Dark

NVDA20280121P140
NVDA Jan 21 2028 140.00 Put (NVDA280121P00140000)
option OPRA

EOD

Aug 14, 2026

7.47-1.060%(-0.08)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	7.5000	7.5000	7.4700	7.4700	-1.060%	8	22,244	0.000%
2026-08-13	7.6500	7.7300	7.5500	7.5500	-3.205%	14	22,248	-1.060%
2026-08-12	8.1500	8.1500	7.8000	7.8000	-7.583%	39	22,255	-4.231%
2026-08-11	8.4400	8.4400	8.4400	8.4400	-2.428%	10	22,259	-11.493%
2026-08-10	8.3300	8.8100	8.3000	8.6500	+1.645%	32	22,269	-13.642%
2026-08-07	8.6800	8.6800	8.4700	8.5100	-5.444%	16	22,258	-12.221%
2026-08-06	8.8200	9.0000	8.6500	9.0000	+1.466%	32	22,257	-17.000%
2026-08-05	8.9500	8.9500	8.7000	8.8700	-6.632%	32	22,243	-15.784%
2026-08-04	9.9300	9.9300	9.5000	9.5000	-5.941%	151	22,241	-21.368%
2026-08-03	11.2000	11.2000	10.0400	10.1000	-9.417%	43	22,204	-26.040%
2026-07-31	11.2200	11.5000	11.1500	11.1500	-8.456%	87	22,214	-33.004%
2026-07-30	12.2500	12.5000	11.7500	12.1800	-5.728%	73	22,277	-38.670%
2026-07-29	12.6500	12.9200	12.6500	12.9200	+8.571%	6	22,292	-42.183%
2026-07-28	12.3800	12.3800	11.8500	11.9000	-2.058%	36	22,293	-37.227%
2026-07-27	12.0000	12.2800	12.0000	12.1500	+11.982%	6	22,319	-38.519%
2026-07-24	10.9400	10.9400	10.6000	10.8500	+3.432%	290	22,318	-31.152%
2026-07-23	10.5000	10.5000	10.4900	10.4900	+5.960%	10	22,281	-28.789%
2026-07-22	10.5000	10.5000	9.9000	9.9000	-10.407%	19	22,281	-24.545%
2026-07-20	11.0000	11.0500	11.0000	11.0500	-3.913%	22	22,280	-32.398%
2026-07-17	11.5000	11.5000	11.5000	11.5000	+4.545%	10	22,260	-35.043%
2026-07-16	11.0000	11.0000	11.0000	11.0000	+1.852%	1	22,260	-32.091%
2026-07-15	10.8000	10.8000	10.8000	10.8000	+5.058%	5	22,261	-30.833%
2026-07-14	10.8100	10.8100	10.2300	10.2800	-4.815%	7	22,266	-27.335%
2026-07-13	10.7000	10.8000	10.5800	10.8000	+2.857%	47	22,259	-30.833%
2026-07-10	11.1400	11.1400	10.3000	10.5000	-7.895%	323	22,258	-28.857%
2026-07-09	11.7500	11.7500	11.3000	11.4000	-0.437%	41	22,052	-34.474%
2026-07-08	12.0000	12.0500	11.4500	11.4500	-3.782%	152	22,081	-34.760%
2026-07-07	12.6000	12.6000	11.9000	11.9000	-1.245%	33	22,176	-37.227%
2026-07-06	12.0500	12.0500	12.0500	12.0500	+0.083%	30	22,205	-38.008%
2026-07-02	12.0000	12.0400	12.0000	12.0400	+1.948%	2	22,235	-37.957%
2026-07-01	12.2000	12.2000	11.8100	11.8100	+0.255%	19	22,235	-36.749%
2026-06-30	11.8200	11.8200	11.7800	11.7800	-8.682%	2	22,227	-36.587%
2026-06-26	13.2500	13.2500	12.9000	12.9000	-1.527%	259	22,226	-42.093%
2026-06-25	13.0000	13.5200	12.8100	13.1000	+3.968%	344	22,203	-42.977%
2026-06-24	12.3000	12.6000	12.1000	12.6000	+1.205%	45	22,001	-40.714%
2026-06-23	12.7800	12.7800	12.2500	12.4500	+4.359%	32	21,986	-40.000%
2026-06-22	11.6300	11.9300	11.6300	11.9300	+0.845%	55	22,002	-37.385%
2026-06-18	11.8300	11.8300	11.8300	11.8300	-4.520%	1	22,078	-36.855%
2026-06-17	12.2000	12.4000	12.2000	12.3900	+5.897%	25	22,078	-39.709%
2026-06-16	11.7000	11.7000	11.7000	11.7000	+1.916%	6	22,078	-36.154%
2026-06-15	11.9900	11.9900	11.4500	11.4800	-11.008%	44	22,081	-34.930%
2026-06-12	13.1500	13.2500	12.9000	12.9000	-3.008%	6	22,081	-42.093%
2026-06-11	13.6500	13.6500	13.3000	13.3000	-1.481%	2	22,081	-43.835%
2026-06-10	13.7000	13.7000	13.5000	13.5000	+5.469%	4	22,079	-44.667%
2026-06-09	13.8000	13.8000	12.8000	12.8000	-0.544%	53	22,083	-41.641%
2026-06-08	12.8000	12.9000	12.8000	12.8700	-4.312%	9	22,082	-41.958%
2026-06-05	12.1200	13.4500	12.1200	13.4500	+14.468%	66	22,081	-44.461%
2026-06-04	12.1000	12.1000	11.7500	11.7500	-2.893%	15	22,079	-36.426%
2026-06-03	12.1000	12.1000	12.1000	12.1000	+6.608%	1	22,069	-38.264%
2026-06-02	10.9500	11.3500	10.6500	11.3500	+3.182%	14	22,068	-34.185%
2026-06-01	11.5500	11.6500	11.0000	11.0000	-4.514%	28	22,065	-32.091%
2026-05-29	11.7000	11.7000	11.5200	11.5200	-0.861%	7	22,055	-35.156%
2026-05-28	11.8800	12.0000	11.6200	11.6200	-3.967%	14	22,053	-35.714%
2026-05-27	12.1500	12.5000	12.1000	12.1000	+0.415%	6	22,052	-38.264%
2026-05-26	11.9500	12.1500	11.7300	12.0500	+6.167%	45	22,051	-38.008%
2026-05-21	11.5200	11.5200	11.3500	11.3500	+0.799%	16	22,064	-34.185%
2026-05-20	11.9000	11.9000	11.2000	11.2600	-3.925%	14	22,064	-33.659%
2026-05-19	12.2500	12.2500	11.7200	11.7200	-3.460%	12	22,059	-36.263%
2026-05-18	12.3500	12.3500	12.1400	12.1400	+3.761%	11	22,059	-38.468%
2026-05-15	11.7200	11.7200	11.7000	11.7000	+6.364%	7	22,059	-36.154%
2026-05-14	11.3000	11.3000	10.9300	11.0000	-3.678%	324	22,054	-32.091%
2026-05-13	11.6100	11.8000	11.4000	11.4200	-4.833%	270	22,046	-34.588%
2026-05-12	12.2000	12.2000	12.0000	12.0000	+1.695%	2	22,046	-37.750%
2026-05-11	12.0500	12.0500	11.8000	11.8000	-5.600%	71	22,046	-36.695%
2026-05-08	12.5000	12.5000	12.5000	12.5000	-3.994%	2	22,042	-40.240%
2026-05-07	13.4700	13.5000	13.0200	13.0200	-2.981%	4	22,043	-42.627%
2026-05-06	13.9000	13.9000	13.3500	13.4200	-7.448%	47	22,047	-44.337%
2026-05-05	14.4900	14.6000	14.3300	14.5000	+0.694%	49	22,063	-48.483%
2026-05-04	14.8200	14.8200	14.4000	14.4000	-1.974%	3	22,110	-48.125%
2026-05-01	14.5000	14.7500	14.5000	14.6900	-0.877%	8	22,119	-49.149%
2026-04-30	14.2000	14.8200	14.2000	14.8200	+10.762%	14	22,119	-49.595%
2026-04-29	13.2800	13.4500	13.2100	13.3800	+5.354%	38	22,105	-44.170%
2026-04-27	13.5500	13.5500	12.7000	12.7000	-7.232%	545	22,141	-41.181%
2026-04-24	14.2600	14.2600	13.5500	13.6900	-6.553%	1,567	22,003	-45.435%
2026-04-23	14.2500	14.6500	14.0800	14.6500	+1.736%	6	22,209	-49.010%
2026-04-22	14.4000	14.4500	14.3500	14.4000	-0.690%	42	22,207	-48.125%
2026-04-21	14.5000	14.5000	14.5000	14.5000	+1.045%	4	22,248	-48.483%
2026-04-20	14.7000	14.7000	14.3500	14.3500	-0.278%	24	22,248	-47.944%
2026-04-17	14.3500	14.3900	14.3500	14.3900	-3.358%	11	22,235	-48.089%
2026-04-16	14.8000	14.8900	14.8000	14.8900	+1.708%	4	22,226	-49.832%
2026-04-15	14.5000	14.7700	14.4500	14.6400	-1.547%	26	22,228	-48.975%
2026-04-14	15.5500	15.5500	14.8700	14.8700	-8.436%	1,112	22,206	-49.765%
2026-04-13	16.4000	16.4000	16.1000	16.2400	+0.557%	45	23,272	-54.002%
2026-04-10	16.4000	16.4000	16.1500	16.1500	-3.582%	30	23,256	-53.746%
2026-04-09	17.4000	17.4000	16.7500	16.7500	-4.176%	15	23,257	-55.403%
2026-04-08	17.2200	17.4800	16.9500	17.4800	-9.430%	10	23,264	-57.265%
2026-04-07	19.2700	19.3000	19.2700	19.3000	+2.660%	5	23,266	-61.295%
2026-04-06	18.9500	18.9500	18.8000	18.8000	-1.981%	17	23,269	-60.266%
2026-04-02	20.0300	20.0300	19.1800	19.1800	-1.388%	80	23,221	-61.053%
2026-04-01	19.2000	19.4500	18.9500	19.4500	-1.768%	30	23,221	-61.594%
2026-03-31	21.2300	21.2300	19.8000	19.8000	-11.804%	306	23,220	-62.273%
2026-03-30	21.9500	22.4500	21.8000	22.4500	+1.492%	346	23,466	-66.726%
2026-03-27	21.9000	22.1200	21.6500	22.1200	+5.333%	33	23,220	-66.230%
2026-03-26	20.4300	21.0000	20.3700	21.0000	+12.000%	22	23,227	-64.429%
2026-03-25	19.3500	19.3500	18.7500	18.7500	-6.484%	31	23,225	-60.160%
2026-03-24	20.1500	20.3900	19.8000	20.0500	+1.008%	71	23,236	-62.743%
2026-03-23	19.6500	20.1900	19.6500	19.8500	-4.705%	120	23,194	-62.368%
2026-03-20	20.6700	20.8300	20.4500	20.8300	-0.096%	12	23,174	-64.138%
2026-03-19	20.8500	20.8500	20.8500	20.8500	+5.677%	1	23,163	-64.173%
2026-03-18	19.4000	19.7300	19.4000	19.7300	+1.283%	7	23,162	-62.139%
2026-03-17	19.2700	19.4900	19.1500	19.4800	+0.776%	2,802	23,164	-61.653%
2026-03-16	19.4500	19.4700	19.1600	19.3300	-5.569%	39	20,510	-61.355%
2026-03-13	20.4000	20.4700	20.3800	20.4700	+3.384%	1,007	20,516	-63.508%
2026-03-12	20.0200	20.0500	19.8000	19.8000	+1.799%	13	19,513	-62.273%
2026-03-11	19.2000	19.4500	19.2000	19.4500	-1.319%	232	19,516	-61.594%
2026-03-10	19.8500	19.8500	19.0500	19.7100	-4.783%	199	19,559	-62.100%
2026-03-09	22.0800	22.0800	20.7000	20.7000	-6.335%	21	19,757	-63.913%
2026-03-06	20.8200	22.1000	20.6500	22.1000	+4.196%	23	19,758	-66.199%
2026-03-05	20.4200	21.2500	20.3000	21.2100	+4.483%	31	19,771	-64.781%
2026-03-04	20.8000	20.8000	20.0900	20.3000	-4.245%	60	19,790	-63.202%
2026-03-03	21.7500	22.2800	21.2000	21.2000	+1.049%	13	19,796	-64.764%
2026-03-02	22.2000	22.2000	20.7000	20.9800	-5.197%	59	19,807	-64.395%
2026-02-27	21.5000	22.1300	21.4000	22.1300	+7.167%	870	19,750	-66.245%
2026-02-26	19.5800	20.8400	19.5800	20.6500	+10.724%	119	18,912	-63.826%
2026-02-25	19.4000	19.4000	18.6500	18.6500	-4.847%	106	18,738	-59.946%
2026-02-24	20.5000	20.5000	19.6000	19.6000	-3.686%	4,079	18,738	-61.888%
2026-02-23	19.7400	20.5100	19.7400	20.3500	-0.440%	64	21,119	-63.292%
2026-02-20	20.1000	20.4400	19.7500	20.4400	-1.256%	55	21,093	-63.454%
2026-02-19	20.7000	20.7000	20.7000	20.7000	+3.864%	1	21,042	-63.913%
2026-02-18	20.0500	20.0500	19.9300	19.9300	-4.869%	2	21,043	-62.519%
2026-02-17	21.6000	22.0500	20.9000	20.9500	-2.739%	93	21,041	-64.344%
2026-02-13	20.9500	21.5400	20.7500	21.5400	+5.537%	24	21,114	-65.320%
2026-02-12	20.5200	20.5200	20.4100	20.4100	+4.399%	8	21,114	-63.400%
2026-02-11	19.4500	19.7500	19.4500	19.5500	-1.956%	1,558	21,019	-61.790%
2026-02-10	20.0500	20.0600	19.9300	19.9400	+2.784%	90	21,775	-62.538%
2026-02-09	20.1500	20.1500	19.4000	19.4000	-5.642%	15	21,784	-61.495%
2026-02-06	22.4900	22.4900	20.4500	20.5600	-10.648%	20	21,784	-63.667%
2026-02-05	22.6500	23.1700	22.6500	23.0100	+3.184%	8	21,795	-67.536%
2026-02-04	21.4500	23.3500	21.4500	22.3000	+3.963%	660	21,790	-66.502%
2026-02-03	20.6000	22.0000	20.6000	21.4500	+4.532%	1,329	21,359	-65.175%
2026-02-02	20.1800	20.5200	19.7500	20.5200	+2.806%	426	20,213	-63.596%
2026-01-30	19.5000	19.9600	19.1500	19.9600	+2.940%	13	19,853	-62.575%
2026-01-29	19.9900	19.9900	19.3900	19.3900	-0.411%	11	19,862	-61.475%
2026-01-28	19.3900	19.4700	19.2700	19.4700	-0.103%	20	19,866	-61.633%
2026-01-27	19.6300	19.6300	19.4900	19.4900	-2.987%	11	19,851	-61.673%
2026-01-26	19.9000	20.0900	19.9000	20.0900	+0.955%	69	19,859	-62.817%
2026-01-23	19.7000	19.9000	19.6000	19.9000	+0.302%	4,547	19,864	-62.462%
2026-01-22	19.8400	19.8400	19.8400	19.8400	-5.298%	1	16,183	-62.349%
2026-01-21	20.9700	21.1500	20.2000	20.9500	-1.412%	361	16,183	-64.344%
2026-01-20	20.8000	21.3200	20.8000	21.2500	+9.762%	296	16,175	-64.847%
2026-01-16	18.8100	19.4600	18.8100	19.3600	+1.361%	40	15,907	-61.415%
2026-01-15	19.0800	19.2500	18.9200	19.1000	-5.305%	26	15,907	-60.890%
2026-01-14	20.0500	20.5700	20.0500	20.1700	+3.702%	211	15,907	-62.965%
2026-01-13	19.4500	19.4500	19.4500	19.4500	-1.269%	2	15,879	-61.594%
2026-01-12	19.7700	19.7700	19.7000	19.7000	+0.767%	5	15,877	-62.081%
2026-01-09	19.8200	19.8200	19.5500	19.5500	-3.218%	4,508	15,875	-61.790%
2026-01-08	19.4700	20.4500	19.4700	20.2000	+4.124%	823	13,371	-63.020%
2026-01-07	19.4500	19.4700	19.1600	19.4000	-2.267%	24	12,703	-61.495%
2026-01-06	19.6500	19.8500	19.2700	19.8500	-1.244%	419	12,706	-62.368%
2026-01-05	19.3000	20.4200	19.1600	20.1000	+0.752%	28	12,707	-62.836%
2026-01-02	19.4800	20.3000	19.4000	19.9500	-1.917%	43	12,703	-62.556%
2025-12-31	19.8000	20.3400	19.8000	20.3400	+2.727%	2	12,697	-63.274%
2025-12-30	20.0000	20.0100	19.8000	19.8000	-1.000%	21	12,697	-62.273%
2025-12-29	20.1000	20.1500	19.9800	20.0000	+3.040%	3,575	12,689	-62.650%
2025-12-26	19.2500	19.4100	18.9500	19.4100	-2.950%	13	9,872	-61.515%
2025-12-24	19.6000	20.0000	19.6000	20.0000	+2.459%	7	9,865	-62.650%
2025-12-23	20.0400	20.0400	19.5000	19.5200	-4.079%	199	9,865	-61.732%
2025-12-22	20.3500	20.3500	20.2400	20.3500	-2.864%	119	9,726	-63.292%
2025-12-19	21.5500	21.5500	20.7000	20.9500	-4.119%	462	9,720	-64.344%
2025-12-18	22.2200	22.3400	21.8000	21.8500	-4.543%	236	10,068	-65.812%
2025-12-17	22.2500	23.3200	22.2500	22.8900	+3.575%	1,059	10,060	-67.366%
2025-12-16	22.3000	22.3000	21.8000	22.1000	-0.852%	175	9,462	-66.199%
2025-12-15	22.0500	22.4000	21.5000	22.2900	-2.022%	128	9,330	-66.487%
2025-12-12	21.7000	22.7500	21.7000	22.7500	+4.598%	15	9,323	-67.165%
2025-12-11	22.0500	22.7500	21.4500	21.7500	+2.449%	9,098	9,314	-65.655%
2025-12-10	21.3000	21.3000	21.2300	21.2300	+0.568%	2	2,611	-64.814%
2025-12-09	21.1400	21.1500	21.1000	21.1100	+2.079%	27	2,610	-64.614%
2025-12-08	20.6800	20.6800	20.6800	20.6800	-3.859%	10	2,610	-63.878%
2025-12-05	21.6500	21.6500	21.5000	21.5100	-0.647%	124	2,620	-65.272%
2025-12-04	21.8000	22.0000	21.4700	21.6500	-0.688%	161	2,618	-65.497%
2025-12-03	22.0000	22.0000	21.6400	21.8000	+1.160%	19	2,460	-65.734%
2025-12-02	20.6900	21.5500	20.6900	21.5500	-0.416%	17	2,456	-65.336%
2025-12-01	23.0000	23.0000	21.6400	21.6400	-2.742%	8	2,455	-65.481%
2025-11-28	22.2000	22.2700	22.1500	22.2500	+2.299%	9	2,448	-66.427%
2025-11-26	21.4900	21.9500	21.4900	21.7500	-6.048%	17	2,435	-65.655%
2025-11-25	22.9300	24.3000	22.6200	23.1500	+8.941%	541	2,435	-67.732%
2025-11-24	22.1500	22.7500	21.2400	21.2500	-5.598%	26	2,098	-64.847%
2025-11-21	22.2500	24.0000	21.2500	22.5100	+1.396%	122	2,096	-66.815%
2025-11-20	18.1000	22.2000	18.1000	22.2000	+10.448%	75	2,085	-66.351%
2025-11-19	19.9000	21.2500	19.5400	20.1000	-2.427%	384	2,048	-62.836%
2025-11-18	21.0000	21.7000	20.4500	20.6000	+0.390%	780	1,866	-63.738%
2025-11-17	20.9000	20.9000	20.5000	20.5200	+4.162%	23	1,089	-63.596%
2025-11-14	21.5000	21.7000	19.4700	19.7000	-3.479%	46	1,073	-62.081%
2025-11-13	20.0000	21.0100	20.0000	20.4100	+5.424%	130	1,057	-63.400%
2025-11-12	19.3000	19.6700	19.3000	19.3600	+0.781%	25	1,028	-61.415%
2025-11-11	19.2300	19.5100	19.2100	19.2100	+3.838%	17	1,027	-61.114%
2025-11-10	18.5000	18.5000	18.5000	18.5000	-8.325%	3	1,012	-59.622%
2025-11-07	20.6000	22.1000	20.0800	20.1800	+0.850%	904	1,015	-62.983%
2025-11-06	18.2200	20.0100	18.2200	20.0100	+13.243%	23	586	-62.669%
2025-11-05	17.6600	17.6700	17.3700	17.6700	-2.051%	13	576	-57.725%
2025-11-04	17.7500	18.0400	17.2500	18.0400	+9.267%	64	576	-58.592%
2025-11-03	16.4800	16.5100	15.9800	16.5100	-1.901%	90	522	-54.755%
2025-10-31	16.7100	17.0400	16.7100	16.8300	-2.773%	25	522	-55.615%
2025-10-30	16.5700	17.3600	16.5700	17.3100	+5.100%	53	511	-56.846%
2025-10-29	15.8400	16.4700	15.7000	16.4700	-1.259%	113	494	-54.645%
2025-10-28	17.7500	17.7500	16.6800	16.6800	-6.187%	8	419	-55.216%
2025-10-27	17.4000	17.9000	17.2300	17.7800	-2.039%	26	427	-57.987%
2025-10-24	18.6200	18.8700	18.0000	18.1500	-5.222%	144	427	-58.843%
2025-10-23	19.0700	19.3300	18.9500	19.1500	-2.046%	12	307	-60.992%
2025-10-22	18.9600	20.2200	18.9600	19.5500	+0.773%	42	307	-61.790%
2025-10-21	19.6100	19.8000	19.3500	19.4000	+0.832%	16	306	-61.495%
2025-10-20	19.1000	19.2400	19.1000	19.2400	-2.087%	21	294	-61.175%
2025-10-17	20.4000	20.6000	19.6500	19.6500	-5.301%	27	277	-61.985%
2025-10-16	20.7500	20.7500	20.7500	20.7500	-1.659%	75	276	-64.000%
2025-10-15	21.1000	21.1000	21.1000	21.1000	-0.142%	1	245	-64.597%
2025-10-14	20.7000	21.1300	20.5000	21.1300	+4.604%	185	245	-64.647%
2025-10-10	18.3000	20.2000	18.3000	20.2000	+11.418%	6	64	-63.020%
2025-10-09	18.0400	18.1300	17.8800	18.1300	-1.199%	7	61	-58.798%
2025-10-08	18.1000	18.3500	18.1000	18.3500	-4.427%	2	60	-59.292%
2025-10-07	19.2000	19.2000	19.2000	19.2000	0.000%	7	62	-61.094%
2025-10-06	18.9000	19.2000	18.9000	19.2000	+5.205%	4	56	-61.094%
2025-10-03	18.2500	18.2500	18.2500	18.2500	+1.955%	1	52	-59.068%
2025-10-02	18.0800	18.1000	17.9000	17.9000	-4.838%	7	51	-58.268%
2025-10-01	18.8100	18.8100	18.8100	18.8100	-1.260%	1	47	-60.287%
2025-09-29	19.0500	19.0500	19.0500	19.0500	-3.053%	1	47	-60.787%
2025-09-25	19.6000	19.8200	19.6000	19.6500	-1.157%	3	47	-61.985%
2025-09-24	19.5000	20.2300	19.5000	19.8800	+4.084%	5	46	-62.425%
2025-09-23	18.5500	19.1000	18.5500	19.1000	+4.887%	3	45	-60.890%
2025-09-22	19.5000	19.5000	18.1600	18.2100	-5.255%	27	42	-58.979%
2025-09-19	18.8500	19.2200	18.8500	19.2200	+0.892%	5	19	-61.134%
2025-09-18	19.0000	19.1500	18.9500	19.0500	-6.846%	25	18	-60.787%
2025-09-17	20.5200	20.5200	20.1000	20.4500	+6.956%	3	13	-63.472%
2025-09-15	19.1200	19.1200	19.1200	19.1200	0.000%	10	10	-60.931%