Dark

NVDA20280121P165
NVDA Jan 21 2028 165.00 Put (NVDA280121P00165000)
option OPRA

EOD

Aug 14, 2026

13.40-1.615%(-0.22)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	13.4000	13.4000	13.4000	13.4000	-1.615%	3	7,468	0.000%
2026-08-13	13.5000	13.8500	13.4000	13.6200	-1.590%	90	7,467	-1.615%
2026-08-12	13.8000	13.8400	13.8000	13.8400	-7.114%	5	7,412	-3.179%
2026-08-11	14.8800	15.0000	14.8500	14.9000	-1.650%	13	7,410	-10.067%
2026-08-10	15.1500	15.1500	15.1500	15.1500	+4.124%	1	7,411	-11.551%
2026-08-07	15.1000	15.1000	14.5500	14.5500	-7.029%	16	7,410	-7.904%
2026-08-06	15.3900	15.7700	15.3900	15.6500	+1.623%	65	7,410	-14.377%
2026-08-05	15.5000	15.5400	15.4000	15.4000	-8.876%	5	7,381	-12.987%
2026-08-04	17.0000	17.0000	16.9000	16.9000	-5.322%	2	7,377	-20.710%
2026-08-03	17.8500	17.8500	17.8500	17.8500	-8.696%	2	7,376	-24.930%
2026-07-31	19.7500	20.2500	19.5500	19.5500	-6.145%	52	7,380	-31.458%
2026-07-30	20.8200	20.9000	20.8200	20.8300	-4.009%	7	7,371	-35.670%
2026-07-29	21.4000	21.7000	21.3500	21.7000	+8.500%	12	7,373	-38.249%
2026-07-28	21.4000	21.4000	20.0000	20.0000	-3.382%	64	7,366	-33.000%
2026-07-27	20.5300	20.8000	20.4500	20.7000	+17.614%	18	7,363	-35.266%
2026-07-24	18.1200	18.1200	17.6000	17.6000	-3.983%	24	7,349	-23.864%
2026-07-23	18.3300	18.3300	18.3300	18.3300	+6.880%	1	7,360	-26.896%
2026-07-22	17.1500	17.1500	16.8700	17.1500	-6.895%	1,650	7,361	-21.866%
2026-07-21	18.5000	18.5000	18.2000	18.4200	-3.661%	9	6,511	-27.253%
2026-07-20	19.3500	19.3500	19.0000	19.1200	-2.598%	3	6,509	-29.916%
2026-07-17	19.1500	19.6300	19.1500	19.6300	+4.973%	78	6,509	-31.737%
2026-07-16	18.6500	18.7000	18.6500	18.7000	+1.907%	16	6,495	-28.342%
2026-07-15	17.5000	18.7000	17.5000	18.3500	+4.084%	23	6,479	-26.975%
2026-07-14	17.7500	17.7500	17.6300	17.6300	-7.937%	7	6,475	-23.993%
2026-07-13	18.8000	19.1500	18.8000	19.1500	+6.685%	43	6,472	-30.026%
2026-07-10	19.0000	19.0000	17.9000	17.9500	-11.314%	170	6,472	-25.348%
2026-07-09	20.0500	20.2500	20.0500	20.2400	+5.527%	14	6,334	-33.794%
2026-07-08	20.3300	20.3300	19.1800	19.1800	-7.700%	29	6,338	-30.136%
2026-07-07	20.8500	20.8500	20.7800	20.7800	+1.465%	41	6,336	-35.515%
2026-07-06	20.4900	20.6800	20.3500	20.4800	-5.752%	294	6,326	-34.570%
2026-07-02	21.5000	21.7300	21.5000	21.7300	+7.841%	8	6,323	-38.334%
2026-07-01	21.2500	21.2500	20.1500	20.1500	-6.627%	96	6,323	-33.499%
2026-06-29	22.0000	22.0000	21.3000	21.5800	+1.220%	84	6,400	-37.905%
2026-06-26	22.6400	22.9500	21.3200	21.3200	-2.202%	121	6,373	-37.148%
2026-06-25	22.6500	22.6500	21.8000	21.8000	+2.108%	46	6,370	-38.532%
2026-06-24	20.8500	21.3500	20.8500	21.3500	+4.146%	97	6,372	-37.237%
2026-06-23	21.1400	21.2000	20.5000	20.5000	+8.753%	19	6,373	-34.634%
2026-06-22	18.8500	18.8500	18.8500	18.8500	-3.630%	1	6,377	-28.912%
2026-06-18	19.7000	19.7000	19.5000	19.5600	-5.644%	702	5,674	-31.493%
2026-06-17	20.7300	20.7300	20.7300	20.7300	+5.282%	1	5,674	-35.359%
2026-06-16	19.8500	19.8500	19.6500	19.6900	+2.713%	94	5,674	-31.945%
2026-06-15	19.6000	19.6000	19.1700	19.1700	-11.250%	35	5,566	-30.099%
2026-06-12	21.6000	21.6000	21.6000	21.6000	-1.460%	1	5,566	-37.963%
2026-06-11	22.8000	22.8000	21.9200	21.9200	-2.534%	16	5,566	-38.869%
2026-06-10	22.4900	22.4900	22.4900	22.4900	+3.688%	1	5,575	-40.418%
2026-06-09	20.6300	21.6900	20.6300	21.6900	+1.831%	1,502	5,574	-38.220%
2026-06-08	21.2000	21.3000	21.2000	21.3000	-3.881%	2	4,074	-37.089%
2026-06-05	22.1600	22.1600	22.1600	22.1600	+8.894%	1	4,074	-39.531%
2026-06-04	20.3500	20.3500	20.3500	20.3500	+3.038%	3	4,073	-34.152%
2026-06-03	19.8000	19.8000	19.7500	19.7500	+12.728%	3	4,073	-32.152%
2026-06-02	17.5000	17.5200	17.5000	17.5200	-6.160%	2	4,073	-23.516%
2026-06-01	19.0500	19.0500	18.6700	18.6700	-3.264%	15	4,075	-28.227%
2026-05-29	19.1500	19.3000	19.1500	19.3000	0.000%	2	4,081	-30.570%
2026-05-28	19.7500	19.7500	19.3000	19.3000	-4.076%	4	4,080	-30.570%
2026-05-27	20.1000	20.6000	20.1000	20.1200	+0.701%	1,737	4,082	-33.400%
2026-05-26	19.5000	19.9800	19.3500	19.9800	+4.225%	13	2,866	-32.933%
2026-05-22	19.1000	19.3000	19.1000	19.1700	+1.968%	4	2,875	-30.099%
2026-05-21	18.4500	19.0500	18.4500	18.8000	+3.581%	213	2,874	-28.723%
2026-05-20	19.1600	19.1600	18.1500	18.1500	-4.924%	2	2,874	-26.171%
2026-05-19	19.1300	19.1300	19.0900	19.0900	-2.602%	2	3,006	-29.806%
2026-05-18	19.8000	19.9000	19.6000	19.6000	+2.618%	15	3,006	-31.633%
2026-05-15	19.1000	19.1000	19.1000	19.1000	+5.993%	2	3,006	-29.843%
2026-05-14	17.8900	18.0200	17.6000	18.0200	-3.326%	20	3,011	-25.638%
2026-05-13	18.9000	18.9000	18.5000	18.6400	-7.723%	12	3,011	-28.112%
2026-05-12	19.0100	20.2000	19.0000	20.2000	+4.935%	3	3,011	-33.663%
2026-05-11	19.8000	19.8000	19.2200	19.2500	-5.405%	9	3,011	-30.390%
2026-05-08	20.4000	20.4000	19.9000	20.3500	-2.022%	10	3,012	-34.152%
2026-05-07	20.7500	20.8900	20.6800	20.7700	-6.441%	19	3,009	-35.484%
2026-05-06	22.4800	22.4800	22.2000	22.2000	-5.128%	3	3,013	-39.640%
2026-05-05	23.0500	23.4000	23.0500	23.4000	+1.739%	43	3,014	-42.735%
2026-05-04	24.0900	24.0900	23.0000	23.0000	-2.128%	9	3,014	-41.739%
2026-04-30	21.2500	23.5000	21.2500	23.5000	+9.557%	9	3,006	-42.979%
2026-04-29	21.2100	21.4500	21.1000	21.4500	+0.515%	53	3,000	-37.529%
2026-04-28	21.4000	21.8000	21.3000	21.3400	+4.608%	26	3,040	-37.207%
2026-04-27	21.5600	21.5600	20.4000	20.4000	-5.774%	40	3,046	-34.314%
2026-04-24	21.7500	21.8500	21.6300	21.6500	-5.085%	14	3,034	-38.106%
2026-04-23	22.6000	22.8100	22.6000	22.8100	+0.132%	9	3,035	-41.254%
2026-04-22	23.0500	23.0500	22.7800	22.7800	-0.957%	49	3,036	-41.176%
2026-04-20	23.0000	23.0000	23.0000	23.0000	+0.262%	1	3,071	-41.739%
2026-04-17	23.0000	23.2500	22.9400	22.9400	-3.613%	10	3,070	-41.587%
2026-04-16	23.6200	23.8500	23.6200	23.8000	+1.927%	34	3,072	-43.697%
2026-04-15	23.1500	23.8000	22.9000	23.3500	-3.512%	108	3,039	-42.612%
2026-04-14	24.2200	24.2200	24.1800	24.2000	-6.744%	3	3,017	-44.628%
2026-04-13	25.7700	25.9500	25.7500	25.9500	+1.367%	25	3,017	-48.362%
2026-04-10	25.9500	25.9500	25.6000	25.6000	-4.120%	123	3,002	-47.656%
2026-04-09	26.7900	26.7900	26.7000	26.7000	-3.610%	2	2,897	-49.813%
2026-04-08	27.7000	27.7000	27.7000	27.7000	-5.169%	85	2,896	-51.625%
2026-04-07	30.5000	30.5000	29.1800	29.2100	-3.470%	13	2,896	-54.125%
2026-04-02	31.5100	31.5100	30.2600	30.2600	+0.365%	8	2,899	-55.717%
2026-04-01	29.7000	30.2500	29.5500	30.1500	-3.458%	109	2,899	-55.556%
2026-03-31	33.0800	33.0800	31.2300	31.2300	-9.452%	20	2,900	-57.093%
2026-03-30	33.9500	34.5200	33.5500	34.4900	+1.144%	33	2,897	-61.148%
2026-03-27	33.2400	34.1000	33.2400	34.1000	+6.763%	22	2,902	-60.704%
2026-03-26	31.8500	31.9400	31.8500	31.9400	+7.361%	5	2,901	-58.046%
2026-03-25	29.7500	29.7500	29.7500	29.7500	-2.936%	1	2,900	-54.958%
2026-03-24	30.6500	30.6500	30.6500	30.6500	+1.022%	1	2,899	-56.281%
2026-03-23	30.6000	30.6000	30.3400	30.3400	-6.358%	3	2,898	-55.834%
2026-03-20	31.6000	32.4000	31.6000	32.4000	+5.537%	40	2,897	-58.642%
2026-03-19	31.0000	31.0000	30.7000	30.7000	+2.333%	12	2,865	-56.352%
2026-03-18	30.0000	30.0000	30.0000	30.0000	+0.840%	1	2,864	-55.333%
2026-03-17	29.7000	29.7500	29.7000	29.7500	+1.744%	2	2,865	-54.958%
2026-03-16	29.6500	29.6500	29.2400	29.2400	-4.756%	14	2,864	-54.172%
2026-03-12	30.6500	30.7000	30.5500	30.7000	+3.962%	25	2,857	-56.352%
2026-03-10	30.0500	30.3500	29.3700	29.5300	-3.936%	94	2,881	-54.622%
2026-03-09	31.5500	31.6000	30.7400	30.7400	-2.567%	18	2,959	-56.409%
2026-03-06	31.6100	31.6100	31.1500	31.5500	-2.443%	49	2,948	-57.528%
2026-03-05	31.1700	32.3400	31.1700	32.3400	+4.255%	5	2,931	-58.565%
2026-03-04	31.1500	31.5200	30.7700	31.0200	-2.759%	33	2,934	-56.802%
2026-03-03	33.5000	33.5000	31.9000	31.9000	+0.726%	13	2,936	-57.994%
2026-03-02	31.6700	31.6700	31.6700	31.6700	-3.739%	1	2,929	-57.689%
2026-02-27	32.8000	32.9000	32.8000	32.9000	+4.844%	2	2,928	-59.271%
2026-02-26	31.0000	31.5000	30.6900	31.3800	+9.720%	259	2,928	-57.298%
2026-02-25	29.3900	29.3900	28.6000	28.6000	-4.091%	33	2,676	-53.147%
2026-02-24	30.6800	30.6800	29.8200	29.8200	-1.584%	2	2,676	-55.064%
2026-02-23	29.7500	30.3000	29.7500	30.3000	-1.142%	19	2,674	-55.776%
2026-02-20	30.1000	30.6500	30.1000	30.6500	+1.490%	3	2,663	-56.281%
2026-02-18	30.7000	30.9000	30.2000	30.2000	-7.163%	21	2,663	-55.629%
2026-02-17	32.5500	32.5500	32.5300	32.5300	+0.401%	2	2,650	-58.807%
2026-02-13	31.7000	32.4000	31.7000	32.4000	+7.285%	8	2,644	-58.642%
2026-02-11	29.9600	30.2000	29.7000	30.2000	+0.868%	46	2,644	-55.629%
2026-02-09	29.9800	29.9800	29.6500	29.9400	-4.650%	8	2,607	-55.244%
2026-02-06	32.3400	32.3400	31.1500	31.4000	-10.132%	77	2,614	-57.325%
2026-02-05	34.2600	34.9400	34.2600	34.9400	+3.129%	7	2,572	-61.649%
2026-02-04	33.0000	34.9200	33.0000	33.8800	+1.864%	120	2,571	-60.449%
2026-02-03	31.3800	33.2600	31.3800	33.2600	+11.874%	6	2,517	-59.711%
2026-02-02	29.9000	30.0000	29.6700	29.7300	-0.067%	14	2,516	-54.928%
2026-01-29	29.7500	29.7500	29.7500	29.7500	-0.435%	1	2,516	-54.958%
2026-01-27	30.1500	30.1500	29.8800	29.8800	-2.033%	87	2,516	-55.154%
2026-01-26	30.5000	30.5000	30.5000	30.5000	+1.498%	1	2,514	-56.066%
2026-01-23	30.0500	30.0500	30.0500	30.0500	-2.435%	1	2,514	-55.408%
2026-01-22	30.7500	30.8300	30.2500	30.8000	-4.791%	125	2,514	-56.494%
2026-01-20	32.2000	32.3500	32.2000	32.3500	+11.054%	7	2,475	-58.578%
2026-01-15	29.1300	29.1300	29.1300	29.1300	-6.304%	1	2,469	-53.999%
2026-01-14	31.0000	31.0900	31.0000	31.0900	+2.947%	6	2,470	-56.899%
2026-01-13	30.1700	30.2000	29.9500	30.2000	+2.027%	13	2,469	-55.629%
2026-01-12	30.2800	30.2800	29.6000	29.6000	-1.661%	12	2,478	-54.730%
2026-01-09	30.8800	30.8800	30.1000	30.1000	-3.215%	2	2,479	-55.482%
2026-01-08	30.5000	31.1000	30.3900	31.1000	+5.424%	24	2,479	-56.913%
2026-01-07	29.5000	29.5000	29.5000	29.5000	-3.279%	1	2,475	-54.576%
2026-01-06	29.8800	30.5000	29.8800	30.5000	-0.651%	3	2,475	-56.066%
2026-01-05	30.5300	31.0000	30.5000	30.7000	+1.253%	76	2,476	-56.352%
2026-01-02	30.3200	30.3200	30.3200	30.3200	+0.331%	1	2,454	-55.805%
2025-12-31	30.3300	30.4500	30.2200	30.2200	+0.232%	384	2,480	-55.659%
2025-12-30	30.2100	30.2200	30.1500	30.1500	-1.342%	3	2,480	-55.556%
2025-12-29	30.9500	30.9500	30.5600	30.5600	+2.896%	6	2,481	-56.152%
2025-12-26	29.3000	29.7000	29.2000	29.7000	-0.835%	2,041	2,477	-54.882%
2025-12-24	30.0000	30.1200	29.9500	29.9500	+0.672%	64	774	-55.259%
2025-12-23	30.6700	30.8200	29.7500	29.7500	-3.846%	70	774	-54.958%
2025-12-22	31.0400	31.1500	30.8500	30.9400	-2.979%	275	777	-56.690%
2025-12-19	32.1000	32.1000	31.8900	31.8900	-5.089%	7	985	-57.981%
2025-12-18	34.4500	34.4500	33.6000	33.6000	-3.559%	11	981	-60.119%
2025-12-17	34.1500	34.9800	34.1500	34.8400	+5.193%	30	988	-61.538%
2025-12-16	33.4300	33.5500	33.1200	33.1200	+0.364%	3	968	-59.541%
2025-12-11	33.3400	33.6500	33.0000	33.0000	+3.448%	4	966	-59.394%
2025-12-10	32.5200	32.6100	31.9000	31.9000	+0.094%	426	965	-57.994%
2025-12-09	32.0500	32.0500	31.8400	31.8700	+2.082%	256	556	-57.954%
2025-12-08	31.6000	31.7600	30.5700	31.2200	-4.292%	101	322	-57.079%
2025-12-05	32.6200	32.6200	32.6200	32.6200	+1.210%	1	304	-58.921%
2025-12-04	32.2300	32.2300	32.2300	32.2300	-2.775%	1	303	-58.424%
2025-12-03	32.9000	33.1500	32.9000	33.1500	+1.687%	3	303	-59.578%
2025-12-02	31.8800	32.6000	31.8800	32.6000	-1.511%	2	303	-58.896%
2025-12-01	34.0200	34.0200	33.1000	33.1000	-1.926%	2	302	-59.517%
2025-11-28	33.7500	33.7500	33.7500	33.7500	+3.116%	1	301	-60.296%
2025-11-26	32.0000	32.7300	32.0000	32.7300	-2.878%	51	331	-59.059%
2025-11-25	34.4200	36.5400	33.7000	33.7000	+5.313%	75	331	-60.237%
2025-11-24	33.0000	33.0000	32.0000	32.0000	-5.549%	2	306	-58.125%
2025-11-21	34.1000	36.0000	32.7000	33.8800	+12.260%	85	308	-60.449%
2025-11-20	28.5900	30.1800	28.5900	30.1800	-2.645%	3	246	-55.600%
2025-11-19	30.3500	32.1500	30.3500	31.0000	-2.882%	15	247	-56.774%
2025-11-18	31.5000	32.8500	31.4000	31.9200	+3.771%	40	246	-58.020%
2025-11-17	31.3500	31.3500	30.7600	30.7600	+2.636%	79	245	-56.437%
2025-11-14	30.3100	30.3100	29.8000	29.9700	-3.788%	100	192	-55.289%
2025-11-13	31.0500	31.3000	31.0500	31.1500	+4.355%	43	192	-56.982%
2025-11-12	28.6800	30.0500	28.6800	29.8500	+1.600%	15	213	-55.109%
2025-11-11	29.0000	29.8000	29.0000	29.3800	+2.907%	43	209	-54.391%
2025-11-10	28.5500	28.5500	28.5500	28.5500	-7.395%	1	199	-53.065%
2025-11-07	32.8600	32.9900	30.7000	30.8300	+2.835%	14	198	-56.536%
2025-11-06	29.9800	29.9800	29.9800	29.9800	+10.424%	10	197	-55.304%
2025-11-05	27.5000	27.5000	26.7000	27.1500	-0.659%	17	188	-50.645%
2025-11-04	26.7000	27.3300	26.7000	27.3300	+7.176%	4	187	-50.970%
2025-11-03	24.9100	25.5000	24.9000	25.5000	-3.042%	13	184	-47.451%
2025-10-31	25.8200	26.3000	25.6600	26.3000	-0.417%	36	184	-49.049%
2025-10-30	26.2500	26.7200	26.1500	26.4100	+5.010%	17	172	-49.262%
2025-10-29	24.4200	25.1500	24.4000	25.1500	-3.269%	30	168	-46.720%
2025-10-28	27.1500	27.4300	25.9100	26.0000	-6.137%	63	184	-48.462%
2025-10-27	27.1000	27.7000	27.1000	27.7000	-1.423%	25	138	-51.625%
2025-10-24	28.7000	29.0700	28.0000	28.1000	-4.971%	108	138	-52.313%
2025-10-23	29.9700	29.9700	29.2600	29.5700	-1.597%	17	106	-54.684%
2025-10-22	29.0100	31.0000	29.0100	30.0500	-0.232%	49	107	-55.408%
2025-10-21	30.1000	30.3300	29.9700	30.1200	+2.624%	7	95	-55.511%
2025-10-20	29.3100	29.5800	29.3100	29.3500	-2.329%	11	94	-54.344%
2025-10-17	30.8700	30.8700	30.0000	30.0500	-3.902%	31	93	-55.408%
2025-10-16	31.0700	31.7400	31.0700	31.2700	-1.356%	6	92	-57.147%
2025-10-15	31.0900	31.7000	31.0900	31.7000	+2.093%	4	92	-57.729%
2025-10-14	31.7000	31.7600	30.2200	31.0500	+5.612%	60	90	-56.844%
2025-10-13	29.1200	29.4000	28.8800	29.4000	+6.715%	11	69	-54.422%
2025-10-10	27.5500	27.5500	27.5500	27.5500	-1.077%	4	64	-51.361%
2025-10-09	27.4600	27.8500	27.4600	27.8500	-1.416%	8	64	-51.885%
2025-10-08	27.7500	28.2500	27.7500	28.2500	-3.121%	3	60	-52.566%
2025-10-07	28.7000	29.1600	28.7000	29.1600	-0.478%	11	59	-54.047%
2025-10-06	29.3000	29.3000	29.3000	29.3000	+2.555%	1	50	-54.266%
2025-10-03	27.7200	28.5700	27.5500	28.5700	+2.512%	16	49	-53.098%
2025-10-02	27.9500	27.9500	27.5900	27.8700	-1.866%	7	33	-51.920%
2025-09-30	28.1000	28.5000	28.1000	28.4000	-2.271%	4	32	-52.817%
2025-09-29	28.6000	29.0600	28.5600	29.0600	-4.124%	10	33	-53.889%
2025-09-26	30.3000	30.8500	30.2500	30.3100	-0.623%	9	33	-55.790%
2025-09-25	30.2800	30.5000	29.5500	30.5000	-1.581%	11	32	-56.066%
2025-09-24	30.0700	30.9900	30.0700	30.9900	+2.277%	4	32	-56.760%
2025-09-23	29.6900	30.3000	29.5000	30.3000	+6.390%	33	32	-55.776%
2025-09-22	28.6000	28.6500	28.4800	28.4800	-2.964%	7	9	-52.949%
2025-09-19	29.3500	29.3500	29.3500	29.3500	-2.492%	1	8	-54.344%
2025-09-18	30.1000	30.1000	30.1000	30.1000	-3.680%	1	8	-55.482%
2025-09-17	31.5200	32.0000	31.2500	31.2500	+5.896%	13	9	-57.120%
2025-09-15	29.5100	29.5100	29.5100	29.5100	0.000%	1	1	-54.592%