Dark

NVDA20280121P160
NVDA Jan 21 2028 160.00 Put (NVDA280121P00160000)
option OPRA

EOD

Aug 14, 2026

12.00-2.913%(-0.36)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	12.0900	12.0900	12.0000	12.0000	-2.913%	7	4,516	0.000%
2026-08-13	12.1400	12.4100	12.1400	12.3600	-1.514%	68	4,515	-2.913%
2026-08-12	12.4500	12.7500	12.4500	12.5500	-6.968%	19	4,505	-4.382%
2026-08-11	13.3500	13.4900	13.3500	13.4900	-2.810%	6	4,518	-11.045%
2026-08-10	13.2000	13.9600	13.2000	13.8800	+4.204%	10	4,512	-13.545%
2026-08-07	13.3500	13.3500	13.1700	13.3200	-4.857%	11	4,509	-9.910%
2026-08-06	13.6000	14.2000	13.6000	14.0000	+0.430%	4	4,510	-14.286%
2026-08-05	13.8100	14.1500	13.6900	13.9400	-6.756%	27	4,510	-13.917%
2026-08-04	15.3200	15.6000	14.9500	14.9500	-5.678%	52	4,510	-19.732%
2026-08-03	16.2500	16.2500	15.8500	15.8500	-11.453%	12	4,517	-24.290%
2026-07-31	17.9000	17.9000	17.9000	17.9000	-5.541%	1	4,527	-32.961%
2026-07-30	19.3000	19.3000	18.2300	18.9500	-3.316%	6	4,527	-36.675%
2026-07-29	18.6000	19.6000	18.6000	19.6000	+6.638%	55	4,527	-38.776%
2026-07-28	19.0500	19.0500	18.3800	18.3800	-1.342%	14	4,530	-34.712%
2026-07-27	17.6400	19.0000	17.6400	18.6300	+11.224%	38	4,530	-35.588%
2026-07-24	16.7500	16.7500	15.9200	16.7500	+0.299%	41	4,528	-28.358%
2026-07-23	16.8000	16.9500	16.7000	16.7000	+7.811%	6	4,502	-28.144%
2026-07-22	16.4000	16.5000	15.1600	15.4900	-7.522%	74	4,503	-22.531%
2026-07-21	16.5000	16.8000	16.5000	16.7500	-6.944%	4	4,443	-28.358%
2026-07-17	18.0300	18.0300	17.6000	18.0000	+6.195%	36	4,446	-33.333%
2026-07-16	17.1700	17.2500	16.7500	16.9500	+5.280%	25	4,415	-29.204%
2026-07-15	16.0700	16.9500	16.0700	16.1000	+0.625%	24	4,426	-25.466%
2026-07-14	16.5100	16.5500	16.0000	16.0000	-8.309%	12	4,420	-25.000%
2026-07-13	16.5500	17.4500	16.5500	17.4500	+8.385%	110	4,421	-31.232%
2026-07-10	17.8400	17.8400	16.1000	16.1000	-8.523%	17	4,440	-25.466%
2026-07-09	17.9000	18.0200	17.6000	17.6000	+0.571%	14	4,448	-31.818%
2026-07-08	18.7500	18.7500	17.0000	17.5000	-5.965%	151	4,460	-31.429%
2026-07-07	18.6100	18.6100	18.6100	18.6100	-3.824%	2	4,483	-35.519%
2026-07-02	19.1000	19.5200	19.1000	19.3500	+2.219%	24	4,481	-37.984%
2026-07-01	18.9300	18.9300	18.9300	18.9300	+5.167%	1	4,481	-36.609%
2026-06-30	18.5000	18.5000	18.0000	18.0000	-7.928%	32	4,481	-33.333%
2026-06-29	19.0000	19.6000	18.8900	19.5500	+1.295%	152	4,480	-38.619%
2026-06-26	19.7300	20.0000	19.3000	19.3000	-3.837%	747	4,388	-37.824%
2026-06-25	20.6000	20.6000	19.8500	20.0700	+2.976%	283	3,931	-40.209%
2026-06-24	18.8000	19.4900	18.6700	19.4900	+2.958%	213	3,908	-38.430%
2026-06-23	18.9500	18.9500	18.9300	18.9300	+6.648%	3	3,937	-36.609%
2026-06-22	17.3400	17.8500	17.3400	17.7500	-5.585%	228	3,937	-32.394%
2026-06-17	18.8000	18.8000	18.8000	18.8000	+5.440%	70	3,910	-36.170%
2026-06-16	17.9100	17.9100	17.7800	17.8300	+1.307%	26	3,910	-32.698%
2026-06-15	18.1000	18.2000	17.4400	17.6000	-11.558%	252	3,842	-31.818%
2026-06-12	19.9000	19.9000	19.9000	19.9000	+0.709%	2	3,842	-39.698%
2026-06-11	20.4300	20.5700	19.7600	19.7600	-3.844%	92	3,842	-39.271%
2026-06-10	19.5600	20.5500	19.5600	20.5500	-0.725%	5	3,819	-41.606%
2026-06-09	20.7000	20.7000	20.7000	20.7000	+6.045%	1	3,820	-42.029%
2026-06-08	19.3000	19.5200	19.3000	19.5200	-2.057%	305	3,820	-38.525%
2026-06-05	18.4500	19.9300	18.3500	19.9300	+11.966%	28	3,713	-39.789%
2026-06-04	18.5500	18.5500	17.8000	17.8000	-1.820%	7	3,705	-32.584%
2026-06-03	17.5800	18.2000	17.5800	18.1300	+5.838%	20	3,707	-33.811%
2026-06-02	16.0000	17.1600	16.0000	17.1300	+3.505%	180	3,695	-29.947%
2026-06-01	17.4400	17.4400	16.5500	16.5500	-6.073%	19	3,675	-27.492%
2026-05-29	17.6000	17.7000	17.6000	17.6200	+0.686%	15	3,663	-31.896%
2026-05-28	17.9000	18.1500	17.5000	17.5000	-6.915%	72	3,663	-31.429%
2026-05-27	18.5500	18.9000	18.4000	18.8000	+4.735%	5	3,686	-36.170%
2026-05-26	17.8000	18.1400	17.4600	17.9500	0.000%	63	3,686	-33.148%
2026-05-22	17.3300	17.9500	17.2600	17.9500	+5.032%	59	3,635	-33.148%
2026-05-21	17.0000	17.2500	16.6000	17.0900	+3.138%	71	3,614	-29.783%
2026-05-20	17.7000	17.7000	16.5100	16.5700	-5.799%	78	3,614	-27.580%
2026-05-19	17.4000	17.5900	17.4000	17.5900	-2.818%	8	3,610	-31.779%
2026-05-18	17.2400	18.1100	17.2400	18.1000	+0.892%	58	3,610	-33.702%
2026-05-15	17.6500	17.9400	17.1000	17.9400	+9.859%	27	3,610	-33.110%
2026-05-14	16.4300	16.4600	16.1100	16.3300	-3.373%	22	3,622	-26.516%
2026-05-13	17.0000	17.3500	16.9000	16.9000	-4.304%	40	3,605	-28.994%
2026-05-12	17.3000	18.0700	17.3000	17.6600	+0.512%	15	3,605	-32.050%
2026-05-11	17.9500	17.9500	17.5700	17.5700	-5.181%	16	3,605	-31.702%
2026-05-08	18.4000	18.5700	18.2000	18.5300	-2.576%	51	3,599	-35.240%
2026-05-07	19.0400	19.2000	18.8500	19.0200	-5.184%	85	3,566	-36.909%
2026-05-06	20.5800	20.6000	20.0600	20.0600	-5.998%	27	3,588	-40.179%
2026-05-05	21.2600	21.3700	21.2600	21.3400	-1.659%	14	3,586	-43.768%
2026-05-04	21.1800	21.7000	21.1800	21.7000	+1.639%	5	3,596	-44.700%
2026-05-01	21.4500	21.6000	21.3500	21.3500	-0.234%	7	3,594	-43.794%
2026-04-30	19.6500	21.6000	19.6500	21.4000	+11.169%	31	3,594	-43.925%
2026-04-29	19.2500	19.2500	19.2500	19.2500	-2.235%	5	3,586	-37.662%
2026-04-28	19.6000	20.0000	19.4700	19.6900	+4.734%	24	3,581	-39.055%
2026-04-27	19.6500	20.0900	18.7800	18.8000	-4.810%	35	3,587	-36.170%
2026-04-24	20.8000	20.9200	19.7500	19.7500	-6.840%	91	3,611	-39.241%
2026-04-23	20.7000	21.2000	20.7000	21.2000	+1.679%	122	3,537	-43.396%
2026-04-22	21.1500	21.1500	20.8500	20.8500	-0.950%	34	3,651	-42.446%
2026-04-21	20.9400	21.0500	20.9400	21.0500	-0.473%	5	3,665	-42.993%
2026-04-20	21.3900	21.3900	21.1500	21.1500	+0.047%	131	3,664	-43.262%
2026-04-17	21.1000	21.2500	20.8100	21.1400	-3.028%	25	3,533	-43.236%
2026-04-16	21.7000	21.8000	21.4900	21.8000	-0.366%	32	3,519	-44.954%
2026-04-15	21.0500	21.8800	21.0500	21.8800	+0.275%	75	3,527	-45.155%
2026-04-14	23.0000	23.0000	21.8200	21.8200	-7.738%	44	3,501	-45.005%
2026-04-13	24.0500	24.0500	23.6500	23.6500	+0.425%	6	3,496	-49.260%
2026-04-10	24.0000	24.0000	23.2000	23.5500	-3.878%	14	3,494	-49.045%
2026-04-09	24.7300	24.7300	24.5000	24.5000	-3.239%	2	3,490	-51.020%
2026-04-08	24.4600	25.4000	24.4600	25.3200	-5.558%	20	3,489	-52.607%
2026-04-07	28.1000	28.1700	26.7400	26.8100	-1.143%	36	3,478	-55.241%
2026-04-06	27.0900	27.1200	27.0900	27.1200	-1.739%	2	3,483	-55.752%
2026-04-02	27.6000	27.6000	27.6000	27.6000	-0.898%	1	3,483	-56.522%
2026-04-01	27.4000	27.8500	27.0700	27.8500	-2.246%	25	3,483	-56.912%
2026-03-31	30.1500	30.1500	28.4900	28.4900	-10.606%	53	3,469	-57.880%
2026-03-30	31.5000	31.8700	30.9500	31.8700	+2.311%	37	3,489	-62.347%
2026-03-27	30.7500	31.3800	30.5000	31.1500	+13.273%	76	3,513	-61.477%
2026-03-25	27.2000	27.5000	27.2000	27.5000	-3.237%	24	3,521	-56.364%
2026-03-24	28.7500	28.7500	28.2500	28.4200	-1.217%	5	3,524	-57.776%
2026-03-23	28.0000	28.7700	28.0000	28.7700	-4.640%	4	3,527	-58.290%
2026-03-20	29.1500	30.1700	28.9000	30.1700	+6.495%	17	3,525	-60.225%
2026-03-19	29.4000	29.4000	28.3300	28.3300	+2.608%	9	3,518	-57.642%
2026-03-17	27.6500	27.7000	27.3000	27.6100	+3.022%	60	3,519	-56.537%
2026-03-16	27.4000	27.4000	26.8000	26.8000	-4.998%	68	3,535	-55.224%
2026-03-13	27.7500	28.2100	27.6000	28.2100	-0.599%	4	3,600	-57.462%
2026-03-12	28.5300	28.5300	28.0700	28.3800	+3.388%	35	3,600	-57.717%
2026-03-11	27.5000	27.5000	26.9500	27.4500	-1.542%	81	3,576	-56.284%
2026-03-10	27.4000	27.8800	27.0000	27.8800	-5.009%	46	3,624	-56.958%
2026-03-09	30.8700	30.8700	29.3500	29.3500	-4.241%	16	3,641	-59.114%
2026-03-06	29.3200	30.7500	28.8000	30.6500	+6.239%	44	3,634	-60.848%
2026-03-05	28.8000	29.9600	28.6000	28.8500	+0.945%	28	3,634	-58.406%
2026-03-04	29.0000	29.0000	28.4200	28.5800	-3.609%	66	3,618	-58.013%
2026-03-03	30.4500	30.9100	29.6500	29.6500	+1.022%	657	3,562	-59.528%
2026-03-02	29.3500	29.3500	29.1300	29.3500	-6.050%	16	3,312	-59.114%
2026-02-27	30.9000	31.2400	29.9000	31.2400	+7.502%	348	3,315	-61.588%
2026-02-26	27.3000	29.1500	27.2800	29.0600	+10.789%	58	3,409	-58.706%
2026-02-25	27.2700	27.2700	26.1700	26.2300	-5.986%	27	3,372	-54.251%
2026-02-24	28.6000	28.6000	27.9000	27.9000	-2.277%	6	3,372	-56.989%
2026-02-23	28.0000	28.7000	28.0000	28.5500	-0.035%	41	3,371	-57.968%
2026-02-20	28.5000	28.6000	28.5000	28.5600	-1.347%	26	3,370	-57.983%
2026-02-19	28.8500	29.1000	28.6100	28.9500	+1.401%	42	3,357	-58.549%
2026-02-18	28.4900	28.7400	28.4900	28.5500	-1.211%	6	3,318	-57.968%
2026-02-17	30.1200	30.8500	28.9000	28.9000	-3.667%	49	3,320	-58.478%
2026-02-13	29.8000	30.0000	29.1200	30.0000	+2.459%	91	3,360	-60.000%
2026-02-12	28.5500	29.2800	28.4500	29.2800	+6.473%	254	3,360	-59.016%
2026-02-11	27.2000	27.5000	27.2000	27.5000	-1.610%	3	3,260	-56.364%
2026-02-10	27.9500	27.9500	27.9500	27.9500	+0.903%	1	3,261	-57.066%
2026-02-09	27.4000	27.7500	27.3500	27.7000	-3.986%	17	3,262	-56.679%
2026-02-06	29.8500	29.8500	28.8500	28.8500	-10.543%	142	3,268	-58.406%
2026-02-05	31.7500	32.6000	31.7500	32.2500	+2.707%	393	3,267	-62.791%
2026-02-04	31.0000	31.9800	31.0000	31.4000	+3.426%	513	3,151	-61.783%
2026-02-03	29.8700	30.7600	29.8700	30.3600	+10.400%	32	2,830	-60.474%
2026-02-02	28.7300	28.7300	27.4000	27.5000	-1.961%	18	2,806	-56.364%
2026-01-30	27.2500	28.0500	27.1000	28.0500	-2.773%	16	2,803	-57.219%
2026-01-29	28.1000	28.8500	28.1000	28.8500	+5.600%	3	2,810	-58.406%
2026-01-28	27.3500	27.5200	27.2500	27.3200	-2.149%	10	2,812	-56.076%
2026-01-27	28.2000	28.2000	27.6000	27.9200	-1.447%	14	2,820	-57.020%
2026-01-26	28.3300	28.3300	28.3300	28.3300	+1.980%	36	2,824	-57.642%
2026-01-23	27.7800	27.7800	27.7800	27.7800	-2.629%	4	2,824	-56.803%
2026-01-22	28.2500	28.5300	28.0700	28.5300	+0.105%	31	2,820	-57.939%
2026-01-21	29.8500	29.8500	28.5000	28.5000	-5.785%	261	2,815	-57.895%
2026-01-20	29.6400	30.2500	29.2500	30.2500	+10.522%	22	2,738	-60.331%
2026-01-16	26.6500	27.6400	26.6500	27.3700	-0.037%	9	2,750	-56.156%
2026-01-15	27.1000	27.3800	26.8000	27.3800	-3.080%	20	2,750	-56.172%
2026-01-14	29.0000	29.0500	28.2500	28.2500	+1.986%	38	2,758	-57.522%
2026-01-13	27.8400	27.8400	27.7000	27.7000	+0.727%	2	2,752	-56.679%
2026-01-12	28.0000	28.0500	27.5000	27.5000	-2.309%	38	2,753	-56.364%
2026-01-09	28.1500	28.1500	28.1500	28.1500	-1.573%	10	2,740	-57.371%
2026-01-08	27.8000	28.7500	27.8000	28.6000	+4.456%	10	2,742	-58.042%
2026-01-07	27.1000	27.3800	27.1000	27.3800	-2.562%	30	2,737	-56.172%
2026-01-06	27.7000	28.1300	27.4500	28.1000	-2.159%	53	2,726	-57.295%
2026-01-05	27.1300	28.7200	27.1300	28.7200	+2.792%	54	2,769	-58.217%
2026-01-02	27.3000	27.9500	27.3000	27.9400	+1.748%	17	2,769	-57.051%
2025-12-31	27.4600	27.4600	27.4600	27.4600	-1.964%	5	2,769	-56.300%
2025-12-30	28.1000	28.2300	27.8900	28.0100	-1.891%	147	2,769	-57.158%
2025-12-29	28.3000	28.6100	28.3000	28.5500	+5.002%	127	2,724	-57.968%
2025-12-26	27.2000	27.2500	26.9500	27.1900	-2.335%	69	2,695	-55.866%
2025-12-24	27.7500	28.0100	27.7500	27.8400	+0.833%	5	2,659	-56.897%
2025-12-23	28.5200	28.5200	27.5700	27.6100	-3.462%	16	2,659	-56.537%
2025-12-22	28.6900	28.6900	28.5500	28.6000	-2.952%	4	2,659	-58.042%
2025-12-19	29.7500	29.7500	29.3200	29.4700	-4.782%	1,028	2,659	-59.281%
2025-12-18	31.6500	31.6500	30.7200	30.9500	-3.673%	1,002	3,065	-61.228%
2025-12-17	31.5100	32.4500	31.5100	32.1300	+3.981%	194	2,067	-62.652%
2025-12-16	31.2200	31.3500	30.8000	30.9000	+0.325%	15	1,955	-61.165%
2025-12-15	31.0000	31.1400	30.3000	30.8000	-0.549%	10	1,953	-61.039%
2025-12-12	30.0500	31.7800	29.8500	30.9700	+1.474%	10	1,953	-61.253%
2025-12-11	30.8500	31.7000	30.5200	30.5200	+3.108%	22	1,949	-60.682%
2025-12-10	29.7600	30.3000	29.6000	29.6000	-0.169%	5	1,946	-59.459%
2025-12-09	29.6800	29.6800	29.5000	29.6500	-0.336%	9	1,946	-59.528%
2025-12-08	29.3000	29.8000	28.2300	29.7500	-1.653%	139	1,943	-59.664%
2025-12-05	29.9000	30.3400	29.8700	30.2500	-0.066%	18	1,992	-60.331%
2025-12-04	29.9800	30.5700	29.8000	30.2700	-1.721%	99	1,990	-60.357%
2025-12-03	29.8500	30.8000	29.8500	30.8000	+2.564%	20	1,922	-61.039%
2025-12-02	28.9800	30.2000	28.9500	30.0300	-1.541%	71	1,923	-60.040%
2025-12-01	32.0000	32.0000	30.5000	30.5000	-2.337%	60	1,927	-60.656%
2025-11-28	30.8500	31.2400	30.7600	31.2300	+2.226%	68	1,937	-61.575%
2025-11-26	30.3900	30.5500	30.0000	30.5500	-3.170%	15	1,960	-60.720%
2025-11-25	31.6800	33.7300	31.1500	31.5500	+5.872%	95	1,960	-61.965%
2025-11-24	31.8600	31.8600	29.7600	29.8000	-5.845%	77	1,955	-59.732%
2025-11-21	30.6000	32.1000	29.6000	31.6500	+2.361%	31	1,923	-62.085%
2025-11-20	26.5000	30.9200	26.5000	30.9200	+8.491%	43	1,929	-61.190%
2025-11-19	29.7600	29.7600	28.5000	28.5000	-4.169%	19	1,901	-57.895%
2025-11-18	30.0000	30.4000	29.1700	29.7400	+3.300%	229	1,902	-59.650%
2025-11-17	28.7000	29.1500	28.6100	28.7900	+3.860%	74	1,916	-58.319%
2025-11-14	28.6500	28.6500	27.4500	27.7200	-4.249%	57	1,895	-56.710%
2025-11-13	28.5000	29.4000	28.5000	28.9500	+5.850%	46	1,901	-58.549%
2025-11-12	27.5900	27.5900	27.3500	27.3500	-0.473%	6	1,899	-56.124%
2025-11-11	26.4700	27.4800	26.4700	27.4800	+7.554%	7	1,897	-56.332%
2025-11-10	26.4800	26.6500	25.5500	25.5500	-10.882%	63	1,897	-53.033%
2025-11-07	29.9800	30.0500	28.6700	28.6700	+3.952%	11	1,835	-58.144%
2025-11-06	26.8500	27.5800	26.4100	27.5800	+9.837%	22	1,835	-56.490%
2025-11-05	24.9000	25.1100	24.8000	25.1100	-1.103%	7	1,834	-52.210%
2025-11-04	24.6000	25.3900	24.6000	25.3900	+8.504%	17	1,838	-52.737%
2025-11-03	23.2500	23.4900	22.8000	23.4000	-2.092%	50	1,840	-48.718%
2025-10-31	23.5200	24.3000	23.5200	23.9000	-2.449%	13	1,840	-49.791%
2025-10-30	23.6100	24.7500	23.6100	24.5000	+5.150%	70	1,840	-51.020%
2025-10-29	22.6000	23.9500	22.4000	23.3000	-3.078%	743	1,834	-48.498%
2025-10-28	25.0000	25.3000	23.9000	24.0400	-5.910%	87	1,583	-50.083%
2025-10-27	24.8200	25.5500	24.8000	25.5500	-1.995%	138	1,576	-53.033%
2025-10-24	26.6500	26.8300	26.0700	26.0700	-3.801%	36	1,576	-53.970%
2025-10-23	27.5000	27.5000	27.0000	27.1000	-2.272%	84	1,570	-55.720%
2025-10-22	26.9600	28.7900	26.9300	27.7300	+1.057%	53	1,606	-56.726%
2025-10-21	27.8200	28.2000	27.4200	27.4400	+1.031%	14	1,604	-56.268%
2025-10-20	27.1200	27.3000	27.0000	27.1600	-2.302%	21	1,603	-55.817%
2025-10-17	29.0000	29.0000	27.8000	27.8000	-3.472%	40	1,598	-56.835%
2025-10-16	28.6000	28.8000	28.6000	28.8000	-2.867%	3	1,590	-58.333%
2025-10-15	29.0000	30.1600	28.7400	29.6500	+2.951%	14	1,588	-59.528%
2025-10-14	29.2200	29.2200	27.9900	28.8000	+6.273%	22	1,583	-58.333%
2025-10-13	26.8800	27.1000	26.8800	27.1000	-4.071%	4	1,572	-55.720%
2025-10-10	25.6300	28.2800	25.3700	28.2500	+9.922%	277	1,570	-57.522%
2025-10-09	25.3000	25.7000	25.3000	25.7000	-1.758%	251	1,427	-53.307%
2025-10-08	25.9000	26.1600	25.6000	26.1600	-2.096%	22	1,608	-54.128%
2025-10-07	26.1100	26.9000	26.1100	26.7200	-1.402%	18	1,597	-55.090%
2025-10-06	26.5000	27.1000	26.5000	27.1000	+4.231%	119	1,612	-55.720%
2025-10-03	25.4500	26.0000	25.3200	26.0000	+1.642%	203	1,550	-53.846%
2025-10-02	25.5700	25.7000	25.3700	25.5800	-2.478%	276	1,387	-53.088%
2025-10-01	26.5000	26.7700	26.2300	26.2300	-0.644%	18	1,268	-54.251%
2025-09-30	26.9100	26.9100	25.8500	26.4000	-1.749%	1,592	1,266	-54.545%
2025-09-29	27.2900	27.2900	26.4000	26.8700	-4.173%	229	422	-55.341%
2025-09-26	27.8400	28.6500	27.8400	28.0400	-0.603%	9	265	-57.204%
2025-09-25	29.1300	29.2800	27.3200	28.2100	-0.177%	71	265	-57.462%
2025-09-24	28.0700	28.3300	28.0700	28.2600	+7.249%	166	251	-57.537%
2025-09-22	26.4100	26.4100	26.2100	26.3500	-3.409%	11	214	-54.459%
2025-09-18	27.3700	27.9000	27.2500	27.2800	-5.113%	365	204	-56.012%
2025-09-17	29.1300	29.1300	28.7500	28.7500	+3.047%	4	24	-58.261%
2025-09-16	27.0300	28.0000	27.0300	27.9000	+3.717%	19	20	-56.989%
2025-09-15	26.9000	26.9000	26.9000	26.9000	0.000%	1	1	-55.390%