Dark

NVDA20280121P185
NVDA Jan 21 2028 185.00 Put (NVDA280121P00185000)
option OPRA

EOD

Aug 14, 2026

19.80-2.463%(-0.50)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	19.9400	19.9400	19.8000	19.8000	-2.463%	71	6,916	0.000%
2026-08-13	20.1300	20.3000	20.0000	20.3000	-0.295%	22	6,895	-2.463%
2026-08-12	20.3500	20.4000	20.3500	20.3600	-6.606%	70	6,897	-2.750%
2026-08-11	21.7700	21.8000	21.6500	21.8000	-1.580%	3	6,889	-9.174%
2026-08-10	22.1500	22.1500	22.1500	22.1500	+4.235%	12	6,888	-10.609%
2026-08-07	21.3000	21.6000	21.2000	21.2500	-6.222%	158	6,890	-6.824%
2026-08-06	21.7000	22.6600	21.7000	22.6600	0.000%	78	7,004	-12.621%
2026-08-05	22.4200	22.6600	22.1600	22.6600	-8.222%	613	6,948	-12.621%
2026-08-04	24.6300	24.6900	24.6300	24.6900	-1.555%	41	6,644	-19.806%
2026-08-03	27.5000	27.5000	25.0800	25.0800	-6.939%	12	6,628	-21.053%
2026-07-31	28.3500	28.9500	26.9500	26.9500	-10.554%	11	6,627	-26.531%
2026-07-30	30.1300	30.1300	30.1300	30.1300	-1.697%	2	6,635	-34.285%
2026-07-29	29.9400	30.9000	29.9400	30.6500	+6.166%	28	6,637	-35.400%
2026-07-28	29.8000	29.8000	28.8700	28.8700	-2.762%	216	6,814	-31.417%
2026-07-27	27.8200	29.7500	27.8200	29.6900	+12.038%	18	6,479	-33.311%
2026-07-24	26.2000	26.5000	25.3000	26.5000	+8.296%	97	6,483	-25.283%
2026-07-22	24.7000	24.7000	24.4700	24.4700	-6.958%	8	6,405	-19.085%
2026-07-21	26.3000	26.3500	26.3000	26.3000	-2.230%	20	6,405	-24.715%
2026-07-20	26.9000	26.9000	26.9000	26.9000	-3.929%	1	6,389	-26.394%
2026-07-17	29.4500	29.4500	27.7000	28.0000	+3.935%	81	6,389	-29.286%
2026-07-16	26.7000	27.0500	26.6100	26.9400	+2.746%	225	6,415	-26.503%
2026-07-15	25.1500	27.0000	25.1500	26.2200	-1.503%	32	6,239	-24.485%
2026-07-14	26.6200	26.6200	26.6200	26.6200	-2.096%	1	6,246	-25.620%
2026-07-13	26.9500	27.1900	26.9000	27.1900	+4.577%	32	6,246	-27.179%
2026-07-10	27.1200	27.1500	25.8400	26.0000	-8.127%	136	6,259	-23.846%
2026-07-09	28.9500	28.9500	28.1900	28.3000	+1.071%	1,180	6,258	-30.035%
2026-07-08	29.3500	29.4500	28.0000	28.0000	-5.437%	104	5,772	-29.286%
2026-07-07	29.2000	29.7500	29.0500	29.6100	+0.955%	73	5,725	-33.131%
2026-07-06	29.2600	29.3900	29.2600	29.3300	-3.329%	32	5,662	-32.492%
2026-07-02	30.2600	30.3400	30.2400	30.3400	+3.904%	25	5,632	-34.740%
2026-06-30	29.2000	29.2000	29.2000	29.2000	-2.893%	2	5,632	-32.192%
2026-06-29	30.0700	30.0700	30.0700	30.0700	-3.000%	5	5,630	-34.154%
2026-06-26	32.1000	32.1000	30.8500	31.0000	-0.736%	456	5,625	-36.129%
2026-06-25	31.2300	31.2300	31.2300	31.2300	+3.411%	1	5,580	-36.599%
2026-06-24	29.4500	30.2000	29.2000	30.2000	-0.658%	93	5,581	-34.437%
2026-06-23	30.4000	30.4000	30.4000	30.4000	+10.545%	2	5,556	-34.868%
2026-06-22	27.0300	27.5500	27.0300	27.5000	-0.109%	217	5,556	-28.000%
2026-06-18	27.5300	27.5300	27.5300	27.5300	+1.028%	1	5,545	-28.078%
2026-06-15	27.3500	27.5500	27.2500	27.2500	-9.768%	9	5,545	-27.339%
2026-06-12	30.2900	30.2900	30.2000	30.2000	-1.725%	2	5,545	-34.437%
2026-06-11	30.7300	30.7300	30.7300	30.7300	-1.031%	1	5,545	-35.568%
2026-06-10	30.1000	31.1300	30.1000	31.0500	+4.125%	127	5,545	-36.232%
2026-06-09	30.6000	30.6000	29.5700	29.8200	+1.256%	4	5,525	-33.602%
2026-06-08	29.3000	29.5500	29.3000	29.4500	-2.965%	37	5,529	-32.767%
2026-06-05	30.0500	30.3500	30.0500	30.3500	+8.977%	13	5,566	-34.761%
2026-06-03	27.8700	27.8800	27.7000	27.8500	+7.737%	8	5,555	-28.905%
2026-06-02	24.8500	25.9000	24.8500	25.8500	-0.039%	59	5,550	-23.404%
2026-06-01	26.8500	27.0000	25.8600	25.8600	-3.866%	5	5,599	-23.434%
2026-05-29	26.8800	26.9000	26.8800	26.9000	-1.393%	3	5,597	-26.394%
2026-05-28	27.6500	27.8000	27.2800	27.2800	-3.604%	7	5,595	-27.419%
2026-05-27	28.4500	28.4500	28.2000	28.3000	+2.834%	31	5,594	-30.035%
2026-05-26	28.0200	28.0200	27.5200	27.5200	+0.073%	9	5,613	-28.052%
2026-05-22	26.7800	27.5000	26.7800	27.5000	+4.088%	17	5,613	-28.000%
2026-05-21	25.8700	26.4500	25.8500	26.4200	+3.284%	165	5,611	-25.057%
2026-05-20	25.5800	25.5800	25.5800	25.5800	-3.979%	10	5,611	-22.596%
2026-05-19	26.9300	27.1400	26.4400	26.6400	-2.596%	11	5,628	-25.676%
2026-05-18	26.3800	27.4000	26.3800	27.3500	+4.072%	79	5,628	-27.605%
2026-05-15	26.2800	26.2800	26.2800	26.2800	+6.182%	1	5,628	-24.658%
2026-05-14	24.9500	25.0000	24.3800	24.7500	-4.477%	2,340	5,391	-20.000%
2026-05-13	25.5700	26.1800	25.5700	25.9100	-7.199%	4	3,417	-23.582%
2026-05-12	26.4600	27.9200	26.4600	27.9200	+4.765%	4	3,417	-29.083%
2026-05-11	28.1900	28.1900	26.6500	26.6500	-5.664%	10	3,417	-25.704%
2026-05-08	27.7000	28.3000	27.7000	28.2500	-2.080%	441	3,419	-29.912%
2026-05-07	29.0000	29.0000	28.7800	28.8500	-3.350%	7	3,768	-31.369%
2026-05-06	31.0000	31.0000	29.8000	29.8500	-6.719%	9	3,766	-33.668%
2026-05-05	32.0000	32.0000	32.0000	32.0000	+1.266%	1	3,764	-38.125%
2026-05-04	31.6000	31.6000	31.6000	31.6000	-1.772%	10	3,763	-37.342%
2026-05-01	31.7400	32.1700	31.7400	32.1700	+0.689%	4	3,762	-38.452%
2026-04-30	30.7500	32.5000	30.7500	31.9500	+8.379%	208	3,762	-38.028%
2026-04-29	29.2900	29.4800	29.2900	29.4800	+1.655%	6	3,557	-32.836%
2026-04-28	29.3800	29.8500	28.9600	29.0000	+3.203%	9	3,559	-31.724%
2026-04-27	29.3000	29.3000	28.1000	28.1000	-6.177%	8	3,565	-29.537%
2026-04-24	30.0000	30.0500	29.6500	29.9500	-6.727%	24	3,567	-33.890%
2026-04-23	30.9200	32.1100	30.9200	32.1100	+2.884%	3	3,582	-38.337%
2026-04-22	31.2800	31.2800	31.2100	31.2100	-2.591%	2	3,582	-36.559%
2026-04-21	32.0400	32.0400	32.0400	32.0400	+2.038%	1	3,581	-38.202%
2026-04-20	31.8900	31.8900	31.4000	31.4000	-0.946%	72	3,581	-36.943%
2026-04-17	31.4000	31.7000	31.4000	31.7000	-2.221%	5	3,511	-37.539%
2026-04-16	32.3500	32.4200	32.3500	32.4200	+0.062%	2	3,512	-38.927%
2026-04-15	31.7500	32.7400	31.6200	32.4000	-1.159%	13	3,512	-38.889%
2026-04-14	33.8200	33.8200	32.7800	32.7800	-7.270%	11	3,519	-39.597%
2026-04-13	35.4500	35.5500	35.1400	35.3500	+0.113%	18	3,518	-43.989%
2026-04-10	36.0000	36.0000	35.1600	35.3100	-3.154%	21	3,509	-43.925%
2026-04-09	36.8500	36.8500	36.4600	36.4600	-2.773%	153	3,501	-45.694%
2026-04-08	38.1500	38.1500	36.8600	37.5000	-7.155%	39	3,467	-47.200%
2026-04-07	40.5000	41.1600	40.2000	40.3900	+0.849%	18	3,475	-50.978%
2026-04-06	40.1500	40.2400	39.7500	40.0500	-1.718%	33	3,487	-50.562%
2026-04-01	40.3500	40.7500	39.8000	40.7500	-5.343%	12	3,485	-51.411%
2026-03-31	44.1000	44.1000	43.0500	43.0500	-5.281%	7	3,485	-54.007%
2026-03-30	45.1200	45.4500	45.1200	45.4500	+1.135%	2	3,488	-56.436%
2026-03-27	43.6500	44.9500	43.6500	44.9400	+5.000%	11	3,489	-55.941%
2026-03-26	41.4800	42.8000	41.4100	42.8000	+7.403%	4	3,498	-53.738%
2026-03-25	39.7000	40.0500	39.0900	39.8500	-3.628%	200	3,499	-50.314%
2026-03-24	41.6300	41.6500	41.1000	41.3500	+0.608%	10	3,500	-52.116%
2026-03-23	40.9500	41.9000	40.6500	41.1000	-4.419%	13	3,497	-51.825%
2026-03-20	41.6700	43.0000	41.6700	43.0000	+7.581%	10	3,492	-53.953%
2026-03-18	40.1000	40.1000	39.9300	39.9700	+1.062%	7	3,492	-50.463%
2026-03-17	39.6500	39.6500	39.5500	39.5500	-0.328%	44	3,492	-49.937%
2026-03-16	39.2200	39.6800	39.2200	39.6800	-2.194%	3	3,454	-50.101%
2026-03-13	40.5700	40.5700	40.5700	40.5700	-0.564%	2	3,451	-51.195%
2026-03-12	40.1500	40.8000	40.1500	40.8000	+3.004%	213	3,449	-51.471%
2026-03-11	39.2400	39.6500	39.2400	39.6100	-0.652%	6	3,258	-50.013%
2026-03-10	39.2700	39.8700	39.2500	39.8700	-2.039%	5	3,257	-50.339%
2026-03-09	42.0000	42.0500	40.7000	40.7000	-5.568%	123	3,254	-51.351%
2026-03-06	42.1000	43.1000	41.3500	43.1000	+1.293%	57	3,214	-54.060%
2026-03-05	42.5500	42.5500	42.5500	42.5500	-1.161%	1	3,215	-53.467%
2026-03-03	43.9500	43.9500	43.0500	43.0500	+2.378%	16	3,214	-54.007%
2026-03-02	43.7000	43.7000	42.0500	42.0500	-1.913%	298	3,212	-52.913%
2026-02-27	43.5000	43.5000	42.7000	42.8700	+2.880%	45	3,234	-53.814%
2026-02-26	39.6000	41.6700	39.6000	41.6700	+9.658%	86	3,191	-52.484%
2026-02-25	38.5000	38.5000	37.6000	38.0000	-4.738%	14	3,124	-47.895%
2026-02-24	39.9800	39.9800	39.8900	39.8900	-1.384%	3	3,124	-50.363%
2026-02-23	39.3900	40.4500	39.3500	40.4500	-1.462%	65	3,126	-51.051%
2026-02-20	40.5000	41.0500	39.9000	41.0500	-1.512%	46	3,114	-51.766%
2026-02-19	41.4000	41.6800	41.4000	41.6800	+1.982%	3	3,102	-52.495%
2026-02-18	40.1400	40.8700	40.1400	40.8700	-5.829%	6	3,099	-51.554%
2026-02-17	43.7000	43.8500	43.3000	43.4000	+3.383%	4	3,095	-54.378%
2026-02-13	42.6000	42.6000	41.9800	41.9800	+3.069%	191	2,907	-52.835%
2026-02-12	41.3200	41.3200	40.6200	40.7300	+3.903%	3	2,907	-51.387%
2026-02-11	39.2000	39.2000	39.2000	39.2000	-2.512%	4	2,906	-49.490%
2026-02-10	39.8000	40.8500	39.8000	40.2100	+1.208%	195	2,906	-50.759%
2026-02-09	40.4000	40.4000	39.7300	39.7300	-4.219%	20	2,714	-50.164%
2026-02-06	42.9500	42.9500	41.2700	41.4800	-8.067%	420	2,734	-52.266%
2026-02-05	45.3100	46.2000	45.1200	45.1200	-0.879%	25	2,759	-56.117%
2026-02-04	43.4500	45.8500	43.4500	45.5200	+5.249%	50	2,752	-56.503%
2026-02-03	41.6500	43.5500	41.6500	43.2500	+4.671%	9	2,747	-54.220%
2026-02-02	39.8500	41.3200	39.8500	41.3200	+3.094%	7	2,747	-52.081%
2026-01-30	39.2500	40.0800	38.9000	40.0800	+1.674%	3	2,746	-50.599%
2026-01-29	39.4200	40.7500	39.4200	39.4200	+0.664%	13	2,745	-49.772%
2026-01-28	39.2600	39.2600	39.1600	39.1600	-1.977%	24	2,742	-49.438%
2026-01-27	39.7500	39.9500	39.6800	39.9500	-1.722%	48	2,766	-50.438%
2026-01-26	40.3000	40.6500	40.3000	40.6500	+0.843%	40	2,720	-51.292%
2026-01-23	40.0000	40.3100	40.0000	40.3100	-2.184%	8	2,680	-50.881%
2026-01-22	40.5300	41.2100	40.5300	41.2100	-2.346%	8	2,678	-51.953%
2026-01-21	42.4400	42.4400	41.9500	42.2000	-2.675%	8	2,673	-53.081%
2026-01-20	42.9000	43.3600	42.1500	43.3600	+8.292%	5	2,669	-54.336%
2026-01-16	39.6600	40.0400	39.5200	40.0400	+2.247%	1,006	2,086	-50.549%
2026-01-15	39.3600	39.3600	38.9200	39.1600	-5.182%	16	2,086	-49.438%
2026-01-14	41.3500	41.4500	41.3000	41.3000	+4.689%	4	2,089	-52.058%
2026-01-12	41.0000	41.0000	39.3500	39.4500	-2.544%	115	2,087	-49.810%
2026-01-09	40.7000	40.7000	40.3800	40.4800	-1.196%	66	1,986	-51.087%
2026-01-08	40.3500	41.3000	40.3500	40.9700	+3.329%	174	1,956	-51.672%
2026-01-07	39.5000	39.7000	39.3500	39.6500	-1.613%	18	1,787	-50.063%
2026-01-06	39.8100	40.3000	39.0000	40.3000	-0.861%	130	1,801	-50.868%
2026-01-05	39.7800	41.2000	39.7800	40.6500	+0.994%	58	1,839	-51.292%
2026-01-02	39.4500	40.5000	39.4500	40.2500	-0.984%	257	1,785	-50.807%
2025-12-31	39.8000	40.6500	39.8000	40.6500	+1.245%	16	1,536	-51.292%
2025-12-30	40.3100	40.4100	40.1000	40.1500	-0.298%	20	1,536	-50.685%
2025-12-29	40.9200	41.0000	40.2700	40.2700	+2.887%	292	1,531	-50.832%
2025-12-26	38.8500	39.4000	38.8000	39.1400	-2.150%	85	1,269	-49.412%
2025-12-24	40.0700	40.4000	40.0000	40.0000	+0.883%	14	1,287	-50.500%
2025-12-23	40.6800	40.6800	39.6100	39.6500	-3.551%	46	1,287	-50.063%
2025-12-22	41.2000	41.3500	40.9000	41.1100	-2.560%	891	1,280	-51.837%
2025-12-19	42.7600	42.7700	42.1900	42.1900	-3.895%	29	1,071	-53.069%
2025-12-18	44.5500	44.6700	43.9000	43.9000	-4.565%	31	1,071	-54.897%
2025-12-17	45.3000	46.0000	45.3000	46.0000	+5.820%	4	1,076	-56.957%
2025-12-16	44.3500	44.5500	43.4500	43.4700	+0.207%	30	1,074	-54.451%
2025-12-15	43.9000	44.4800	43.2000	43.3800	-3.148%	20	1,074	-54.357%
2025-12-12	42.7800	45.2400	42.7800	44.7900	+3.969%	14	1,082	-55.794%
2025-12-11	44.4500	45.0000	43.0800	43.0800	+2.085%	20	1,079	-54.039%
2025-12-10	42.3500	43.0700	42.2000	42.2000	-0.118%	127	1,069	-53.081%
2025-12-09	42.4600	42.4600	42.0400	42.2500	+0.835%	15	1,068	-53.136%
2025-12-08	42.2500	42.4100	41.2500	41.9000	-2.671%	26	1,054	-52.745%
2025-12-05	42.7800	43.0500	42.5500	43.0500	+1.056%	6	1,046	-54.007%
2025-12-04	42.6000	43.5500	42.6000	42.6000	-2.024%	5	1,043	-53.521%
2025-12-03	43.4500	43.4800	43.1000	43.4800	+3.548%	21	1,045	-54.462%
2025-12-02	41.4500	41.9900	41.4500	41.9900	-3.070%	52	1,024	-52.846%
2025-12-01	44.8200	44.8200	43.3000	43.3200	-2.476%	77	1,020	-54.294%
2025-11-28	43.8600	44.4200	43.8600	44.4200	+2.232%	7	1,023	-55.425%
2025-11-26	43.5000	43.5500	43.4500	43.4500	-4.715%	122	1,138	-54.430%
2025-11-25	45.4000	47.1900	44.5700	45.6000	+6.792%	339	1,138	-56.579%
2025-11-24	43.7000	45.0000	42.5000	42.7000	-2.176%	42	871	-53.630%
2025-11-21	45.3300	46.5000	42.4000	43.6500	+0.345%	391	885	-54.639%
2025-11-20	38.2500	43.7000	38.0600	43.5000	+5.455%	64	858	-54.483%
2025-11-19	41.4900	42.6600	40.5500	41.2500	-3.846%	151	863	-52.000%
2025-11-18	43.2700	43.2700	41.8500	42.9000	+5.199%	40	876	-53.846%
2025-11-17	41.6000	41.7000	40.6500	40.7800	+2.334%	433	838	-51.447%
2025-11-14	41.5500	41.5500	39.7000	39.8500	-4.665%	22	528	-50.314%
2025-11-13	40.5600	41.8300	40.2500	41.8000	+6.905%	34	511	-52.632%
2025-11-12	39.7500	39.7500	39.1000	39.1000	-0.230%	7	482	-49.361%
2025-11-11	38.9500	39.3500	38.8000	39.1900	+1.476%	11	478	-49.477%
2025-11-10	38.0000	38.6200	37.5300	38.6200	-4.877%	18	469	-48.731%
2025-11-07	41.5200	43.6000	40.6000	40.6000	+2.837%	70	466	-51.232%
2025-11-06	39.1000	40.3300	39.1000	39.4800	+8.224%	43	436	-49.848%
2025-11-05	36.1800	36.4800	36.1800	36.4800	-0.055%	2	418	-45.724%
2025-11-04	35.5000	36.7200	35.5000	36.5000	+9.118%	6	417	-45.753%
2025-11-03	33.7500	33.7500	33.4500	33.4500	-3.796%	11	417	-40.807%
2025-10-31	34.1900	34.8900	34.0600	34.7700	-1.081%	37	417	-43.054%
2025-10-30	34.3200	35.5400	34.3200	35.1500	+2.538%	29	417	-43.670%
2025-10-29	33.9000	34.3000	32.8000	34.2800	-2.225%	126	411	-42.240%
2025-10-28	36.2000	36.7500	34.7500	35.0600	-6.031%	50	423	-43.525%
2025-10-27	36.6100	37.3100	36.4000	37.3100	-1.166%	32	411	-46.931%
2025-10-24	38.5600	38.8000	37.6600	37.7500	-4.744%	56	411	-47.550%
2025-10-23	39.5400	39.7100	39.2700	39.6300	-2.987%	7	388	-50.038%
2025-10-22	39.9800	41.3000	39.0100	40.8500	+2.458%	17	388	-51.530%
2025-10-21	40.4100	40.5900	39.7000	39.8700	+1.580%	15	388	-50.339%
2025-10-20	39.7100	39.8100	39.1900	39.2500	-3.134%	22	391	-49.554%
2025-10-17	41.1000	41.3000	40.2800	40.5200	-3.753%	21	392	-51.135%
2025-10-16	41.0900	42.1000	40.8500	42.1000	-0.355%	6	393	-52.969%
2025-10-15	40.7500	42.2500	40.7000	42.2500	+0.835%	12	392	-53.136%
2025-10-14	41.4500	42.0000	40.0200	41.9000	+8.269%	36	389	-52.745%
2025-10-13	38.7500	39.2400	38.1000	38.7000	-4.914%	29	379	-48.837%
2025-10-10	38.3400	40.8900	38.3400	40.7000	+10.149%	27	371	-51.351%
2025-10-09	37.2700	37.2700	36.5100	36.9500	-1.335%	155	353	-46.414%
2025-10-08	36.9900	37.9500	36.9900	37.4500	-2.727%	30	313	-47.130%
2025-10-07	37.7700	38.8100	37.7000	38.5000	-0.952%	130	298	-48.571%
2025-10-06	38.0000	39.0000	38.0000	38.8700	+1.754%	33	183	-49.061%
2025-10-03	37.0200	38.2000	36.9900	38.2000	+1.975%	26	167	-48.168%
2025-10-02	36.8500	37.4600	36.8300	37.4600	-1.937%	15	163	-47.144%
2025-10-01	38.4200	38.4200	37.8500	38.2000	+0.659%	15	157	-48.168%
2025-09-30	38.6000	38.6000	37.7000	37.9500	-2.767%	42	148	-47.826%
2025-09-29	38.5500	39.0300	38.4100	39.0300	-3.914%	64	122	-49.270%
2025-09-26	40.8800	41.1200	40.4600	40.6200	-0.049%	13	60	-51.256%
2025-09-25	39.5800	40.8500	39.5800	40.6400	-0.805%	17	56	-51.280%
2025-09-24	40.9700	40.9700	40.9700	40.9700	+1.411%	13	54	-51.672%
2025-09-23	39.0000	40.4000	39.0000	40.4000	+4.393%	50	41	-50.990%
2025-09-22	38.1500	38.7000	38.1500	38.7000	-3.611%	47	46	-48.837%
2025-09-15	40.1500	40.1500	40.1500	40.1500	0.000%	1	1	-50.685%