Dark

NVDA20280121P155
NVDA Jan 21 2028 155.00 Put (NVDA280121P00155000)
option OPRA

EOD

Aug 14, 2026

10.80-1.550%(-0.17)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	10.8000	10.8000	10.8000	10.8000	-1.550%	18	5,048	0.000%
2026-08-13	11.0800	11.0800	10.9700	10.9700	-2.054%	5	5,035	-1.550%
2026-08-12	11.1300	11.2000	11.1300	11.2000	-8.943%	5	5,035	-3.571%
2026-08-10	11.9700	12.3000	11.9700	12.3000	+4.414%	585	5,035	-12.195%
2026-08-07	12.0500	12.0500	11.7800	11.7800	-6.434%	11	4,873	-8.319%
2026-08-06	12.8500	12.8500	12.5900	12.5900	+1.778%	131	4,874	-14.218%
2026-08-05	12.5100	12.5100	12.3700	12.3700	-8.370%	7	4,745	-12.692%
2026-08-04	13.5000	13.5000	13.5000	13.5000	-4.795%	4	4,745	-20.000%
2026-08-03	16.2000	16.2000	14.1800	14.1800	-9.682%	3	4,741	-23.836%
2026-07-31	16.1000	16.1000	15.7000	15.7000	-7.375%	3	4,741	-31.210%
2026-07-30	16.9500	16.9500	16.9500	16.9500	-5.833%	1	4,742	-36.283%
2026-07-29	17.5500	18.0000	17.5500	18.0000	+9.091%	9	4,741	-40.000%
2026-07-28	17.4100	17.4100	16.5000	16.5000	-2.077%	7	4,734	-34.545%
2026-07-27	15.9000	17.1000	15.9000	16.8500	+10.855%	24	4,734	-35.905%
2026-07-24	15.3000	15.4500	15.2000	15.2000	+0.330%	4	4,732	-28.947%
2026-07-23	15.1500	15.1500	15.1500	15.1500	+6.690%	1	4,733	-28.713%
2026-07-22	14.0000	14.2000	13.9000	14.2000	-4.698%	58	4,733	-23.944%
2026-07-21	14.9000	15.0500	14.9000	14.9000	-5.696%	10	4,684	-27.517%
2026-07-20	15.8000	15.8000	15.8000	15.8000	-1.863%	1	4,682	-31.646%
2026-07-17	16.8600	16.8700	15.9700	16.1000	+5.229%	239	4,682	-32.919%
2026-07-15	14.7000	15.3000	14.7000	15.3000	+5.882%	6	4,731	-29.412%
2026-07-14	14.4000	14.4500	14.3600	14.4500	-8.137%	123	4,725	-25.260%
2026-07-13	15.6500	15.7300	15.6500	15.7300	+7.007%	15	4,789	-31.341%
2026-07-10	15.0600	15.0600	14.7000	14.7000	-7.837%	3	4,791	-26.531%
2026-07-09	15.8000	15.9500	15.8000	15.9500	+0.188%	4	4,790	-32.288%
2026-07-08	15.9800	15.9800	15.9200	15.9200	-6.901%	6	4,793	-32.161%
2026-07-07	17.8000	17.8000	17.1000	17.1000	-3.662%	3	4,793	-36.842%
2026-07-02	17.5500	17.7500	17.5500	17.7500	+7.251%	5	4,793	-39.155%
2026-07-01	16.6000	16.6000	16.4500	16.5500	-0.301%	142	4,793	-34.743%
2026-06-30	16.6000	16.6000	16.6000	16.6000	-5.143%	1	4,709	-34.940%
2026-06-29	17.9500	17.9500	17.5000	17.5000	+0.287%	2	4,709	-38.286%
2026-06-26	18.0000	18.1000	17.3500	17.4500	-5.676%	45	4,709	-38.109%
2026-06-25	18.5000	18.5000	18.5000	18.5000	+8.824%	1	4,689	-41.622%
2026-06-24	17.0100	17.0100	17.0000	17.0000	-1.449%	40	4,689	-36.471%
2026-06-23	17.1900	17.4500	16.9000	17.2500	+9.454%	209	4,716	-37.391%
2026-06-22	15.7600	15.7600	15.7600	15.7600	-0.943%	200	4,812	-31.472%
2026-06-18	16.1500	16.1500	15.9100	15.9100	-3.867%	9	4,603	-32.118%
2026-06-17	16.5500	16.5500	16.5500	16.5500	+4.285%	5	4,603	-34.743%
2026-06-15	15.7600	15.8700	15.7600	15.8700	-12.417%	2	4,603	-31.947%
2026-06-12	18.1000	18.1200	18.1000	18.1200	-3.873%	7	4,603	-40.397%
2026-06-09	17.5000	18.8500	17.5000	18.8500	+7.407%	409	4,603	-42.706%
2026-06-08	17.3500	17.5500	17.3500	17.5500	-4.620%	3	4,605	-38.462%
2026-06-05	16.4700	18.4000	16.4700	18.4000	+18.710%	236	4,605	-41.304%
2026-06-04	16.8500	17.0500	15.5000	15.5000	+2.649%	7	4,437	-30.323%
2026-06-01	15.8000	15.8000	15.1000	15.1000	-4.732%	12	4,436	-28.477%
2026-05-29	15.8500	15.8500	15.8500	15.8500	-7.849%	2	4,428	-31.861%
2026-05-27	17.1500	17.2000	17.0500	17.2000	+5.521%	13	4,430	-37.209%
2026-05-26	16.3000	16.3000	16.3000	16.3000	+3.492%	1	4,426	-33.742%
2026-05-22	15.9500	15.9500	15.7500	15.7500	+0.703%	2	4,425	-31.429%
2026-05-21	15.6500	15.8000	15.3500	15.6400	+2.490%	204	4,426	-30.946%
2026-05-20	15.2600	15.2600	15.2600	15.2600	-6.667%	1	4,426	-29.227%
2026-05-18	16.3500	16.6000	16.3000	16.3500	+1.553%	53	4,594	-33.945%
2026-05-15	15.9500	16.1000	15.6500	16.1000	+8.710%	102	4,594	-32.919%
2026-05-14	15.1000	15.1000	14.7000	14.8100	-6.562%	34	4,685	-27.076%
2026-05-13	15.6500	15.8500	15.6500	15.8500	-3.354%	2	4,662	-31.861%
2026-05-12	16.4000	16.4000	16.4000	16.4000	+2.564%	1	4,662	-34.146%
2026-05-11	16.4000	16.4000	15.9900	15.9900	-5.552%	37	4,662	-32.458%
2026-05-08	16.8200	16.9300	16.8200	16.9300	-2.252%	10	4,627	-36.208%
2026-05-07	17.4200	17.4500	17.3200	17.3200	-10.119%	4	4,624	-37.644%
2026-05-05	19.4500	19.4500	19.2700	19.2700	-2.824%	6	4,626	-43.954%
2026-05-04	19.7700	19.8300	19.7700	19.8300	+0.152%	2	4,628	-45.537%
2026-05-01	19.8000	19.8000	19.8000	19.8000	+1.020%	1	4,628	-45.455%
2026-04-30	19.6500	19.6500	19.3500	19.6000	+14.620%	5	4,628	-44.898%
2026-04-27	18.1200	18.1200	17.1000	17.1000	-7.015%	10	4,624	-36.842%
2026-04-24	18.3900	18.3900	18.3900	18.3900	-6.650%	1	4,631	-41.272%
2026-04-23	19.3700	19.7000	19.3700	19.7000	+2.818%	5	4,630	-45.178%
2026-04-22	19.3000	19.3000	19.1200	19.1600	-1.135%	9	4,632	-43.633%
2026-04-21	19.3800	19.3800	19.3800	19.3800	-0.103%	1	4,632	-44.272%
2026-04-17	19.2000	19.4000	19.2000	19.4000	-2.020%	2	4,632	-44.330%
2026-04-16	20.0400	20.0400	19.7800	19.8000	-0.050%	73	4,632	-45.455%
2026-04-15	19.5500	19.8600	19.2500	19.8100	-0.950%	293	4,560	-45.482%
2026-04-14	20.8500	20.8500	20.0000	20.0000	-7.621%	1,054	4,343	-46.000%
2026-04-13	21.5500	21.7000	21.5500	21.6500	-0.230%	4	3,442	-50.115%
2026-04-10	21.3800	21.7000	21.3800	21.7000	-4.194%	5	3,440	-50.230%
2026-04-09	22.4900	22.6500	22.4900	22.6500	-1.821%	2	3,436	-52.318%
2026-04-08	22.9000	23.0700	22.9000	23.0700	-9.706%	2	3,436	-53.186%
2026-04-07	25.3000	25.5500	25.3000	25.5500	+1.188%	8	3,437	-57.730%
2026-04-06	25.0200	25.2500	25.0200	25.2500	-0.980%	3	3,431	-57.228%
2026-04-02	25.7000	25.7000	25.5000	25.5000	-0.391%	3	3,430	-57.647%
2026-04-01	25.4000	25.8500	24.8500	25.6000	-2.476%	49	3,430	-57.813%
2026-03-31	27.8900	27.8900	26.2500	26.2500	-10.714%	17	3,417	-58.857%
2026-03-30	28.5500	29.4000	28.5500	29.4000	+3.448%	15	3,417	-63.265%
2026-03-27	28.4200	28.4200	28.4200	28.4200	+4.871%	1	3,415	-61.999%
2026-03-26	25.8500	27.1000	25.8500	27.1000	+7.072%	5	3,415	-60.148%
2026-03-25	25.0500	25.3100	25.0000	25.3100	-3.027%	44	3,410	-57.329%
2026-03-24	26.2000	26.2000	26.1000	26.1000	-5.435%	300	3,400	-58.621%
2026-03-20	26.8200	27.6000	26.8200	27.6000	+5.545%	6	3,483	-60.870%
2026-03-19	26.1500	26.1500	26.1500	26.1500	+2.109%	1	3,482	-58.700%
2026-03-18	25.5500	25.6100	25.3000	25.6100	+1.225%	1,003	3,482	-57.829%
2026-03-16	25.0500	25.3000	25.0400	25.3000	-1.365%	17	2,481	-57.312%
2026-03-13	25.6500	25.6500	25.6500	25.6500	-1.912%	1	2,487	-57.895%
2026-03-12	26.2000	26.2000	26.1000	26.1500	+2.549%	33	2,487	-58.700%
2026-03-11	24.9000	25.5000	24.9000	25.5000	0.000%	11	2,485	-57.647%
2026-03-10	24.9300	25.5000	24.9300	25.5000	-2.299%	13	2,476	-57.647%
2026-03-09	26.1000	26.1000	26.1000	26.1000	-1.880%	52	2,476	-58.621%
2026-03-06	26.8000	26.8000	26.5000	26.6000	-0.375%	39	2,683	-59.398%
2026-03-05	27.0000	27.7000	26.4500	26.7000	+1.947%	8	2,650	-59.551%
2026-03-04	26.2200	26.4900	26.1900	26.1900	-5.791%	66	2,650	-58.763%
2026-03-03	28.5200	28.5500	27.8000	27.8000	+2.319%	166	2,592	-61.151%
2026-03-02	28.7000	28.7000	26.9800	27.1700	-7.111%	647	2,546	-60.250%
2026-02-27	27.8500	29.2500	27.8000	29.2500	+9.060%	329	2,349	-63.077%
2026-02-26	26.6200	26.9000	25.9000	26.8200	+8.145%	5	2,431	-59.732%
2026-02-25	24.8000	24.8000	24.8000	24.8000	-2.170%	1	2,432	-56.452%
2026-02-24	25.4500	25.8000	25.3200	25.3500	-3.355%	1,273	2,432	-57.396%
2026-02-23	25.7400	26.3100	25.7400	26.2300	+2.221%	13	1,509	-58.826%
2026-02-20	26.3500	26.3500	25.6600	25.6600	-2.433%	9	1,506	-57.911%
2026-02-19	26.3000	26.3000	26.3000	26.3000	+0.960%	1	1,512	-58.935%
2026-02-18	25.9000	26.0500	25.8000	26.0500	-4.052%	9	1,511	-58.541%
2026-02-17	28.6900	28.6900	27.1500	27.1500	+0.185%	4	1,509	-60.221%
2026-02-13	27.2500	27.2500	27.1000	27.1000	+2.303%	16	1,498	-60.148%
2026-02-12	26.3400	26.4900	26.3400	26.4900	+4.291%	7	1,498	-59.230%
2026-02-11	25.3800	25.8500	25.3000	25.4000	-2.794%	12	1,495	-57.480%
2026-02-10	26.1300	26.1300	26.1300	26.1300	+1.871%	3	1,493	-58.668%
2026-02-09	26.2000	26.2000	25.2000	25.6500	-3.752%	14	1,490	-57.895%
2026-02-06	26.9500	26.9500	26.6500	26.6500	-9.814%	42	1,488	-59.475%
2026-02-05	29.2600	30.0500	29.2600	29.5500	0.000%	14	1,530	-63.452%
2026-02-04	28.3800	29.6000	28.3800	29.5500	+5.914%	9	1,533	-63.452%
2026-02-03	27.5000	27.9000	27.5000	27.9000	+4.927%	6	1,532	-61.290%
2026-02-02	25.9800	26.5900	25.3500	26.5900	+4.603%	212	1,534	-59.383%
2026-01-30	25.1500	25.4200	24.9500	25.4200	-3.493%	3	1,344	-57.514%
2026-01-29	26.3400	26.3400	26.3400	26.3400	+4.732%	1	1,341	-58.998%
2026-01-28	25.0500	25.3500	25.0500	25.1500	-3.714%	10	1,342	-57.058%
2026-01-26	25.9600	26.1200	25.6000	26.1200	+0.849%	19	1,339	-58.652%
2026-01-23	25.6900	25.9000	25.5500	25.9000	-1.931%	16	1,338	-58.301%
2026-01-22	26.2600	26.4100	26.2600	26.4100	-5.679%	7	1,331	-59.106%
2026-01-20	27.3700	28.0000	27.3700	28.0000	+12.090%	12	1,326	-61.429%
2026-01-15	25.1000	25.1000	24.9400	24.9800	-5.450%	6	1,319	-56.765%
2026-01-14	26.6000	26.6000	26.4200	26.4200	+2.722%	41	1,319	-59.122%
2026-01-13	25.6400	25.7200	25.6400	25.7200	+3.045%	8	1,299	-58.009%
2026-01-12	25.7500	25.7500	24.9600	24.9600	-5.455%	14	1,291	-56.731%
2026-01-08	25.4600	26.4000	25.4600	26.4000	+3.855%	21	1,301	-59.091%
2026-01-06	25.4300	25.4300	25.1300	25.4200	-2.456%	27	1,285	-57.514%
2026-01-05	26.1000	26.4600	26.0600	26.0600	+2.841%	342	1,312	-58.557%
2026-01-02	25.3400	25.3400	25.3400	25.3400	-2.351%	3	985	-57.380%
2025-12-31	25.9500	25.9500	25.9500	25.9500	+0.894%	140	1,128	-58.382%
2025-12-30	25.7000	25.7200	25.7000	25.7200	-0.848%	5	1,128	-58.009%
2025-12-29	26.0000	26.5000	25.9400	25.9400	+4.555%	41	1,127	-58.365%
2025-12-26	25.3100	25.3100	24.8100	24.8100	-2.896%	3	1,111	-56.469%
2025-12-23	25.6000	25.6000	25.5500	25.5500	-3.036%	19	1,110	-57.730%
2025-12-22	26.4000	26.4000	26.3500	26.3500	-2.696%	17	1,128	-59.013%
2025-12-19	27.3500	27.3500	27.0800	27.0800	-4.815%	2	1,114	-60.118%
2025-12-18	28.9700	28.9700	28.4500	28.4500	-4.305%	33	1,113	-62.039%
2025-12-17	30.1000	30.1000	29.7300	29.7300	+3.806%	126	1,112	-63.673%
2025-12-16	28.6400	28.6400	28.6400	28.6400	+0.421%	1	1,235	-62.291%
2025-12-15	28.5200	28.5200	28.5200	28.5200	-1.655%	5	1,234	-62.132%
2025-12-12	28.5000	29.0500	28.5000	29.0000	+3.571%	33	1,239	-62.759%
2025-12-11	28.0000	28.0000	28.0000	28.0000	+2.941%	1	1,217	-61.429%
2025-12-10	27.5700	27.5700	27.2000	27.2000	0.000%	8	1,217	-60.294%
2025-12-09	27.3600	27.3600	27.2000	27.2000	-0.548%	255	1,212	-60.294%
2025-12-08	27.4000	27.4500	27.3500	27.3500	-1.901%	226	972	-60.512%
2025-12-04	27.8700	27.8800	27.8700	27.8800	-1.380%	120	863	-61.263%
2025-12-03	28.2000	28.2700	28.2000	28.2700	+1.362%	2	743	-61.797%
2025-12-02	26.8000	27.8900	26.7100	27.8900	-1.099%	9	743	-61.276%
2025-12-01	29.1500	29.1500	28.2000	28.2000	-1.913%	6	747	-61.702%
2025-11-28	28.5300	28.7500	28.5300	28.7500	+1.950%	7	746	-62.435%
2025-11-26	28.2000	28.2000	28.2000	28.2000	-5.937%	5	734	-61.702%
2025-11-25	30.8300	31.0000	28.9000	29.9800	+8.153%	12	734	-63.976%
2025-11-24	29.1000	29.1000	27.7200	27.7200	-2.394%	7	729	-61.039%
2025-11-21	30.3000	30.3000	28.4000	28.4000	+0.353%	4	729	-61.972%
2025-11-20	24.3500	28.3500	24.3500	28.3000	+7.197%	12	728	-61.837%
2025-11-19	26.8000	26.8000	26.4000	26.4000	-2.941%	6	728	-59.091%
2025-11-18	28.2500	28.2500	27.2000	27.2000	+2.680%	90	727	-60.294%
2025-11-17	26.6000	26.7000	26.4300	26.4900	+2.954%	118	644	-59.230%
2025-11-14	27.5000	27.5000	25.6000	25.7300	-3.777%	6	544	-58.026%
2025-11-13	26.3000	27.2000	26.3000	26.7400	+5.692%	15	547	-59.611%
2025-11-12	25.3000	25.3000	25.3000	25.3000	+0.717%	140	538	-57.312%
2025-11-11	25.1200	25.1200	25.1200	25.1200	+6.531%	2	411	-57.006%
2025-11-10	24.5000	24.6100	23.5800	23.5800	-10.682%	18	411	-54.198%
2025-11-07	27.5500	28.0000	26.4000	26.4000	+2.009%	3	405	-59.091%
2025-11-06	24.5000	25.8800	24.5000	25.8800	+12.229%	7	404	-58.269%
2025-11-05	23.0000	23.0600	23.0000	23.0600	+0.348%	2	400	-53.166%
2025-11-04	22.5700	22.9800	22.5400	22.9800	+8.141%	12	399	-53.003%
2025-11-03	21.1500	21.5600	21.0000	21.2500	-5.345%	51	359	-49.176%
2025-10-31	21.8100	22.4500	21.8000	22.4500	-0.178%	25	359	-51.893%
2025-10-30	21.6200	22.6900	21.6200	22.4900	+1.995%	17	346	-51.979%
2025-10-29	20.6500	22.0500	20.6400	22.0500	-0.451%	116	343	-51.020%
2025-10-28	23.0600	23.3500	22.1500	22.1500	-6.025%	19	336	-51.242%
2025-10-27	23.0000	23.5700	23.0000	23.5700	-1.381%	20	330	-54.179%
2025-10-24	24.3700	24.7000	23.9000	23.9000	-4.093%	44	330	-54.812%
2025-10-23	24.9500	25.1900	24.8600	24.9200	-2.351%	23	321	-56.661%
2025-10-22	24.6400	26.3000	24.6400	25.5200	+0.472%	43	316	-57.680%
2025-10-21	25.6000	25.9800	25.2500	25.4000	+0.395%	9	315	-57.480%
2025-10-20	25.0200	25.3000	25.0200	25.3000	-1.249%	2	315	-57.312%
2025-10-17	26.5100	26.7800	25.6000	25.6200	-5.181%	136	315	-57.845%
2025-10-16	26.5000	27.0200	26.5000	27.0200	-0.662%	26	209	-60.030%
2025-10-15	27.0300	27.2000	27.0300	27.2000	+1.720%	3	196	-60.294%
2025-10-14	26.5700	26.7400	26.5700	26.7400	+12.589%	2	195	-59.611%
2025-10-09	23.2800	23.8000	23.2800	23.7500	-1.452%	50	195	-54.526%
2025-10-08	23.8900	24.1000	23.8500	24.1000	-2.862%	47	177	-55.187%
2025-10-07	24.1700	24.8100	24.1700	24.8100	-0.361%	3	152	-56.469%
2025-10-06	24.3900	24.9000	24.3900	24.9000	+2.978%	5	150	-56.627%
2025-10-03	23.4000	24.1800	23.4000	24.1800	+0.124%	11	147	-55.335%
2025-10-01	24.2500	24.2500	24.1500	24.1500	+0.793%	2	138	-55.280%
2025-09-30	23.9600	23.9600	23.9600	23.9600	-3.153%	10	136	-54.925%
2025-09-29	24.5100	24.7400	24.5100	24.7400	-4.589%	2	136	-56.346%
2025-09-26	25.9600	26.1800	25.7000	25.9300	+2.490%	4	136	-58.349%
2025-09-25	26.8000	26.8000	25.0500	25.3000	-1.441%	11	136	-57.312%
2025-09-24	25.5300	25.6700	25.5300	25.6700	+6.958%	3	130	-57.928%
2025-09-22	24.0000	24.0500	24.0000	24.0000	-4.000%	110	130	-55.000%
2025-09-19	25.0000	25.0000	25.0000	25.0000	-1.497%	5	20	-56.800%
2025-09-18	25.3800	25.3800	25.3800	25.3800	-4.694%	1	15	-57.447%
2025-09-17	26.5000	26.8500	26.3200	26.6300	+4.023%	7	15	-59.444%
2025-09-16	25.0600	25.6000	25.0600	25.6000	0.000%	12	12	-57.813%