Dark

NVDA20280121P175
NVDA Jan 21 2028 175.00 Put (NVDA280121P00175000)
option OPRA

EOD

Aug 14, 2026

16.36-1.742%(-0.29)98

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	16.3600	16.5200	16.3500	16.3600	-1.742%	98	5,721	0.000%
2026-08-13	16.7500	16.8500	16.4500	16.6500	-1.479%	77	5,680	-1.742%
2026-08-12	17.3000	17.3000	16.9000	16.9000	-5.850%	17	5,677	-3.195%
2026-08-11	18.1000	18.1500	17.9500	17.9500	-2.446%	37	5,662	-8.858%
2026-08-10	17.6800	18.7000	17.6800	18.4000	+4.131%	528	5,674	-11.087%
2026-08-07	18.3000	18.3000	17.6700	17.6700	-2.912%	90	6,037	-7.414%
2026-08-06	18.2000	18.2000	18.2000	18.2000	-2.778%	1	6,037	-10.110%
2026-08-05	18.5700	19.0000	18.5500	18.7200	-5.359%	56	6,037	-12.607%
2026-08-04	20.5500	20.5500	19.7800	19.7800	-6.478%	198	6,002	-17.290%
2026-08-03	21.9800	22.0200	21.1500	21.1500	-8.243%	27	6,070	-22.648%
2026-07-31	23.9500	23.9500	23.0500	23.0500	-6.642%	12	6,070	-29.024%
2026-07-30	24.6900	24.6900	24.6900	24.6900	-1.240%	1	6,070	-33.738%
2026-07-29	25.5000	26.1000	24.6000	25.0000	+2.669%	34	6,069	-34.560%
2026-07-28	25.2500	25.2500	24.3500	24.3500	-1.417%	54	6,053	-32.813%
2026-07-27	24.3700	25.0500	24.3700	24.7000	+15.962%	26	6,001	-33.765%
2026-07-24	22.2500	22.2500	21.3000	21.3000	-1.707%	3	5,993	-23.192%
2026-07-23	22.4500	22.4500	21.5800	21.6700	+4.939%	22	5,993	-24.504%
2026-07-22	20.8000	20.8000	20.4500	20.6500	-5.708%	67	5,974	-20.775%
2026-07-21	21.9500	22.0900	21.9000	21.9000	-4.783%	11	5,974	-25.297%
2026-07-20	22.6500	23.0000	22.4000	23.0000	-1.919%	334	5,973	-28.870%
2026-07-17	24.2800	24.2800	23.4500	23.4500	+4.454%	29	5,884	-30.235%
2026-07-16	22.4500	22.5500	22.4500	22.4500	0.000%	188	5,857	-27.127%
2026-07-15	21.2700	22.4500	21.2700	22.4500	+5.399%	4	5,776	-27.127%
2026-07-14	22.6300	22.6300	21.3000	21.3000	-8.190%	25	5,778	-23.192%
2026-07-13	22.3500	23.2000	22.3000	23.2000	+6.912%	44	5,776	-29.483%
2026-07-10	22.0200	22.0200	21.5700	21.7000	-7.463%	137	5,802	-24.608%
2026-07-08	24.6500	24.6500	23.3000	23.4500	-10.633%	6	5,803	-30.235%
2026-07-07	25.9800	26.2400	25.9800	26.2400	+3.633%	3	5,801	-37.652%
2026-07-06	25.3200	25.3200	25.3200	25.3200	-0.667%	1	5,800	-35.387%
2026-07-02	25.4900	25.4900	25.4900	25.4900	+4.467%	1	5,800	-35.818%
2026-07-01	24.3500	24.4000	24.3500	24.4000	-1.215%	20	5,800	-32.951%
2026-06-30	24.7000	24.7000	24.7000	24.7000	-4.078%	28	5,790	-33.765%
2026-06-26	25.4000	25.7500	25.4000	25.7500	-2.091%	7	5,790	-36.466%
2026-06-25	26.8300	27.0500	26.0100	26.3000	+3.584%	129	5,786	-37.795%
2026-06-24	25.1500	25.3900	25.1500	25.3900	+1.115%	3	5,881	-35.565%
2026-06-23	25.5000	25.8000	24.8500	25.1100	+9.459%	200	5,883	-34.847%
2026-06-22	22.9400	22.9400	22.9400	22.9400	-2.175%	100	5,987	-28.684%
2026-06-18	23.4500	23.4500	23.4500	23.4500	-5.253%	65	5,876	-30.235%
2026-06-17	24.7500	24.7500	24.7500	24.7500	+5.096%	1	5,876	-33.899%
2026-06-16	23.5500	23.5500	23.5500	23.5500	+1.948%	3	5,876	-30.531%
2026-06-15	24.0000	24.0000	23.0000	23.1000	-11.392%	70	5,892	-29.177%
2026-06-11	26.5000	26.5000	26.0700	26.0700	-2.578%	60	5,892	-37.246%
2026-06-10	26.4500	26.7800	26.3500	26.7600	+0.413%	8	5,892	-38.864%
2026-06-09	24.5700	26.6500	24.5700	26.6500	+6.942%	3	5,892	-38.612%
2026-06-08	25.0200	25.0200	24.7800	24.9200	-4.191%	21	5,889	-34.350%
2026-06-05	24.4000	26.0100	24.4000	26.0100	+14.079%	3	5,868	-37.101%
2026-06-04	23.8200	24.4500	22.8000	22.8000	-2.979%	16	5,867	-28.246%
2026-06-03	23.7000	23.7000	23.5000	23.5000	+6.818%	3	5,861	-30.383%
2026-06-02	22.0000	22.0000	22.0000	22.0000	+0.228%	1	5,859	-25.636%
2026-06-01	22.5900	22.5900	21.9500	21.9500	-4.316%	26	5,859	-25.467%
2026-05-29	23.1500	23.1500	22.9400	22.9400	-0.044%	21	5,858	-28.684%
2026-05-28	22.9500	22.9500	22.9500	22.9500	-4.135%	40	5,877	-28.715%
2026-05-27	24.0500	24.0500	23.9400	23.9400	+1.441%	51	5,877	-31.662%
2026-05-26	23.5000	23.8300	23.5000	23.6000	+1.637%	42	5,902	-30.678%
2026-05-22	22.6600	23.2200	22.6000	23.2200	+2.517%	90	5,861	-29.543%
2026-05-21	22.4000	22.6500	22.4000	22.6500	+3.425%	2	5,838	-27.770%
2026-05-20	22.0000	22.0000	21.7000	21.9000	-3.609%	8	5,838	-25.297%
2026-05-19	22.6000	22.8000	22.4400	22.7200	-2.069%	31	5,838	-27.993%
2026-05-18	23.0000	23.6200	23.0000	23.2000	+2.338%	159	5,838	-29.483%
2026-05-15	22.1600	22.6700	22.1600	22.6700	+7.085%	6	5,838	-27.834%
2026-05-14	21.3200	21.3500	20.9600	21.1700	-3.333%	112	5,737	-22.721%
2026-05-13	21.8600	22.1600	21.8600	21.9000	-4.783%	3,019	3,940	-25.297%
2026-05-12	23.0500	23.0500	23.0000	23.0000	+0.877%	3	3,940	-28.870%
2026-05-11	23.6000	23.6000	22.6000	22.8000	-5.237%	144	3,940	-28.246%
2026-05-08	23.6200	24.1100	23.6200	24.0600	-2.394%	76	3,842	-32.003%
2026-05-07	25.6100	25.6100	24.6100	24.6500	-2.953%	4	3,840	-33.631%
2026-05-06	26.4000	26.4000	25.3500	25.4000	-6.960%	275	3,839	-35.591%
2026-05-05	27.3000	27.3000	27.3000	27.3000	+0.147%	10	3,788	-40.073%
2026-05-04	27.8000	27.8000	27.1500	27.2600	-0.620%	59	3,788	-39.985%
2026-05-01	28.0600	28.0600	27.4300	27.4300	-0.073%	3	3,785	-40.357%
2026-04-30	26.2500	27.5000	26.2500	27.4500	+8.627%	109	3,785	-40.401%
2026-04-29	25.0000	25.2700	25.0000	25.2700	+3.143%	3	3,787	-35.259%
2026-04-28	25.5500	25.5500	24.5000	24.5000	-1.408%	5	3,787	-33.224%
2026-04-27	25.0200	25.3000	24.8500	24.8500	-2.892%	13	3,785	-34.165%
2026-04-24	26.5100	26.5100	25.5000	25.5900	-6.945%	45	3,765	-36.069%
2026-04-23	26.7000	27.5100	26.7000	27.5000	+1.852%	3	3,765	-40.509%
2026-04-22	27.1800	27.1800	27.0000	27.0000	+0.372%	2	3,766	-39.407%
2026-04-20	27.3100	27.5300	26.9000	26.9000	-0.370%	59	3,766	-39.182%
2026-04-17	27.1800	27.1800	27.0000	27.0000	-3.052%	5	3,755	-39.407%
2026-04-16	27.8700	27.8700	27.6700	27.8500	+2.127%	28	3,755	-41.257%
2026-04-15	27.5000	27.5000	27.1000	27.2700	-5.115%	6	3,744	-40.007%
2026-04-14	29.2600	29.2600	28.7400	28.7400	-5.616%	3	3,742	-43.076%
2026-04-13	30.4600	30.4600	30.2900	30.4500	+0.595%	14	3,743	-46.273%
2026-04-10	30.4200	30.4700	30.0000	30.2700	-4.209%	76	3,753	-45.953%
2026-04-09	31.6000	31.6000	31.6000	31.6000	-2.469%	1	3,759	-48.228%
2026-04-08	31.8000	32.5000	31.8000	32.4000	-7.163%	1,618	3,499	-49.506%
2026-04-07	34.7800	35.0500	34.7500	34.9000	+1.159%	290	2,292	-53.123%
2026-04-06	34.5500	34.6000	34.3400	34.5000	-2.211%	211	2,176	-52.580%
2026-04-02	36.7100	36.7100	35.1200	35.2800	-0.198%	12	2,235	-53.628%
2026-04-01	35.0300	35.4900	34.4500	35.3500	-0.842%	597	2,235	-53.720%
2026-03-31	37.2800	37.2800	35.6500	35.6500	-10.897%	210	2,520	-54.109%
2026-03-30	38.8500	40.0100	38.8500	40.0100	+2.327%	12	2,414	-59.110%
2026-03-27	38.6000	39.1000	38.3600	39.1000	+5.362%	71	2,421	-58.159%
2026-03-26	35.5700	37.1100	35.5700	37.1100	+6.669%	173	2,434	-55.915%
2026-03-25	34.2000	34.7900	33.9600	34.7900	-3.227%	111	2,598	-52.975%
2026-03-24	35.9500	35.9500	35.9500	35.9500	+0.672%	1	2,570	-54.492%
2026-03-23	35.7000	36.1000	35.2400	35.7100	-4.288%	195	2,570	-54.187%
2026-03-20	36.5500	37.3100	36.4500	37.3100	+4.305%	295	2,596	-56.151%
2026-03-19	36.8000	36.8000	35.7700	35.7700	+3.262%	24	2,699	-54.263%
2026-03-18	34.8000	34.9000	34.6400	34.6400	+0.844%	38	2,688	-52.771%
2026-03-17	34.4900	34.4900	34.3500	34.3500	+1.029%	68	2,698	-52.373%
2026-03-16	34.6200	34.6200	33.9700	34.0000	-5.028%	17	2,642	-51.882%
2026-03-13	34.7500	35.8000	34.7500	35.8000	+0.703%	12	2,655	-54.302%
2026-03-12	34.9000	35.6000	34.9000	35.5500	+3.373%	86	2,663	-53.980%
2026-03-11	34.3900	34.3900	34.3900	34.3900	+1.147%	1	2,628	-52.428%
2026-03-10	34.5000	34.5000	34.0000	34.0000	-6.465%	11	2,629	-51.882%
2026-03-09	38.5000	38.5000	36.3500	36.3500	-3.196%	354	2,629	-54.993%
2026-03-06	36.5500	37.6500	36.1000	37.5500	+4.017%	670	3,012	-56.431%
2026-03-05	36.1000	36.1000	36.1000	36.1000	+1.433%	20	2,614	-54.681%
2026-03-04	35.9000	35.9000	35.5900	35.5900	-4.890%	52	2,614	-54.032%
2026-03-03	38.3900	38.3900	37.3500	37.4200	+1.962%	19	2,592	-56.280%
2026-03-02	39.6200	39.6200	36.5500	36.7000	-5.168%	591	2,585	-55.422%
2026-02-27	38.3200	38.7000	37.4500	38.7000	+6.612%	31	2,223	-57.726%
2026-02-26	35.8000	36.3000	35.4500	36.3000	+10.570%	74	2,224	-54.931%
2026-02-25	33.3000	33.3000	32.8300	32.8300	-6.120%	40	2,150	-50.168%
2026-02-24	34.9700	34.9700	34.9700	34.9700	-1.990%	1	2,150	-53.217%
2026-02-23	35.3700	35.7000	35.3700	35.6800	-0.613%	5	2,149	-54.148%
2026-02-20	35.4000	35.9000	35.4000	35.9000	+1.527%	8	2,151	-54.429%
2026-02-18	35.3600	35.3600	35.3600	35.3600	-2.401%	2	2,151	-53.733%
2026-02-17	38.3100	38.3100	36.2300	36.2300	-3.567%	7	2,151	-54.844%
2026-02-13	36.6500	37.6500	36.6500	37.5700	+9.057%	58	2,148	-56.455%
2026-02-09	36.5000	36.5000	34.4200	34.4500	-4.808%	44	2,148	-52.511%
2026-02-06	37.3500	37.6300	36.0000	36.1900	-11.168%	96	2,141	-54.794%
2026-02-05	39.9000	40.7400	39.7600	40.7400	+4.194%	96	2,102	-59.843%
2026-02-04	39.1000	39.9700	39.1000	39.1000	+0.903%	18	2,041	-58.159%
2026-02-03	37.6400	38.7500	37.6400	38.7500	+9.773%	12	2,032	-57.781%
2026-02-02	34.9400	35.3000	34.5600	35.3000	+1.935%	17	2,020	-53.654%
2026-01-30	33.9700	34.7000	33.9700	34.6300	+1.644%	5	2,017	-52.758%
2026-01-28	34.1500	34.1500	34.0700	34.0700	-1.816%	7	2,018	-51.981%
2026-01-27	35.3000	35.4000	34.6800	34.7000	-1.560%	6	2,019	-52.853%
2026-01-26	35.3000	35.5000	35.0900	35.2500	+0.571%	8	2,023	-53.589%
2026-01-23	34.9300	35.0500	34.9300	35.0500	-1.821%	3	2,018	-53.324%
2026-01-22	35.7000	35.7000	35.7000	35.7000	-3.068%	1	2,018	-54.174%
2026-01-21	37.5000	37.5000	36.8300	36.8300	-2.385%	5	2,017	-55.580%
2026-01-20	37.0000	37.7300	37.0000	37.7300	+9.680%	17	2,015	-56.639%
2026-01-16	34.4000	34.4000	34.4000	34.4000	+0.262%	3	2,003	-52.442%
2026-01-15	34.0500	34.3100	33.9500	34.3100	-3.298%	8	2,003	-52.317%
2026-01-14	35.8100	36.2500	35.4800	35.4800	+1.083%	4	2,000	-53.890%
2026-01-13	35.1000	35.1000	33.9700	35.1000	+2.243%	8	1,999	-53.390%
2026-01-12	35.6500	35.6500	34.3300	34.3300	-1.802%	4	1,999	-52.345%
2026-01-09	35.2500	35.2500	34.9600	34.9600	-2.754%	6	1,996	-53.204%
2026-01-08	35.5000	36.0000	35.3500	35.9500	+4.688%	17	2,002	-54.492%
2026-01-07	34.8500	34.8500	34.1300	34.3400	-2.940%	9	2,000	-52.359%
2026-01-06	34.4000	35.3800	34.1500	35.3800	-0.422%	1,020	1,999	-53.759%
2026-01-05	33.9500	35.6800	33.9500	35.5300	+1.660%	26	2,800	-53.954%
2026-01-02	34.3700	35.5000	34.0500	34.9500	-1.271%	25	2,782	-53.190%
2025-12-31	34.7000	35.4000	34.7000	35.4000	+0.426%	9	2,793	-53.785%
2025-12-30	34.9700	35.2500	34.9700	35.2500	-1.011%	12	2,793	-53.589%
2025-12-29	35.4500	35.7700	35.4500	35.6100	+4.581%	7	2,781	-54.058%
2025-12-26	34.4000	34.4000	33.7800	34.0500	-2.014%	1,324	2,776	-51.953%
2025-12-24	34.7000	34.8000	34.7000	34.7500	+0.579%	25	2,132	-52.921%
2025-12-23	35.4800	35.4800	34.5500	34.5500	-3.734%	16	2,132	-52.648%
2025-12-22	36.0500	36.2000	35.7400	35.8900	-3.000%	19	2,122	-54.416%
2025-12-19	37.5000	37.5000	37.0000	37.0000	-4.393%	3	2,118	-55.784%
2025-12-18	38.9900	39.1100	38.2300	38.7000	-3.347%	1,018	2,118	-57.726%
2025-12-17	39.4400	40.5500	39.4000	40.0400	+5.452%	286	2,698	-59.141%
2025-12-16	39.0300	39.1000	37.9500	37.9700	-2.391%	1,032	2,469	-56.913%
2025-12-15	38.2700	38.9000	37.8500	38.9000	-1.144%	72	1,472	-57.943%
2025-12-12	37.4400	39.3500	37.4400	39.3500	+4.377%	52	1,485	-58.424%
2025-12-11	38.6800	39.2500	37.7000	37.7000	+2.585%	10	1,477	-56.605%
2025-12-10	36.7500	36.7500	36.7500	36.7500	-0.136%	1	1,476	-55.483%
2025-12-09	36.7500	37.0000	36.7500	36.8000	-0.352%	3	1,475	-55.543%
2025-12-08	36.6000	36.9500	36.6000	36.9300	-1.912%	22	1,477	-55.700%
2025-12-05	37.3800	37.7500	37.3600	37.6500	+0.480%	7	1,497	-56.547%
2025-12-04	37.2100	37.4700	37.2100	37.4700	-2.422%	2	1,495	-56.338%
2025-12-03	38.0000	38.4000	37.8300	38.4000	+1.373%	19	1,497	-57.396%
2025-12-02	37.2900	37.8800	36.2700	37.8800	-0.838%	19	1,504	-56.811%
2025-12-01	38.8000	38.8000	37.8100	38.2000	-1.875%	39	1,514	-57.173%
2025-11-28	38.8400	38.9300	38.4400	38.9300	+2.393%	27	1,516	-57.976%
2025-11-26	37.4400	38.4000	37.1500	38.0200	-2.737%	120	1,466	-56.970%
2025-11-25	39.3600	42.0000	38.8500	39.0900	+5.165%	126	1,466	-58.148%
2025-11-24	39.2500	39.3200	37.1700	37.1700	-4.324%	23	1,436	-55.986%
2025-11-21	38.7300	40.9500	37.0100	38.8500	+0.543%	307	1,428	-57.889%
2025-11-20	33.2000	38.6400	33.2000	38.6400	+7.513%	20	1,130	-57.660%
2025-11-19	37.0000	37.0000	35.7000	35.9400	-2.891%	17	1,131	-54.480%
2025-11-18	36.8900	37.0100	36.2000	37.0100	+4.254%	105	1,124	-55.796%
2025-11-17	35.8000	36.4000	35.5000	35.5000	+2.247%	111	1,077	-53.915%
2025-11-14	38.0500	38.0500	34.5500	34.7200	-3.556%	64	1,000	-52.880%
2025-11-13	35.3700	36.4700	35.0000	36.0000	+5.109%	23	988	-54.556%
2025-11-12	34.7500	34.7500	34.2500	34.2500	+1.331%	15	986	-52.234%
2025-11-11	34.0800	34.5400	33.8000	33.8000	+5.592%	9	985	-51.598%
2025-11-10	33.1900	33.1900	24.9500	32.0100	-10.436%	172	981	-48.891%
2025-11-07	36.8500	38.0800	35.7400	35.7400	+4.350%	615	945	-54.225%
2025-11-06	34.1000	35.0200	34.1000	34.2500	+4.900%	43	365	-52.234%
2025-11-05	31.9800	32.6500	31.4000	32.6500	+3.487%	17	358	-49.893%
2025-11-04	30.9000	31.8300	30.9000	31.5500	+5.554%	12	372	-48.146%
2025-11-03	29.5300	29.8900	29.3000	29.8900	-0.961%	64	316	-45.266%
2025-10-31	29.4400	30.7500	29.4400	30.1800	-1.373%	44	316	-45.792%
2025-10-30	30.4600	30.9000	30.2500	30.6000	+4.294%	38	300	-46.536%
2025-10-29	29.2000	30.2200	28.4500	29.3400	-2.848%	89	305	-44.240%
2025-10-28	31.7500	32.1000	30.2000	30.2000	-6.905%	38	299	-45.828%
2025-10-27	32.1300	32.4400	31.5000	32.4400	-1.458%	31	308	-49.568%
2025-10-24	33.3800	33.8500	32.9200	32.9200	-4.219%	35	308	-50.304%
2025-10-23	34.0500	34.3700	34.0500	34.3700	-1.631%	16	310	-52.400%
2025-10-22	34.1100	35.6800	33.9100	34.9400	+0.983%	64	311	-53.177%
2025-10-21	35.3000	35.3000	34.3100	34.6000	+0.435%	25	283	-52.717%
2025-10-20	34.5500	34.5500	34.0500	34.4500	-1.600%	28	277	-52.511%
2025-10-17	35.8900	36.1700	34.8500	35.0100	-2.343%	95	278	-53.270%
2025-10-16	35.8800	36.7000	35.7000	35.8500	-3.447%	63	229	-54.365%
2025-10-15	36.2000	37.1300	35.8100	37.1300	+4.887%	5	224	-55.939%
2025-10-14	34.9000	36.2100	34.9000	35.4000	+4.734%	72	224	-53.785%
2025-10-13	34.0000	34.0000	33.3000	33.8000	-2.594%	9	269	-51.598%
2025-10-10	31.8000	34.7000	31.8000	34.7000	+7.697%	11	275	-52.853%
2025-10-09	32.3500	32.5300	31.8000	32.2200	-1.828%	90	268	-49.224%
2025-10-08	32.2600	33.0500	32.2500	32.8200	-2.088%	25	238	-50.152%
2025-10-07	33.3000	33.5600	33.3000	33.5200	-1.092%	4	225	-51.193%
2025-10-06	33.4500	33.8900	33.4500	33.8900	+5.085%	16	225	-51.726%
2025-10-03	32.2200	32.3900	32.1200	32.2500	-0.524%	6	214	-49.271%
2025-10-02	32.4200	32.4200	32.1500	32.4200	-1.758%	120	213	-49.537%
2025-10-01	33.3000	33.3000	33.0000	33.0000	-0.151%	57	287	-50.424%
2025-09-30	33.0000	33.2500	32.9000	33.0500	-1.490%	91	239	-50.499%
2025-09-29	33.3100	33.5500	33.3100	33.5500	-4.660%	74	170	-51.237%
2025-09-26	34.9000	36.0500	34.9000	35.1900	-0.312%	85	171	-53.510%
2025-09-25	35.3600	35.4000	34.3600	35.3000	-0.619%	21	93	-53.654%
2025-09-24	35.1200	35.9600	35.0000	35.5200	+0.737%	15	92	-53.941%
2025-09-23	34.2500	35.2600	34.2500	35.2600	+5.317%	7	86	-53.602%
2025-09-22	34.0100	34.0100	33.1200	33.4800	-4.124%	28	82	-51.135%
2025-09-19	34.3000	34.9200	34.3000	34.9200	+0.808%	3	76	-53.150%
2025-09-18	35.2200	35.2200	34.5600	34.6400	-6.404%	26	77	-52.771%
2025-09-17	36.1000	37.0100	36.1000	37.0100	+5.023%	4	59	-55.796%
2025-09-16	34.3700	35.3500	34.3700	35.2400	+3.101%	14	55	-53.575%
2025-09-15	34.7500	34.7500	34.0000	34.1800	0.000%	46	46	-52.136%