Dark

NVDA20280121P170
NVDA Jan 21 2028 170.00 Put (NVDA280121P00170000)
option OPRA

EOD

Aug 14, 2026

14.85-1.656%(-0.25)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	14.8300	14.9000	14.8000	14.8500	-1.656%	33	4,390	0.000%
2026-08-13	15.1300	15.3000	14.7000	15.1000	-0.984%	18	4,382	-1.656%
2026-08-12	15.7500	15.8500	15.1800	15.2500	-7.855%	22	4,379	-2.623%
2026-08-11	16.4400	16.6000	16.3000	16.5500	-2.360%	46	4,372	-10.272%
2026-08-10	15.9800	16.9500	15.9800	16.9500	+5.938%	39	4,361	-12.389%
2026-08-07	16.7300	16.7300	16.0000	16.0000	-4.192%	22	4,345	-7.188%
2026-08-06	16.7000	16.7000	16.7000	16.7000	-1.066%	1	4,345	-11.078%
2026-08-05	16.8900	17.1500	16.8300	16.8800	-8.011%	36	4,345	-12.026%
2026-08-04	18.6000	18.8400	18.3500	18.3500	-4.527%	24	4,341	-19.074%
2026-08-03	21.1000	21.1000	19.2200	19.2200	-8.694%	251	4,333	-22.737%
2026-07-31	21.2700	22.0500	21.0500	21.0500	-9.462%	4	4,174	-29.454%
2026-07-30	22.2000	23.2500	22.2000	23.2500	-0.428%	3	4,171	-36.129%
2026-07-29	23.8500	23.8600	23.3100	23.3500	+4.709%	408	4,172	-36.403%
2026-07-28	23.2600	23.2600	22.3000	22.3000	-2.064%	24	3,891	-33.408%
2026-07-27	23.0000	23.0000	22.7700	22.7700	+16.530%	9	3,877	-34.783%
2026-07-24	19.5400	19.5400	19.5400	19.5400	-2.931%	1	3,870	-24.002%
2026-07-23	20.0000	20.1300	20.0000	20.1300	+6.790%	3	3,870	-26.230%
2026-07-22	19.0000	19.0500	18.6700	18.8500	-8.495%	60	3,871	-21.220%
2026-07-21	20.0500	20.6000	20.0500	20.6000	-2.830%	6	3,884	-27.913%
2026-07-20	21.0000	21.3500	20.7400	21.2000	-2.529%	59	3,885	-29.953%
2026-07-17	21.5500	21.7500	21.4500	21.7500	+7.037%	114	3,857	-31.724%
2026-07-16	20.7000	20.7000	20.3200	20.3200	-0.392%	6	3,831	-26.919%
2026-07-15	19.2500	20.9500	19.2500	20.4000	+4.508%	303	3,837	-27.206%
2026-07-14	20.3500	20.3500	19.2900	19.5200	-7.794%	19	3,749	-23.924%
2026-07-13	20.1500	21.1700	20.1500	21.1700	+7.735%	154	3,751	-29.854%
2026-07-10	20.5400	20.5900	19.6500	19.6500	-7.746%	16	3,787	-24.427%
2026-07-09	22.1700	22.1700	21.3000	21.3000	-0.930%	10	3,796	-30.282%
2026-07-08	21.4200	21.5000	21.4200	21.5000	-4.018%	3	3,795	-30.930%
2026-07-07	23.7600	23.7600	22.2000	22.4000	-1.322%	8	3,795	-33.705%
2026-07-06	22.6000	22.7800	22.4700	22.7000	-3.814%	198	3,791	-34.581%
2026-07-02	22.1800	23.6000	22.1800	23.6000	+5.830%	11	3,781	-37.076%
2026-07-01	22.5700	22.5700	22.3000	22.3000	+0.180%	301	3,781	-33.408%
2026-06-30	22.3500	22.4000	22.2600	22.2600	-6.471%	21	3,482	-33.288%
2026-06-29	23.8000	23.8000	23.8000	23.8000	+1.709%	6	3,482	-37.605%
2026-06-26	24.1500	24.1500	23.3400	23.4000	-2.500%	13	3,488	-36.538%
2026-06-25	23.8700	24.0000	23.8000	24.0000	+5.727%	6	3,498	-38.125%
2026-06-23	22.6100	23.3300	22.6100	22.7000	+6.025%	21	3,499	-34.581%
2026-06-22	21.4100	21.4100	21.4100	21.4100	+0.753%	1	3,518	-30.640%
2026-06-18	21.4100	21.5500	21.2500	21.2500	-2.746%	5	3,518	-30.118%
2026-06-17	22.0000	22.0000	21.7000	21.8500	+0.924%	3	3,518	-32.037%
2026-06-16	21.5800	21.6500	21.5800	21.6500	+2.607%	12	3,518	-31.409%
2026-06-15	21.9000	21.9000	21.1000	21.1000	-9.636%	34	3,543	-29.621%
2026-06-12	23.8300	23.8500	23.3500	23.3500	-3.112%	11	3,543	-36.403%
2026-06-11	24.7000	24.7000	23.8500	24.1000	-1.633%	12	3,543	-38.382%
2026-06-10	23.4200	24.5000	23.4200	24.5000	+5.923%	123	3,545	-39.388%
2026-06-09	24.1500	24.8900	23.1300	23.1300	+0.304%	677	3,452	-35.798%
2026-06-08	22.8500	23.0600	22.8500	23.0600	-3.272%	19	3,598	-35.603%
2026-06-05	22.1000	24.0600	22.1000	23.8400	+16.010%	81	3,592	-37.710%
2026-06-04	21.3000	21.3000	20.5500	20.5500	-5.517%	19	3,565	-27.737%
2026-06-03	21.0500	21.7500	21.0500	21.7500	+5.994%	9	3,551	-31.724%
2026-06-02	19.6000	20.5300	19.2000	20.5200	+2.549%	220	3,553	-27.632%
2026-06-01	20.9600	20.9700	20.0100	20.0100	-9.661%	15	3,441	-25.787%
2026-05-29	21.2300	22.1500	20.9000	22.1500	+4.284%	60	3,441	-32.957%
2026-05-28	21.4500	21.4600	21.2400	21.2400	-2.569%	9	3,410	-30.085%
2026-05-27	22.3500	22.7400	21.8000	21.8000	+1.113%	91	3,405	-31.881%
2026-05-26	21.5000	21.8000	21.1800	21.5600	+0.279%	30	3,342	-31.122%
2026-05-22	21.1500	21.5000	20.8800	21.5000	+3.614%	18	3,319	-30.930%
2026-05-21	20.6500	20.7500	20.5000	20.7500	+3.029%	22	3,315	-28.434%
2026-05-20	19.8800	20.1500	19.7900	20.1400	-2.846%	76	3,315	-26.266%
2026-05-19	21.4500	21.4500	20.7300	20.7300	-4.249%	2	3,263	-28.365%
2026-05-18	21.6500	21.6500	21.6500	21.6500	+6.650%	3	3,263	-31.409%
2026-05-15	20.1300	20.7000	20.1300	20.3000	+4.103%	701	3,263	-26.847%
2026-05-14	19.8000	19.8000	19.4300	19.5000	-3.704%	389	2,866	-23.846%
2026-05-13	20.8000	20.8000	20.1900	20.2500	-5.726%	16	3,034	-26.667%
2026-05-12	20.8000	22.0500	20.6700	21.4800	+2.432%	8	3,034	-30.866%
2026-05-11	21.6100	21.9300	20.8000	20.9700	-4.898%	255	3,034	-29.185%
2026-05-08	22.0500	22.1300	21.7500	22.0500	-1.782%	136	3,159	-32.653%
2026-05-07	23.6000	23.6000	22.4500	22.4500	-4.913%	161	3,040	-33.853%
2026-05-06	24.4000	24.4000	23.6100	23.6100	-7.084%	33	2,966	-37.103%
2026-05-05	25.3100	25.4100	25.2500	25.4100	-1.244%	14	2,943	-41.558%
2026-05-04	25.1800	26.0000	25.1800	25.7300	+2.306%	7	2,939	-42.285%
2026-05-01	25.6000	25.6000	25.1500	25.1500	-0.789%	3	2,936	-40.954%
2026-04-30	25.0800	25.3500	25.0800	25.3500	+9.409%	18	2,936	-41.420%
2026-04-29	22.8200	23.1700	22.8200	23.1700	+1.400%	22	2,918	-35.909%
2026-04-28	23.1100	23.4000	22.5500	22.8500	+4.100%	5	2,918	-35.011%
2026-04-27	23.1000	23.7000	21.9500	21.9500	-6.754%	233	2,918	-32.346%
2026-04-24	23.8500	23.9000	23.5400	23.5400	-8.047%	36	2,888	-36.916%
2026-04-23	24.5500	25.9000	24.4000	25.6000	+3.018%	118	2,876	-41.992%
2026-04-22	25.0700	25.0700	24.7500	24.8500	-1.311%	6	2,920	-40.241%
2026-04-21	25.1300	25.2500	25.1300	25.1800	-0.079%	9	2,918	-41.025%
2026-04-20	25.5000	25.5000	25.1000	25.2000	+1.205%	9	2,918	-41.071%
2026-04-17	25.2500	25.2500	24.8000	24.9000	-2.734%	37	2,918	-40.361%
2026-04-16	25.8400	25.8400	25.6000	25.6000	-0.195%	8	2,912	-41.992%
2026-04-15	25.1000	25.7500	24.9700	25.6500	-1.422%	177	2,917	-42.105%
2026-04-14	26.8000	26.9700	26.0000	26.0200	-7.402%	30	2,928	-42.929%
2026-04-13	27.9900	28.1000	27.9900	28.1000	+0.717%	4	2,921	-47.153%
2026-04-10	28.0500	28.1400	27.9000	27.9000	-4.940%	108	2,921	-46.774%
2026-04-09	29.3500	29.3500	29.3500	29.3500	-1.708%	7	2,948	-49.404%
2026-04-08	29.4000	30.3000	29.4000	29.8600	-5.327%	50	2,945	-50.268%
2026-04-07	32.9500	33.0000	31.5400	31.5400	-1.561%	6	2,960	-52.917%
2026-04-06	32.0400	32.0400	32.0400	32.0400	-0.805%	5	2,961	-53.652%
2026-04-02	34.2000	34.2000	32.3000	32.3000	-1.223%	16	2,980	-54.025%
2026-04-01	32.2500	32.7000	31.9900	32.7000	-2.096%	26	2,980	-54.587%
2026-03-31	36.5000	36.5000	33.3500	33.4000	-10.070%	736	2,995	-55.539%
2026-03-30	36.0800	37.1400	36.0800	37.1400	+1.642%	20	3,271	-60.016%
2026-03-27	35.3000	36.5400	35.1500	36.5400	+6.067%	608	3,259	-59.360%
2026-03-26	33.8000	34.5500	33.8000	34.4500	+6.262%	6	2,656	-56.894%
2026-03-25	31.8000	32.4200	31.8000	32.4200	-2.054%	12	2,654	-54.195%
2026-03-23	33.0200	33.5500	32.9500	33.1000	-5.483%	52	2,652	-55.136%
2026-03-20	34.0000	35.3300	34.0000	35.0200	+5.961%	53	2,667	-57.596%
2026-03-19	33.5800	33.5900	33.0500	33.0500	+2.960%	38	2,630	-55.068%
2026-03-18	32.2500	32.3000	32.1000	32.1000	-0.681%	61	2,629	-53.738%
2026-03-17	32.0000	32.3200	31.9000	32.3200	+0.685%	59	2,582	-54.053%
2026-03-16	31.5500	32.1000	31.2000	32.1000	-4.606%	10	2,524	-53.738%
2026-03-13	32.2500	33.6500	32.2500	33.6500	+1.754%	14	2,530	-55.869%
2026-03-12	32.5000	33.0700	32.5000	33.0700	+3.344%	32	2,527	-55.095%
2026-03-11	31.9500	32.0000	31.7500	32.0000	-0.929%	36	2,525	-53.594%
2026-03-10	32.7500	32.7500	31.6000	32.3000	-1.524%	159	2,522	-54.025%
2026-03-09	35.2200	35.2200	32.8000	32.8000	-6.553%	47	2,544	-54.726%
2026-03-06	33.8000	35.1000	33.5500	35.1000	+1.299%	82	2,542	-57.692%
2026-03-05	34.0000	34.6500	33.2800	34.6500	+3.556%	78	2,514	-57.143%
2026-03-04	34.0500	34.0500	33.0900	33.4600	-3.434%	88	2,512	-55.619%
2026-03-03	35.2500	35.2500	34.6500	34.6500	+0.697%	54	2,472	-57.143%
2026-03-02	37.1000	37.1000	34.4100	34.4100	-5.337%	17	2,423	-56.844%
2026-02-27	34.9000	36.3500	34.8000	36.3500	+7.544%	24	2,413	-59.147%
2026-02-26	31.0200	33.8300	31.0200	33.8000	+10.098%	62	2,421	-56.065%
2026-02-25	31.6000	31.6000	30.6000	30.7000	-5.012%	31	2,410	-51.629%
2026-02-24	32.3200	32.3200	32.3200	32.3200	-1.971%	3	2,410	-54.053%
2026-02-23	32.3300	33.1000	32.3300	32.9700	+1.540%	33	2,407	-54.959%
2026-02-20	32.4600	32.4700	32.4600	32.4700	-2.784%	3	2,399	-54.265%
2026-02-19	33.3200	33.4000	33.3200	33.4000	+1.829%	3	2,398	-55.539%
2026-02-18	33.4300	33.4300	32.8000	32.8000	-5.065%	12	2,398	-54.726%
2026-02-17	34.8000	35.8000	34.5000	34.5500	-1.427%	19	2,396	-57.019%
2026-02-13	35.1000	35.2300	34.1500	35.0500	+4.940%	40	2,382	-57.632%
2026-02-12	32.6000	33.4000	32.6000	33.4000	+3.566%	2	2,382	-55.539%
2026-02-11	31.6200	32.2500	31.6200	32.2500	+0.467%	27	2,382	-53.953%
2026-02-09	32.7900	32.7900	31.7500	32.1000	-4.973%	13	2,358	-53.738%
2026-02-06	36.2500	36.2500	33.7500	33.7800	-7.198%	18	2,351	-56.039%
2026-02-05	37.8000	37.8500	36.4000	36.4000	-0.546%	69	2,353	-59.203%
2026-02-04	37.5700	37.5700	36.5500	36.6000	+3.536%	520	2,350	-59.426%
2026-02-03	34.8700	35.7400	34.6700	35.3500	+5.902%	19	2,138	-57.992%
2026-02-02	33.0000	33.3800	32.0000	33.3800	+3.344%	668	2,134	-55.512%
2026-01-30	31.8000	32.3500	31.2700	32.3000	+0.529%	24	1,792	-54.025%
2026-01-29	32.1300	32.1300	32.1300	32.1300	+1.197%	1	1,783	-53.782%
2026-01-28	31.8500	31.8500	31.7500	31.7500	-1.244%	2	1,783	-53.228%
2026-01-27	32.4000	32.4000	32.1500	32.1500	-1.229%	3	1,784	-53.810%
2026-01-26	32.4200	32.5500	32.3200	32.5500	+0.649%	49	1,784	-54.378%
2026-01-23	32.5000	32.5000	32.3400	32.3400	-3.028%	11	1,783	-54.082%
2026-01-22	32.5500	33.3500	32.5500	33.3500	-3.585%	30	1,792	-55.472%
2026-01-21	34.8300	34.8300	33.4500	34.5900	-1.256%	20	1,764	-57.069%
2026-01-20	34.4000	35.0300	34.2000	35.0300	+8.890%	218	1,766	-57.608%
2026-01-16	31.5700	32.1700	31.5700	32.1700	+1.100%	2	1,899	-53.839%
2026-01-15	31.7500	31.8200	31.3700	31.8200	-4.958%	14	1,899	-53.331%
2026-01-14	33.4700	33.4800	33.4700	33.4800	+2.794%	2	1,911	-55.645%
2026-01-13	32.6300	32.6300	32.5200	32.5700	+2.164%	3	1,911	-54.406%
2026-01-12	32.1600	32.1600	31.8800	31.8800	-1.605%	5	1,911	-53.419%
2026-01-09	32.8300	32.8300	32.4000	32.4000	-2.380%	12	1,907	-54.167%
2026-01-08	33.0000	33.6000	32.8100	33.1900	+3.525%	10	1,897	-55.258%
2026-01-07	31.6500	32.2000	31.6500	32.0600	-1.232%	488	1,894	-53.681%
2026-01-06	31.7000	32.6000	31.6600	32.4600	-1.785%	16	1,469	-54.251%
2026-01-05	31.8000	33.0500	31.8000	33.0500	+1.849%	25	1,477	-55.068%
2026-01-02	31.9100	32.9900	31.8800	32.4500	-1.934%	11	1,477	-54.237%
2025-12-31	31.9500	33.0900	31.9500	33.0900	+1.379%	11	1,462	-55.122%
2025-12-30	32.7000	32.8300	32.6400	32.6400	-0.122%	20	1,462	-54.504%
2025-12-29	33.1400	33.4000	32.6800	32.6800	+2.542%	20	1,445	-54.559%
2025-12-26	31.6600	31.8700	31.5000	31.8700	-2.598%	14	1,429	-53.404%
2025-12-24	32.5500	32.8000	32.5000	32.7200	+2.059%	7	1,416	-54.615%
2025-12-23	33.2800	33.2800	32.0600	32.0600	-4.012%	5	1,416	-53.681%
2025-12-22	33.5900	33.5900	33.3000	33.4000	-2.024%	5	1,415	-55.539%
2025-12-19	35.0500	35.0500	34.0900	34.0900	-5.568%	15	1,417	-56.439%
2025-12-18	36.2700	36.2700	35.8200	36.1000	-3.605%	259	1,424	-58.864%
2025-12-17	36.8900	37.7500	36.8900	37.4500	+3.510%	55	1,275	-60.347%
2025-12-16	36.1000	36.4000	36.1000	36.1800	+2.493%	10	1,245	-58.955%
2025-12-15	35.6200	36.0000	35.2700	35.3000	-3.473%	32	1,241	-57.932%
2025-12-12	34.8600	36.8600	34.8600	36.5700	+4.188%	55	1,239	-59.393%
2025-12-11	36.0400	36.4600	35.1000	35.1000	-0.085%	19	1,235	-57.692%
2025-12-10	35.0200	35.1300	34.9800	35.1300	+2.450%	15	1,222	-57.728%
2025-12-08	34.0900	34.6700	33.6400	34.2900	-2.336%	111	1,221	-56.693%
2025-12-05	35.1100	35.1100	35.1100	35.1100	+1.065%	1	1,202	-57.704%
2025-12-04	35.4000	35.5000	34.7400	34.7400	-1.920%	5	1,201	-57.254%
2025-12-03	35.7500	35.7500	35.1000	35.4200	+1.258%	4	1,203	-58.075%
2025-12-02	33.7600	35.2300	33.7600	34.9800	-1.659%	11	1,203	-57.547%
2025-12-01	36.0500	36.0500	35.4000	35.5700	-1.903%	25	1,209	-58.251%
2025-11-28	35.8500	36.2600	35.8500	36.2600	+1.711%	37	1,221	-59.046%
2025-11-26	35.0000	35.8500	35.0000	35.6500	-1.110%	4	1,240	-58.345%
2025-11-25	37.0000	39.0000	36.0500	36.0500	+4.372%	286	1,240	-58.807%
2025-11-24	37.0300	37.0300	34.5400	34.5400	-5.628%	68	1,192	-57.006%
2025-11-21	36.5000	38.4900	34.7800	36.6000	+1.469%	242	1,173	-59.426%
2025-11-20	30.0000	36.0700	30.0000	36.0700	+7.929%	42	1,158	-58.830%
2025-11-19	34.2000	34.2000	32.7000	33.4200	-0.978%	112	1,163	-55.566%
2025-11-18	34.1000	35.6500	33.7500	33.7500	+1.964%	32	1,055	-56.000%
2025-11-17	33.3000	33.9500	33.0000	33.1000	+2.318%	128	1,049	-55.136%
2025-11-14	34.7000	34.7500	32.2500	32.3500	-4.148%	12	1,041	-54.096%
2025-11-13	32.4000	34.3000	32.4000	33.7500	+4.392%	35	1,041	-56.000%
2025-11-12	30.9800	32.3300	30.9800	32.3300	+2.798%	9	1,035	-54.067%
2025-11-11	31.7600	32.1000	31.4500	31.4500	+4.833%	3	1,035	-52.782%
2025-11-10	30.8000	30.9000	30.0000	30.0000	-9.173%	16	1,032	-50.500%
2025-11-07	33.4000	35.0200	33.0300	33.0300	+1.226%	38	1,028	-55.041%
2025-11-06	30.1500	32.8000	30.1500	32.6300	+8.767%	39	1,031	-54.490%
2025-11-05	29.8000	30.0000	29.0800	30.0000	+1.764%	29	996	-50.500%
2025-11-04	28.8800	29.7000	28.8800	29.4800	+8.582%	65	986	-49.627%
2025-11-03	27.4400	27.4400	26.7300	27.1500	-2.862%	18	970	-45.304%
2025-10-31	27.5000	28.2500	27.5000	27.9500	-2.102%	58	970	-46.869%
2025-10-30	27.7000	28.8700	27.7000	28.5500	+4.083%	113	962	-47.986%
2025-10-29	26.5000	27.4300	26.1000	27.4300	-2.384%	435	976	-45.862%
2025-10-28	29.0000	29.7300	28.1000	28.1000	-6.489%	36	569	-47.153%
2025-10-27	29.2000	30.0500	29.1500	30.0500	-0.923%	43	551	-50.582%
2025-10-24	31.0000	31.3900	30.3300	30.3300	-4.593%	63	551	-51.039%
2025-10-23	31.6100	31.9300	31.5500	31.7900	-2.034%	13	577	-53.287%
2025-10-22	31.6500	33.3500	31.6500	32.4500	+0.933%	55	576	-54.237%
2025-10-21	32.4000	32.8900	32.0500	32.1500	+1.037%	22	570	-53.810%
2025-10-20	32.1600	32.1600	31.6200	31.8200	-1.790%	16	574	-53.331%
2025-10-17	32.7400	33.3500	32.3100	32.4000	-3.284%	36	573	-54.167%
2025-10-16	33.5000	33.5000	33.5000	33.5000	-4.121%	6	582	-55.672%
2025-10-15	33.3000	35.0000	33.3000	34.9400	+2.463%	13	583	-57.499%
2025-10-14	33.3000	34.3000	32.5300	34.1000	+8.117%	86	573	-56.452%
2025-10-13	31.3000	31.5400	31.0400	31.5400	-0.505%	46	577	-52.917%
2025-10-10	29.8000	31.7000	29.4000	31.7000	+5.596%	7	610	-53.155%
2025-10-09	29.9500	30.1900	29.4700	30.0200	-1.250%	208	607	-50.533%
2025-10-08	29.9500	30.4200	29.9500	30.4000	-1.459%	37	472	-51.151%
2025-10-07	30.8500	30.8500	30.8500	30.8500	-2.032%	5	444	-51.864%
2025-10-06	31.2000	31.4900	31.0000	31.4900	+2.841%	113	439	-52.842%
2025-10-03	29.8700	30.6200	29.8700	30.6200	+2.408%	6	381	-51.502%
2025-10-02	30.2500	30.2500	29.8500	29.9000	-2.764%	52	381	-50.334%
2025-10-01	30.7500	31.2500	30.4000	30.7500	+0.490%	186	333	-51.707%
2025-09-30	30.5100	30.9400	30.5100	30.6000	-2.857%	95	190	-51.471%
2025-09-29	31.2200	31.5000	31.2200	31.5000	-3.963%	82	178	-52.857%
2025-09-26	33.3300	33.4500	32.6600	32.8000	+2.340%	10	98	-54.726%
2025-09-25	33.8000	33.9000	31.9900	32.0500	-2.702%	32	98	-53.666%
2025-09-24	32.5200	33.0000	32.5000	32.9400	+0.427%	35	82	-54.918%
2025-09-23	31.7700	32.8000	31.7700	32.8000	+6.597%	9	51	-54.726%
2025-09-22	32.6000	32.6000	30.7700	30.7700	-4.352%	5	44	-51.739%
2025-09-18	32.4000	32.6600	32.0000	32.1700	-4.398%	28	46	-53.839%
2025-09-17	33.0000	34.5700	32.0700	33.6500	+2.560%	71	52	-55.869%
2025-09-16	32.0500	32.8100	32.0500	32.8100	+2.180%	5	8	-54.739%
2025-09-15	32.1100	32.1100	32.1100	32.1100	0.000%	4	4	-53.753%