Dark

NVDA20280121P145
NVDA Jan 21 2028 145.00 Put (NVDA280121P00145000)
option OPRA

EOD

Aug 14, 2026

8.44-2.989%(-0.26)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	8.6500	8.6500	8.4400	8.4400	-2.989%	10	6,953	0.000%
2026-08-13	8.6000	8.7500	8.6000	8.7000	-1.361%	21	6,952	-2.989%
2026-08-12	9.2500	9.2500	8.8200	8.8200	-6.170%	22	6,960	-4.308%
2026-08-11	9.4000	9.4000	9.4000	9.4000	-0.318%	1	6,969	-10.213%
2026-08-10	9.4300	9.4300	9.4300	9.4300	-1.668%	5	6,970	-10.498%
2026-08-07	9.5900	9.5900	9.5900	9.5900	-4.291%	1	6,968	-11.992%
2026-08-06	10.0200	10.0200	10.0200	10.0200	+1.623%	60	6,968	-15.768%
2026-08-05	10.0000	10.2000	9.8600	9.8600	-9.541%	23	6,998	-14.402%
2026-08-04	11.0000	11.1000	10.8000	10.9000	-4.049%	20	7,001	-22.569%
2026-08-03	12.5400	12.5400	11.3600	11.3600	-6.885%	22	7,004	-25.704%
2026-07-31	13.0000	13.1500	12.1500	12.2000	-9.294%	10	6,998	-30.820%
2026-07-30	13.8000	13.8000	13.3500	13.4500	-6.597%	31	6,999	-37.249%
2026-07-29	13.4500	14.4000	13.4500	14.4000	+7.865%	6	6,991	-41.389%
2026-07-28	13.8200	14.1000	13.2500	13.3500	-1.476%	7	6,992	-36.779%
2026-07-27	13.2500	13.8500	13.2500	13.5500	+10.163%	1,668	6,930	-37.712%
2026-07-24	11.9600	12.3200	11.9600	12.3000	+0.408%	7	6,185	-31.382%
2026-07-23	12.0000	12.2500	11.9000	12.2500	+8.889%	31	6,185	-31.102%
2026-07-22	11.9300	11.9300	11.0500	11.2500	-6.250%	32	6,189	-24.978%
2026-07-21	12.0700	12.2000	12.0000	12.0000	-3.226%	35	6,213	-29.667%
2026-07-20	12.7200	12.7200	12.4000	12.4000	-1.976%	36	6,199	-31.935%
2026-07-17	13.4300	13.8500	12.3900	12.6500	+2.679%	319	6,183	-33.281%
2026-07-16	12.4100	12.4100	12.3000	12.3200	+4.851%	6	6,291	-31.494%
2026-07-15	11.7500	11.7500	11.7500	11.7500	-3.767%	15	6,293	-28.170%
2026-07-14	12.2100	12.2100	12.2100	12.2100	-3.478%	1	6,293	-30.876%
2026-07-13	12.1500	12.7000	12.1100	12.6500	+8.212%	29	6,292	-33.281%
2026-07-10	12.4300	12.4300	11.6900	11.6900	-11.103%	28	6,265	-27.802%
2026-07-09	13.1500	13.1500	13.1500	13.1500	+1.154%	1	6,255	-35.817%
2026-07-08	13.0000	13.0000	12.7000	13.0000	-4.762%	314	6,254	-35.077%
2026-07-07	13.4000	13.8500	13.4000	13.6500	-0.365%	59	6,071	-38.168%
2026-07-06	13.5500	13.7000	13.5500	13.7000	-3.994%	4	6,070	-38.394%
2026-07-02	13.8000	14.2700	13.7500	14.2700	+4.161%	328	6,384	-40.855%
2026-07-01	13.8500	14.0500	13.7000	13.7000	+5.385%	57	6,384	-38.394%
2026-06-30	13.2000	13.3000	13.0000	13.0000	-6.475%	5	6,419	-35.077%
2026-06-29	13.9000	13.9500	13.9000	13.9000	-1.068%	61	6,420	-39.281%
2026-06-26	15.0500	15.0500	13.9500	14.0500	-3.767%	62	6,399	-39.929%
2026-06-25	15.2200	15.2200	14.6000	14.6000	+5.797%	773	6,386	-42.192%
2026-06-24	13.7000	13.8000	13.7000	13.8000	-0.361%	3	6,338	-38.841%
2026-06-23	13.8500	13.8500	13.8500	13.8500	+6.867%	1	6,341	-39.061%
2026-06-22	12.9600	12.9600	12.9600	12.9600	-3.500%	5	6,342	-34.877%
2026-06-17	13.2500	13.4300	13.2000	13.4300	+2.441%	68	6,349	-37.156%
2026-06-16	13.1100	13.1100	13.1100	13.1100	+2.023%	1	6,349	-35.622%
2026-06-15	12.8100	12.8500	12.8100	12.8500	-11.501%	4	6,353	-34.319%
2026-06-12	14.5000	14.5200	14.5000	14.5200	-0.820%	4	6,353	-41.873%
2026-06-11	14.9500	14.9500	14.6400	14.6400	+1.526%	3	6,353	-42.350%
2026-06-10	14.5800	14.5800	14.4200	14.4200	+0.839%	6	6,354	-41.470%
2026-06-09	13.9000	15.4400	13.9000	14.3000	+0.421%	30	6,353	-40.979%
2026-06-08	14.2600	14.2600	14.2000	14.2400	-4.108%	28	6,355	-40.730%
2026-06-05	13.9900	15.1500	13.9900	14.8500	+16.471%	40	6,353	-43.165%
2026-06-04	12.7500	12.7500	12.7500	12.7500	-5.556%	2	6,345	-33.804%
2026-06-03	13.4000	13.5000	13.3000	13.5000	+8.260%	511	6,347	-37.481%
2026-06-02	12.0500	12.5500	11.9500	12.4700	+1.796%	11	6,848	-32.318%
2026-06-01	12.8500	12.8500	12.2500	12.2500	-4.297%	65	6,858	-31.102%
2026-05-29	12.9400	12.9400	12.8000	12.8000	-6.227%	16	6,853	-34.063%
2026-05-27	13.8500	14.1000	13.6400	13.6500	+2.632%	850	6,854	-38.168%
2026-05-26	13.3000	13.5000	13.3000	13.3000	+1.141%	333	7,502	-36.541%
2026-05-22	13.1500	13.1500	12.9000	13.1500	+2.734%	539	7,542	-35.817%
2026-05-21	12.5800	12.8000	12.4500	12.8000	+2.400%	23	8,018	-34.063%
2026-05-20	12.5000	12.5000	12.5000	12.5000	-4.434%	1	8,018	-32.480%
2026-05-19	13.6000	13.7500	13.0800	13.0800	-3.894%	31	8,027	-35.474%
2026-05-18	13.7500	13.8400	13.5500	13.6100	+4.531%	18	8,027	-37.987%
2026-05-15	13.0000	13.0200	12.9500	13.0200	+6.112%	17	8,027	-35.177%
2026-05-14	12.2300	12.4000	12.1200	12.2700	-3.004%	408	8,023	-31.214%
2026-05-13	12.8800	12.8800	12.6500	12.6500	-5.808%	26	7,705	-33.281%
2026-05-12	13.6500	13.7000	13.4300	13.4300	+1.742%	53	7,705	-37.156%
2026-05-11	13.4000	13.4000	13.2000	13.2000	-4.693%	73	7,705	-36.061%
2026-05-08	13.6000	13.8800	13.5500	13.8500	-3.147%	675	7,709	-39.061%
2026-05-07	14.8000	14.9100	14.2000	14.3000	-3.378%	1,002	6,968	-40.979%
2026-05-06	15.3000	15.4000	14.8000	14.8000	-6.625%	6	6,000	-42.973%
2026-05-05	15.9500	16.2000	15.8500	15.8500	-1.553%	19	6,005	-46.751%
2026-05-04	16.4000	16.4000	16.1000	16.1000	-2.424%	3	6,017	-47.578%
2026-05-01	16.2700	16.5000	16.0400	16.5000	+1.538%	44	6,059	-48.848%
2026-04-30	14.7500	16.2500	14.7500	16.2500	+9.797%	6	6,059	-48.062%
2026-04-29	14.7000	15.0000	14.5500	14.8000	+2.069%	60	6,061	-42.973%
2026-04-28	15.0000	15.1800	14.5000	14.5000	+2.837%	12	6,064	-41.793%
2026-04-27	14.8000	14.9500	14.1000	14.1000	-6.499%	1,059	6,070	-40.142%
2026-04-24	15.2000	15.2500	15.0800	15.0800	-6.625%	14	5,116	-44.032%
2026-04-23	16.1500	16.1500	16.1500	16.1500	+2.151%	1	5,130	-47.740%
2026-04-22	15.9200	15.9200	15.8100	15.8100	-1.495%	7	5,130	-46.616%
2026-04-21	15.9500	16.1000	15.9500	16.0500	+1.071%	14	5,137	-47.414%
2026-04-20	16.1500	16.1500	15.8800	15.8800	-0.998%	48	5,137	-46.851%
2026-04-17	16.0000	16.0400	15.7000	16.0400	-2.906%	11	5,133	-47.382%
2026-04-16	16.4500	16.5200	16.4400	16.5200	+2.165%	3	5,136	-48.910%
2026-04-15	16.0900	16.1700	15.9500	16.1700	-2.473%	27	5,138	-47.805%
2026-04-14	17.0500	17.1100	16.5300	16.5800	-7.478%	19	5,132	-49.095%
2026-04-13	17.9400	18.0500	17.9100	17.9200	+0.112%	91	5,139	-52.902%
2026-04-10	17.9500	17.9500	17.6500	17.9000	-4.278%	10	5,106	-52.849%
2026-04-09	19.1000	19.1000	18.6500	18.7000	-2.503%	6	5,102	-54.866%
2026-04-08	18.9000	19.3500	18.9000	19.1800	-9.911%	20	5,103	-55.996%
2026-04-07	21.2900	21.2900	21.2900	21.2900	+2.257%	1	5,120	-60.357%
2026-04-06	20.9600	21.0500	20.8000	20.8200	-1.792%	217	5,119	-59.462%
2026-04-02	21.8500	21.8500	21.1000	21.2000	-0.656%	7	5,205	-60.189%
2026-04-01	21.1500	21.5500	20.6500	21.3400	-1.885%	96	5,205	-60.450%
2026-03-31	22.6500	22.6500	21.7500	21.7500	-10.494%	7	5,205	-61.195%
2026-03-30	23.9500	24.3000	23.9500	24.3000	-0.205%	12	5,206	-65.267%
2026-03-27	23.9500	24.3500	23.5000	24.3500	+5.778%	27	5,206	-65.339%
2026-03-26	22.3000	23.0200	22.3000	23.0200	+8.687%	8	5,221	-63.336%
2026-03-25	20.9500	21.2500	20.5000	21.1800	-2.799%	14	5,228	-60.151%
2026-03-23	21.8000	22.4000	21.6000	21.7900	-5.671%	15	5,229	-61.267%
2026-03-20	22.3500	23.1000	22.2300	23.1000	+5.191%	17	5,233	-63.463%
2026-03-19	22.5300	22.5300	21.9600	21.9600	+2.809%	5	5,220	-61.566%
2026-03-18	21.4300	21.4300	21.3000	21.3600	+1.232%	6	5,217	-60.487%
2026-03-17	21.1200	21.1400	21.1000	21.1000	+0.860%	5	5,217	-60.000%
2026-03-16	21.3500	21.3500	20.9200	20.9200	-6.607%	14	5,214	-59.656%
2026-03-13	21.3000	22.4000	21.3000	22.4000	+1.357%	47	5,204	-62.321%
2026-03-12	21.6000	22.1000	21.6000	22.1000	+3.030%	2	5,209	-61.810%
2026-03-11	20.9500	21.4500	20.9500	21.4500	0.000%	164	5,207	-60.653%
2026-03-10	21.7500	21.7500	20.9800	21.4500	-1.379%	125	5,173	-60.653%
2026-03-09	24.4000	24.4000	21.7500	21.7500	-10.309%	118	5,271	-61.195%
2026-03-06	23.1500	24.2500	22.3100	24.2500	+9.136%	1,545	5,269	-65.196%
2026-03-05	22.3800	22.4500	22.1500	22.2200	-0.448%	42	4,108	-62.016%
2026-03-04	22.3700	22.4000	22.0500	22.3200	-4.000%	2,597	4,107	-62.186%
2026-03-03	23.8200	24.1500	23.2500	23.2500	+1.396%	8	1,741	-63.699%
2026-03-02	25.0500	25.0500	22.6200	22.9300	-6.599%	94	1,738	-63.192%
2026-02-27	23.1500	24.5500	23.1500	24.5500	+8.245%	353	1,669	-65.621%
2026-02-26	21.6800	22.7900	21.6800	22.6800	+10.097%	276	1,892	-62.787%
2026-02-25	21.0000	21.0000	20.3000	20.6000	-4.630%	13	1,742	-59.029%
2026-02-24	22.7600	22.7600	21.5200	21.6000	-3.139%	60	1,742	-60.926%
2026-02-23	21.4500	22.3000	21.4500	22.3000	+2.907%	6	1,773	-62.152%
2026-02-20	21.9500	21.9500	21.6700	21.6700	-3.689%	31	1,777	-61.052%
2026-02-19	22.3800	22.5000	22.3800	22.5000	+0.626%	2	1,808	-62.489%
2026-02-18	21.7500	22.3600	21.7500	22.3600	-1.411%	12	1,806	-62.254%
2026-02-17	23.5500	24.1000	22.6800	22.6800	-3.898%	22	1,805	-62.787%
2026-02-13	23.8500	23.8500	22.9500	23.6000	+5.593%	32	1,790	-64.237%
2026-02-12	21.3000	22.3500	21.3000	22.3500	+2.195%	4	1,790	-62.237%
2026-02-10	22.0000	22.1400	21.8500	21.8700	+2.292%	8	1,787	-61.408%
2026-02-09	22.1500	22.1500	21.3800	21.3800	-5.230%	65	1,784	-60.524%
2026-02-06	24.6500	24.6500	22.4900	22.5600	-11.181%	23	1,785	-62.589%
2026-02-05	25.5000	25.5000	24.3500	25.4000	+2.792%	14	1,786	-66.772%
2026-02-04	24.0000	24.8000	24.0000	24.7100	+2.958%	12	1,779	-65.844%
2026-02-03	22.2500	24.0000	22.2200	24.0000	+11.888%	49	1,776	-64.833%
2026-02-02	22.0400	22.0900	21.4500	21.4500	+0.234%	94	1,735	-60.653%
2026-01-30	21.2000	21.5000	21.0000	21.4000	0.000%	6	1,709	-60.561%
2026-01-29	21.0500	21.4000	21.0500	21.4000	+1.039%	29	1,708	-60.561%
2026-01-28	21.2500	21.2500	21.1500	21.1800	-0.796%	13	1,734	-60.151%
2026-01-27	22.0500	22.0500	21.3500	21.3500	-2.064%	38	1,732	-60.468%
2026-01-26	21.6700	22.1000	21.6500	21.8000	0.000%	11	1,729	-61.284%
2026-01-23	21.6000	21.8000	21.5000	21.8000	-1.580%	18	1,723	-61.284%
2026-01-22	21.8500	22.1500	21.7000	22.1500	-4.731%	22	1,721	-61.896%
2026-01-20	23.0000	23.2500	22.9000	23.2500	+9.670%	47	1,710	-63.699%
2026-01-16	21.1500	21.2000	21.1500	21.2000	+0.856%	245	1,859	-60.189%
2026-01-15	20.9000	21.0200	20.9000	21.0200	-4.887%	2	1,859	-59.848%
2026-01-14	22.3000	22.3000	22.1000	22.1000	+2.552%	2	1,858	-61.810%
2026-01-13	21.5500	21.5500	21.3500	21.5500	+1.555%	13	1,856	-60.835%
2026-01-12	21.7400	21.7500	21.2200	21.2200	-1.668%	6	1,844	-60.226%
2026-01-09	21.7500	21.7500	21.5800	21.5800	-1.909%	2	1,839	-60.890%
2026-01-08	21.5000	22.0000	21.5000	22.0000	+3.286%	52	1,839	-61.636%
2026-01-07	21.3000	21.3500	21.2000	21.3000	-2.517%	162	1,787	-60.376%
2026-01-06	21.1500	21.8700	21.1500	21.8500	-1.354%	22	1,733	-61.373%
2026-01-05	21.5000	22.3700	21.4000	22.1500	+1.839%	15	1,713	-61.896%
2026-01-02	21.4500	21.9000	21.2500	21.7500	-0.229%	77	1,713	-61.195%
2025-12-31	21.6000	21.9000	21.6000	21.8000	0.000%	9	1,725	-61.284%
2025-12-30	21.6500	21.9100	21.6500	21.8000	-1.134%	20	1,725	-61.284%
2025-12-29	22.3000	22.3000	22.0000	22.0500	+4.009%	22	1,709	-61.723%
2025-12-26	20.8700	21.2100	20.8000	21.2000	-1.395%	28	1,689	-60.189%
2025-12-24	21.3500	21.7500	21.3500	21.5000	+0.233%	11	1,676	-60.744%
2025-12-23	21.7000	21.7000	21.3300	21.4500	-3.596%	12	1,676	-60.653%
2025-12-22	22.3000	22.3000	22.2000	22.2500	-2.069%	23	1,678	-62.067%
2025-12-19	22.8000	22.8500	22.7200	22.7200	-4.937%	4	1,685	-62.852%
2025-12-18	24.9000	24.9000	23.8500	23.9000	-4.781%	606	1,688	-64.686%
2025-12-17	24.3500	25.5200	24.3500	25.1000	+3.891%	53	1,864	-66.375%
2025-12-16	24.1900	24.1900	24.1600	24.1600	+1.726%	2	1,843	-65.066%
2025-12-15	24.0000	24.2000	23.7500	23.7500	-2.744%	3	1,843	-64.463%
2025-12-12	23.3100	24.5000	23.2500	24.4200	+3.475%	88	1,844	-65.438%
2025-12-11	24.4500	24.4500	23.5700	23.6000	+1.244%	14	1,757	-64.237%
2025-12-10	23.3100	23.3100	23.3100	23.3100	+0.735%	5	1,749	-63.792%
2025-12-09	23.2000	23.2000	23.1400	23.1400	-0.473%	6	1,754	-63.526%
2025-12-08	23.2500	23.2500	23.2500	23.2500	-1.148%	6	1,754	-63.699%
2025-12-05	23.6800	23.6800	23.4900	23.5200	-0.339%	124	1,748	-64.116%
2025-12-04	23.3500	24.0500	23.3500	23.6000	+0.170%	147	1,748	-64.237%
2025-12-03	23.5600	23.5600	23.5600	23.5600	+3.652%	25	1,868	-64.177%
2025-12-02	23.3400	23.3400	22.4900	22.7300	-4.093%	31	1,868	-62.868%
2025-12-01	24.1100	24.1100	23.6500	23.7000	-0.629%	53	1,869	-64.388%
2025-11-26	23.4700	24.0000	23.2200	23.8500	-3.753%	216	2,061	-64.612%
2025-11-25	24.6500	25.9800	24.6500	24.7800	+6.352%	536	2,061	-65.940%
2025-11-24	24.5500	24.5500	23.2600	23.3000	-3.878%	135	1,526	-63.777%
2025-11-21	26.0500	26.0500	24.1900	24.2400	+17.956%	13	1,405	-65.182%
2025-11-20	20.4500	20.5500	20.4500	20.5500	-8.667%	2	1,403	-58.929%
2025-11-18	23.3000	23.3000	22.4000	22.5000	+0.402%	71	1,403	-62.489%
2025-11-17	22.6900	22.6900	22.4100	22.4100	+3.991%	18	1,332	-62.338%
2025-11-14	22.3000	22.3000	21.5500	21.5500	-4.222%	290	1,336	-60.835%
2025-11-13	21.7500	22.5000	21.7500	22.5000	+4.312%	3	1,086	-62.489%
2025-11-12	21.2500	21.6200	21.2500	21.5700	+1.030%	4	1,083	-60.872%
2025-11-11	21.3500	21.3500	21.3500	21.3500	+7.774%	2	1,083	-60.468%
2025-11-10	20.5500	20.7400	19.7700	19.8100	-10.484%	20	1,083	-57.395%
2025-11-07	22.5900	24.0600	22.1300	22.1300	+3.605%	74	1,080	-61.862%
2025-11-06	20.1000	21.7800	20.1000	21.3600	+10.674%	22	1,065	-60.487%
2025-11-05	19.2000	19.3000	19.1700	19.3000	+0.260%	4	1,060	-56.269%
2025-11-04	19.2200	19.3000	19.0300	19.2500	+4.905%	9	1,058	-56.156%
2025-11-03	17.9700	18.3500	17.9700	18.3500	-1.291%	9	1,052	-54.005%
2025-10-31	18.1600	18.8000	18.1600	18.5900	-1.848%	23	1,052	-54.599%
2025-10-30	18.0700	19.1000	18.0700	18.9400	+3.497%	30	1,062	-55.438%
2025-10-29	17.5500	18.3000	17.5000	18.3000	-2.969%	20	1,045	-53.880%
2025-10-28	19.3200	19.5500	18.8600	18.8600	-3.677%	24	1,053	-55.249%
2025-10-27	19.1100	19.6000	19.0900	19.5800	-1.855%	22	1,077	-56.895%
2025-10-24	20.3600	20.7500	19.8000	19.9500	-4.317%	319	1,077	-57.694%
2025-10-23	20.9600	21.1300	20.8000	20.8500	-2.706%	172	966	-59.520%
2025-10-22	20.7600	21.8000	20.7600	21.4300	+0.610%	355	968	-60.616%
2025-10-21	21.6200	21.8000	21.2500	21.3000	+0.472%	22	643	-60.376%
2025-10-20	21.1000	21.2000	21.0600	21.2000	-3.064%	10	632	-60.189%
2025-10-17	22.3500	22.5300	21.7000	21.8700	-3.656%	464	622	-61.408%
2025-10-16	22.4000	22.7000	22.4000	22.7000	-1.304%	50	187	-62.819%
2025-10-15	23.0000	23.0000	23.0000	23.0000	+3.139%	1	183	-63.304%
2025-10-14	22.7000	22.7000	22.3000	22.3000	+5.189%	7	183	-62.152%
2025-10-13	21.1300	21.2000	21.0000	21.2000	+6.000%	9	177	-60.189%
2025-10-09	19.8500	20.0000	19.8500	20.0000	-1.235%	51	168	-57.800%
2025-10-08	20.2500	20.2500	20.2500	20.2500	-3.571%	1	218	-58.321%
2025-10-06	20.6000	21.0000	20.6000	21.0000	+4.686%	4	217	-59.810%
2025-10-03	19.6900	20.0700	19.6900	20.0600	+1.211%	55	213	-57.926%
2025-10-02	19.8200	19.8200	19.8200	19.8200	-2.748%	10	158	-57.417%
2025-10-01	20.5500	20.5500	20.3200	20.3800	+0.642%	9	148	-58.587%
2025-09-30	20.0000	20.2500	20.0000	20.2500	-3.110%	13	142	-58.321%
2025-09-29	20.3800	20.9000	20.3000	20.9000	-0.948%	9	129	-59.617%
2025-09-25	21.5100	21.7800	21.1000	21.1000	-4.525%	6	137	-60.000%
2025-09-24	21.5500	22.1000	21.5500	22.1000	+2.552%	3	137	-61.810%
2025-09-23	20.5000	21.5500	20.5000	21.5500	+6.420%	12	135	-60.835%
2025-09-22	20.5800	20.5800	20.1000	20.2500	-3.800%	21	123	-58.321%
2025-09-19	20.6000	21.1000	20.6000	21.0500	+0.095%	111	127	-59.905%
2025-09-18	21.0300	21.0300	21.0300	21.0300	-6.699%	3	77	-59.867%
2025-09-17	22.5000	22.5500	22.5000	22.5400	+5.822%	39	79	-62.555%
2025-09-16	20.9000	21.5000	20.8500	21.3000	+3.248%	40	40	-60.376%
2025-09-15	21.1000	21.1000	20.6300	20.6300	0.000%	3	2	-59.089%