000	21.1000	+7.928%	18	2,620	-75.782%
2026-02-03	19.3200	20.0500	19.2000	19.5500	+5.676%	277	2,604	-73.862%
2026-02-02	18.5000	18.5000	18.5000	18.5000	+2.778%	1	2,341	-72.378%
2026-01-30	18.0000	18.0000	18.0000	18.0000	+3.330%	1	2,341	-71.611%
2026-01-29	18.0600	18.0600	17.4200	17.4200	-1.303%	35	2,341	-70.666%
2026-01-28	17.6500	17.6500	17.6500	17.6500	-1.120%	25	2,316	-71.048%
2026-01-27	17.7800	17.8500	17.7800	17.8500	-0.833%	5	2,341	-71.373%
2026-01-22	18.0000	18.0000	18.0000	18.0000	-6.250%	1	2,345	-71.611%
2026-01-21	18.7500	19.2500	18.7500	19.2000	-1.991%	45	2,346	-73.385%
2026-01-20	18.9500	19.5900	18.9500	19.5900	+11.560%	810	2,311	-73.915%
2026-01-16	17.5600	17.6800	17.5600	17.5600	+0.804%	9	1,511	-70.900%
2026-01-15	17.2000	17.4200	17.2000	17.4200	-5.838%	7	1,511	-70.666%
2026-01-14	18.5000	18.5000	18.5000	18.5000	+7.122%	1	1,506	-72.378%
2026-01-13	17.2700	17.2700	17.2700	17.2700	-0.918%	5	1,505	-70.411%
2026-01-12	18.0000	18.0000	17.4200	17.4300	-4.910%	14	1,510	-70.683%
2026-01-08	18.0000	18.3300	18.0000	18.3300	+0.992%	7	1,524	-72.122%
2026-01-06	17.8400	18.1500	17.8400	18.1500	-1.251%	16	1,517	-71.846%
2026-01-05	18.3000	18.4200	18.1500	18.3800	+1.547%	17	1,514	-72.198%
2026-01-02	17.7000	18.2500	17.5600	18.1000	-2.162%	166	1,514	-71.768%
2025-12-31	18.1000	18.5000	18.1000	18.5000	+2.210%	34	1,382	-72.378%
2025-12-30	18.2000	18.2000	18.0000	18.1000	-0.110%	8	1,382	-71.768%
2025-12-29	18.5000	18.5200	18.1200	18.1200	+3.484%	12	1,374	-71.799%
2025-12-26	17.5600	17.6100	17.3200	17.5100	-3.260%	22	1,362	-70.817%
2025-12-24	17.9000	18.1000	17.9000	18.1000	+1.972%	6	1,350	-71.768%
2025-12-23	18.0500	18.0500	17.7000	17.7500	-3.794%	43	1,350	-71.211%
2025-12-22	18.2200	18.4500	18.2200	18.4500	-1.914%	24	1,347	-72.304%
2025-12-19	19.1500	19.1500	18.8100	18.8100	-10.556%	8	1,342	-72.834%
2025-12-17	20.8500	21.0300	20.8500	21.0300	+5.519%	14	1,344	-75.701%
2025-12-16	20.2000	20.3000	19.9300	19.9300	-1.385%	321	1,340	-74.360%
2025-12-15	20.2100	20.2100	20.2100	20.2100	-0.688%	1	1,025	-74.715%
2025-12-12	20.3500	20.3500	20.3500	20.3500	+3.827%	2	1,025	-74.889%
2025-12-11	19.6000	19.6000	19.6000	19.6000	+2.083%	1	1,023	-73.929%
2025-12-10	19.8600	19.8600	19.2000	19.2000	-0.673%	22	1,022	-73.385%
2025-12-09	19.2200	19.4100	19.2200	19.3300	-0.103%	15	1,021	-73.564%
2025-12-08	18.8000	19.3500	18.8000	19.3500	-1.276%	21	1,016	-73.592%
2025-12-05	19.6000	19.6000	19.6000	19.6000	-0.254%	1	1,016	-73.929%
2025-12-04	19.7000	19.7000	19.5500	19.6500	-0.506%	17	1,017	-73.995%
2025-12-03	19.9500	19.9500	19.7500	19.7500	+0.765%	4	1,010	-74.127%
2025-12-02	18.9500	19.6000	18.6900	19.6000	-0.860%	61	1,010	-73.929%
2025-12-01	20.2000	20.2000	19.6500	19.7700	-2.226%	245	1,019	-74.153%
2025-11-28	20.2100	20.2200	20.2100	20.2200	+2.276%	6	1,019	-74.728%
2025-11-26	19.7500	19.7700	19.7500	19.7700	-5.857%	6	1,008	-74.153%
2025-11-25	20.9000	22.0800	20.6000	21.0000	+8.247%	196	1,008	-75.667%
2025-11-24	20.7000	20.7000	19.4000	19.4000	-4.198%	122	819	-73.660%
2025-11-21	20.6600	21.2500	20.2500	20.2500	+3.316%	23	822	-74.765%
2025-11-20	16.8300	19.6000	16.8300	19.6000	+6.118%	17	805	-73.929%
2025-11-19	18.8500	18.8500	18.4700	18.4700	-4.052%	55	812	-72.334%
2025-11-18	18.8500	19.4000	18.6000	19.2500	+5.479%	169	759	-73.455%
2025-11-17	18.4400	18.4500	18.2500	18.2500	-5.587%	9	674	-72.000%
2025-11-14	19.6100	19.6100	19.3300	19.3300	+3.369%	6	671	-73.564%
2025-11-13	17.7000	18.7000	17.7000	18.7000	+6.250%	332	670	-72.674%
2025-11-12	17.6000	17.6000	17.6000	17.6000	+3.529%	2	398	-70.966%
2025-11-10	17.0000	17.0000	17.0000	17.0000	-7.859%	1	398	-69.941%
2025-11-07	19.2000	20.1900	18.4000	18.4500	+5.429%	46	397	-72.304%
2025-11-06	17.2600	17.6000	17.2600	17.5000	+9.718%	5	396	-70.800%
2025-11-05	15.9000	15.9500	15.9000	15.9500	-1.665%	2	396	-67.962%
2025-11-04	15.9000	16.4000	15.9000	16.2200	+6.711%	9	395	-68.496%
2025-11-03	14.8900	15.2000	14.8900	15.2000	-0.977%	10	396	-66.382%
2025-10-31	15.2500	15.4800	15.2100	15.3500	-3.338%	10	396	-66.710%
2025-10-30	15.5200	15.8800	15.5200	15.8800	+6.720%	13	397	-67.821%
2025-10-29	14.4600	14.9900	14.3200	14.8800	-3.876%	41	398	-65.659%
2025-10-28	16.1000	16.2200	15.4000	15.4800	-4.621%	48	404	-66.990%
2025-10-27	15.8000	16.2500	15.6100	16.2300	-0.429%	21	399	-68.515%
2025-10-24	16.8000	17.0300	16.3000	16.3000	-6.160%	111	399	-68.650%
2025-10-23	17.3100	17.4800	17.2300	17.3700	-2.030%	4	306	-70.581%
2025-10-22	17.1500	18.0500	17.1500	17.7300	+0.739%	18	306	-71.179%
2025-10-21	17.8000	18.0500	17.5000	17.6000	+0.629%	110	304	-70.966%
2025-10-20	17.6500	17.7500	17.3200	17.4900	-3.689%	13	224	-70.783%
2025-10-17	18.5500	18.7300	18.0200	18.1600	-3.147%	24	217	-71.861%
2025-10-16	18.6500	18.7500	18.6500	18.7500	-3.450%	27	218	-72.747%
2025-10-15	19.4200	19.4200	19.4200	19.4200	+2.480%	2	219	-73.687%
2025-10-14	18.8300	18.9500	18.8300	18.9500	+8.100%	3	221	-73.034%
2025-10-13	17.5300	17.5300	17.5300	17.5300	-3.945%	5	219	-70.850%
2025-10-10	18.2500	18.2500	18.2500	18.2500	+12.308%	14	214	-72.000%
2025-10-09	16.2500	16.2500	16.2500	16.2500	-1.216%	1	200	-68.554%
2025-10-08	16.4500	16.4500	16.4500	16.4500	-6.000%	1	200	-68.936%
2025-10-06	17.2800	17.5000	17.2800	17.5000	+7.034%	3	200	-70.800%
2025-10-03	16.2000	16.3500	16.2000	16.3500	+0.307%	7	197	-68.746%
2025-10-02	16.5000	16.5000	16.3000	16.3000	-4.118%	7	192	-68.650%
2025-10-01	17.0700	17.0700	17.0000	17.0000	+0.592%	2	193	-69.941%
2025-09-30	16.9600	16.9600	16.6900	16.9000	-2.312%	11	192	-69.763%
2025-09-29	17.3800	17.3800	16.8500	17.3000	-5.205%	4	182	-70.462%
2025-09-26	18.2500	18.2500	18.2500	18.2500	-2.302%	15	181	-72.000%
2025-09-25	18.6800	18.6800	18.6800	18.6800	+7.480%	2	189	-72.645%
2025-09-23	17.3800	17.3800	17.3800	17.3800	+4.699%	15	187	-70.598%
2025-09-22	17.4000	17.4000	16.6000	16.6000	-4.871%	6	172	-69.217%
2025-09-19	17.0500	17.4500	17.0500	17.4500	+0.576%	5	168	-70.716%
2025-09-18	17.4500	17.4500	17.1000	17.3500	-5.191%	305	165	-70.548%
2025-09-17	18.4300	18.6700	18.0900	18.3000	+3.507%	136	146	-72.077%
2025-09-16	17.1700	17.6800	17.1700	17.6800	+4.122%	12	16	-71.097%
2025-09-15	17.0500	17.3500	16.9800	16.9800	0.000%	6	6	-69.906%