Dark

NVDA20280121P190
NVDA Jan 21 2028 190.00 Put (NVDA280121P00190000)
option OPRA

EOD

Aug 14, 2026

21.61-1.594%(-0.35)111

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	21.6000	21.9000	21.6000	21.6100	-1.594%	111	11,775	0.000%
2026-08-13	22.0300	22.2000	21.9600	21.9600	-1.392%	6	11,781	-1.594%
2026-08-12	22.5700	22.5700	22.2700	22.2700	-6.429%	42	11,781	-2.964%
2026-08-11	23.7500	23.8000	23.6000	23.8000	-1.449%	42	11,783	-9.202%
2026-08-10	23.2000	24.1500	23.2000	24.1500	+3.648%	15	11,766	-10.518%
2026-08-07	23.7100	23.7100	23.3000	23.3000	-6.800%	101	11,755	-7.253%
2026-08-06	23.9000	25.0000	23.9000	25.0000	+3.520%	55	11,763	-13.560%
2026-08-05	24.2500	24.5000	24.1500	24.1500	-9.483%	12	11,764	-10.518%
2026-08-04	26.6400	26.7900	26.2900	26.6800	-4.714%	30	11,760	-19.003%
2026-08-03	30.1500	30.1500	27.2500	28.0000	-5.405%	40	11,753	-22.821%
2026-07-31	30.8000	31.2500	29.6000	29.6000	-8.217%	23	11,734	-26.993%
2026-07-30	33.0000	33.0000	32.2500	32.2500	-0.922%	19	11,715	-32.992%
2026-07-29	33.0500	33.1500	32.5500	32.5500	+1.878%	32	11,700	-33.610%
2026-07-28	32.5500	32.5500	31.9000	31.9500	+1.914%	26	11,670	-32.363%
2026-07-27	30.0600	32.2500	30.0600	31.3500	+8.103%	1,056	11,661	-31.069%
2026-07-24	28.4800	29.0000	27.5000	29.0000	+4.167%	15	12,629	-25.483%
2026-07-23	28.5900	28.5900	27.8400	27.8400	+4.465%	15	12,625	-22.378%
2026-07-22	28.0000	28.0000	26.4700	26.6500	-7.304%	21	12,640	-18.912%
2026-07-21	28.6000	28.8800	28.5200	28.7500	-4.167%	43	12,646	-24.835%
2026-07-20	29.3500	30.0000	29.1600	30.0000	0.000%	196	12,684	-27.967%
2026-07-17	29.7000	30.2000	29.7000	30.0000	+2.564%	101	12,550	-27.967%
2026-07-16	28.9900	29.2500	28.8500	29.2500	+2.632%	38	12,474	-26.120%
2026-07-15	27.1500	29.3000	27.1500	28.5000	+3.636%	56	12,458	-24.175%
2026-07-14	29.1000	29.1000	27.5000	27.5000	-3.678%	71	12,404	-21.418%
2026-07-13	28.5500	28.5500	28.5500	28.5500	-5.620%	2	12,405	-24.308%
2026-07-09	31.0000	31.0000	30.2500	30.2500	-1.945%	13	12,405	-28.562%
2026-07-08	31.8000	31.8000	30.8500	30.8500	-2.219%	2,626	12,395	-29.951%
2026-07-07	33.1500	33.4000	31.5500	31.5500	-0.473%	21	11,095	-31.506%
2026-07-06	31.5900	32.1000	31.5900	31.7000	-4.172%	1,301	11,078	-31.830%
2026-07-02	31.2000	33.0800	31.2000	33.0800	+4.353%	55	9,984	-34.674%
2026-07-01	31.8200	31.8200	31.7000	31.7000	+3.089%	3	9,984	-31.830%
2026-06-30	31.1400	31.1400	30.7500	30.7500	-6.393%	1,002	9,983	-29.724%
2026-06-29	32.9000	34.3700	32.7600	32.8500	-0.455%	47	9,983	-34.216%
2026-06-26	33.9000	33.9000	32.8500	33.0000	-1.873%	1,049	9,979	-34.515%
2026-06-25	34.6000	34.6000	33.4000	33.6300	+2.687%	6	9,981	-35.742%
2026-06-24	31.8000	32.7500	31.6600	32.7500	+2.600%	60	9,977	-34.015%
2026-06-23	32.3500	32.3500	31.9200	31.9200	+7.042%	28	9,958	-32.299%
2026-06-22	29.9000	29.9000	29.8200	29.8200	+0.370%	51	9,948	-27.532%
2026-06-18	30.1000	30.1000	29.7000	29.7100	-6.130%	606	9,993	-27.264%
2026-06-17	30.6000	31.6500	30.6000	31.6500	+4.732%	2	9,993	-31.722%
2026-06-16	30.3000	30.3000	30.2200	30.2200	-2.422%	17	9,993	-28.491%
2026-06-15	30.9700	30.9700	30.9700	30.9700	-8.101%	1	9,993	-30.223%
2026-06-10	32.1200	33.8700	32.1200	33.7000	+4.984%	12	9,993	-35.875%
2026-06-09	32.6500	33.2500	32.1000	32.1000	+0.943%	60	9,993	-32.679%
2026-06-08	32.1000	32.1500	31.6800	31.8000	+4.262%	51	9,989	-32.044%
2026-06-05	30.5000	30.5000	30.5000	30.5000	+3.180%	1	9,972	-29.148%
2026-06-04	30.4900	30.7000	29.5600	29.5600	-1.957%	28	9,972	-26.894%
2026-06-03	30.1500	30.1500	29.8500	30.1500	+6.162%	7	9,976	-28.325%
2026-06-02	26.7000	28.4000	26.7000	28.4000	+1.975%	970	9,973	-23.908%
2026-06-01	28.6500	28.8500	27.8500	27.8500	-11.022%	34	9,007	-22.406%
2026-05-29	29.2000	31.3000	29.2000	31.3000	+4.787%	3	9,007	-30.958%
2026-05-28	30.1000	30.1000	29.8700	29.8700	-0.764%	15	9,007	-27.653%
2026-05-27	30.6500	30.6500	30.1000	30.1000	+1.176%	248	9,007	-28.206%
2026-05-26	29.0500	30.2000	28.9400	29.7500	+1.709%	2,777	9,243	-27.361%
2026-05-22	29.2300	29.3700	28.9200	29.2500	+2.632%	83	7,682	-26.120%
2026-05-21	28.5600	28.5600	28.3500	28.5000	+3.336%	4	7,672	-24.175%
2026-05-20	27.6000	27.6300	27.5800	27.5800	-3.058%	20	7,672	-21.646%
2026-05-19	29.5500	29.6000	28.4500	28.4500	-3.198%	14	7,666	-24.042%
2026-05-18	29.7000	29.7000	29.3900	29.3900	+5.114%	14	7,666	-26.472%
2026-05-15	28.4600	28.4600	27.9600	27.9600	+3.941%	21	7,666	-22.711%
2026-05-14	26.5700	26.9000	26.3300	26.9000	-2.748%	82	7,680	-19.665%
2026-05-13	27.6600	28.1100	27.6600	27.6600	-2.913%	45	7,651	-21.873%
2026-05-12	28.4900	28.4900	28.4900	28.4900	-3.977%	3	7,651	-24.149%
2026-05-11	29.6700	29.6700	29.6700	29.6700	-1.592%	1	7,651	-27.165%
2026-05-08	29.7300	30.1500	29.7300	30.1500	-2.364%	21	7,650	-28.325%
2026-05-07	31.8500	32.2900	30.8800	30.8800	-3.620%	10	7,651	-30.019%
2026-05-06	33.4000	33.4000	32.0400	32.0400	-5.067%	621	7,653	-32.553%
2026-05-05	33.8700	33.9700	33.7500	33.7500	-2.457%	30	7,309	-35.970%
2026-05-01	34.6500	34.6500	34.6000	34.6000	+0.875%	2	7,279	-37.543%
2026-04-30	34.0200	34.4200	34.0200	34.3000	+7.930%	14	7,279	-36.997%
2026-04-29	31.1200	31.9400	31.1200	31.7800	+2.516%	29	7,275	-32.001%
2026-04-28	31.6200	31.8500	31.0000	31.0000	+2.922%	21	7,274	-30.290%
2026-04-27	31.8000	31.8000	30.1200	30.1200	-6.256%	342	6,982	-28.254%
2026-04-24	33.0500	33.0500	32.1300	32.1300	-7.004%	21	7,034	-32.742%
2026-04-23	33.5300	34.5500	33.5200	34.5500	+3.134%	12	7,024	-37.453%
2026-04-22	33.7700	33.7700	33.5000	33.5000	-2.645%	5	7,027	-35.493%
2026-04-21	34.1500	34.4100	34.1500	34.4100	+2.107%	1,228	5,871	-37.198%
2026-04-20	34.4800	34.4800	33.7000	33.7000	-0.882%	4	5,871	-35.875%
2026-04-17	33.8700	34.1500	33.8500	34.0000	-2.074%	1,241	5,872	-36.441%
2026-04-16	34.9500	34.9500	34.7200	34.7200	-1.392%	4	5,166	-37.759%
2026-04-15	34.7200	35.2100	34.0300	35.2100	+0.171%	30	5,167	-38.625%
2026-04-14	36.4500	36.7000	35.1500	35.1500	-7.378%	716	5,168	-38.521%
2026-04-13	38.3500	38.3500	37.7600	37.9500	+0.663%	76	4,738	-43.057%
2026-04-10	38.1800	38.1800	37.5500	37.7000	-5.038%	87	4,766	-42.679%
2026-04-09	39.7000	39.7000	39.7000	39.7000	-1.145%	185	4,765	-45.567%
2026-04-08	39.4500	40.1600	39.2500	40.1600	-8.122%	4	4,734	-46.190%
2026-04-07	43.8500	43.8500	43.7000	43.7100	+1.936%	15	4,735	-50.561%
2026-04-06	43.0200	43.0200	42.8800	42.8800	-1.357%	10	4,720	-49.604%
2026-04-02	43.8500	43.8500	43.4700	43.4700	-1.540%	20	4,706	-50.288%
2026-04-01	43.7000	44.1500	43.6900	44.1500	-10.537%	79	4,706	-51.053%
2026-03-30	48.5200	49.3500	48.3500	49.3500	+2.386%	10	4,763	-56.211%
2026-03-27	47.4500	48.2000	47.3500	48.2000	+4.578%	186	4,756	-55.166%
2026-03-26	44.1000	46.0900	44.1000	46.0900	+7.062%	715	4,813	-53.113%
2026-03-25	42.9000	43.0500	42.1000	43.0500	-3.150%	94	4,709	-49.803%
2026-03-24	44.5600	44.5600	44.4500	44.4500	+0.748%	50	4,708	-51.384%
2026-03-23	44.7000	44.7000	43.3500	44.1200	-3.689%	196	4,683	-51.020%
2026-03-20	44.5000	45.8100	44.5000	45.8100	+3.455%	1,001	4,684	-52.827%
2026-03-19	44.6500	44.6500	44.2800	44.2800	+2.619%	4	4,027	-51.197%
2026-03-18	43.1000	43.2000	42.4700	43.1500	+2.009%	92	4,026	-49.919%
2026-03-17	42.5500	42.5500	42.3000	42.3000	+0.955%	40	4,008	-48.913%
2026-03-16	42.5500	42.5500	41.9000	41.9000	-0.946%	29	4,007	-48.425%
2026-03-13	42.3000	42.3000	42.3000	42.3000	-2.870%	1	4,023	-48.913%
2026-03-12	43.0500	43.6000	42.8500	43.5500	+3.004%	48	4,023	-50.379%
2026-03-11	42.2800	42.2800	42.2800	42.2800	+1.076%	1	4,023	-48.888%
2026-03-10	42.3500	42.3500	41.8300	41.8300	-6.483%	74	4,022	-48.339%
2026-03-09	46.5500	46.5500	44.6000	44.7300	-3.806%	1,008	4,031	-51.688%
2026-03-06	44.5000	46.5000	43.9500	46.5000	+2.762%	76	3,131	-53.527%
2026-03-05	44.2500	45.2500	43.7500	45.2500	+1.457%	7	3,123	-52.243%
2026-03-04	44.2700	44.6000	44.2700	44.6000	-1.762%	32	3,117	-51.547%
2026-03-03	46.6000	46.6000	45.4000	45.4000	+1.339%	17	3,117	-52.401%
2026-03-02	47.1200	47.1200	44.6000	44.8000	-4.171%	19	3,124	-51.763%
2026-02-27	46.5200	46.7500	45.5000	46.7500	+5.530%	138	3,120	-53.775%
2026-02-26	42.5000	44.3000	42.5000	44.3000	+5.176%	119	3,077	-51.219%
2026-02-24	42.5600	42.5700	42.1200	42.1200	-2.047%	302	3,076	-48.694%
2026-02-23	42.6500	43.0900	42.6000	43.0000	-1.195%	37	2,967	-49.744%
2026-02-20	43.1000	43.7500	42.9000	43.5200	-0.275%	28	2,951	-50.345%
2026-02-18	43.6400	43.6400	43.6400	43.6400	-2.262%	1	2,929	-50.481%
2026-02-17	46.6000	46.6000	44.6500	44.6500	-2.617%	21	2,928	-51.601%
2026-02-13	45.1800	45.8500	45.1800	45.8500	+4.920%	7	2,927	-52.868%
2026-02-12	41.9600	43.7000	41.9600	43.7000	+3.555%	9	2,927	-50.549%
2026-02-11	41.8500	42.2100	41.8500	42.2000	-1.815%	3	2,930	-48.791%
2026-02-10	42.9300	43.2200	42.9300	42.9800	+0.538%	25	2,930	-49.721%
2026-02-09	43.6000	43.6000	42.0000	42.7500	-3.499%	45	2,915	-49.450%
2026-02-06	45.6100	45.6100	44.0000	44.3000	-7.322%	42	2,922	-51.219%
2026-02-05	48.2600	49.4500	47.8000	47.8000	-1.848%	141	2,923	-54.791%
2026-02-04	48.7000	48.7000	48.7000	48.7000	+2.743%	1	2,939	-55.626%
2026-02-03	44.4100	47.4100	44.4100	47.4000	+7.459%	88	2,940	-54.409%
2026-02-02	42.5500	44.1100	42.4900	44.1100	+3.788%	47	2,958	-51.009%
2026-01-30	41.9000	42.5000	41.0000	42.5000	+0.165%	50	2,925	-49.153%
2026-01-29	41.3800	43.5100	41.3700	42.4300	+1.120%	158	2,934	-49.069%
2026-01-28	42.0000	42.0000	41.7500	41.9600	-1.502%	40	2,887	-48.499%
2026-01-27	42.5000	42.6300	42.3500	42.6000	-1.503%	307	2,859	-49.272%
2026-01-26	42.7000	43.4500	42.5900	43.2500	+1.051%	276	2,718	-50.035%
2026-01-23	42.8000	42.8000	42.8000	42.8000	-2.171%	2	2,725	-49.509%
2026-01-21	45.3000	45.7000	43.7500	43.7500	-2.993%	10	2,723	-50.606%
2026-01-20	45.1000	45.1000	45.1000	45.1000	+6.872%	1	2,718	-52.084%
2026-01-16	42.2000	42.2000	42.2000	42.2000	-0.236%	1	2,716	-48.791%
2026-01-15	41.7000	42.3000	41.7000	42.3000	-4.428%	1,152	2,716	-48.913%
2026-01-14	44.1700	44.2600	44.1700	44.2600	+4.757%	3	1,945	-51.175%
2026-01-12	43.0000	43.0000	42.2500	42.2500	-1.904%	13	1,946	-48.852%
2026-01-09	43.0400	43.0700	43.0400	43.0700	-2.069%	20	1,947	-49.826%
2026-01-08	43.1900	44.2600	43.1900	43.9800	+4.714%	28	1,935	-50.864%
2026-01-07	42.2500	42.2500	41.9000	42.0000	-2.778%	172	1,946	-48.548%
2026-01-06	42.5000	43.2000	41.7000	43.2000	-0.804%	306	1,775	-49.977%
2026-01-05	41.3500	43.6300	41.3500	43.5500	+1.586%	26	1,766	-50.379%
2026-01-02	42.0200	43.0700	41.8500	42.8700	-1.221%	225	1,766	-49.592%
2025-12-31	43.4000	43.4000	43.4000	43.4000	+1.426%	1	1,603	-50.207%
2025-12-30	43.1900	43.1900	42.7900	42.7900	-0.373%	8	1,603	-49.498%
2025-12-29	43.0000	43.7500	42.9500	42.9500	+2.019%	6	1,601	-49.686%
2025-12-26	41.5000	42.1000	41.4800	42.1000	-1.613%	64	1,604	-48.670%
2025-12-24	42.9000	43.2200	42.6000	42.7900	+1.326%	234	1,413	-49.498%
2025-12-23	42.6000	42.6000	42.2300	42.2300	-3.826%	30	1,413	-48.828%
2025-12-22	43.7500	43.9100	43.7500	43.9100	-2.314%	2	1,406	-50.786%
2025-12-19	45.6400	45.6400	44.7500	44.9500	-5.029%	29	1,406	-51.924%
2025-12-18	47.3300	47.3300	47.3300	47.3300	-3.408%	1	1,381	-54.342%
2025-12-17	47.9800	49.1200	47.9000	49.0000	+3.376%	44	1,381	-55.898%
2025-12-16	47.6500	47.6500	46.9200	47.4000	+0.211%	39	1,339	-54.409%
2025-12-12	45.6500	48.2100	45.4000	47.3000	+1.940%	18	1,345	-54.313%
2025-12-11	47.3000	47.3000	46.4000	46.4000	+1.643%	4	1,358	-53.427%
2025-12-10	45.6500	45.6500	45.6500	45.6500	+1.738%	1	1,358	-52.662%
2025-12-09	44.8300	44.8700	44.8300	44.8700	-1.493%	12	1,359	-51.839%
2025-12-05	45.5500	45.5500	45.5500	45.5500	+0.242%	1	1,348	-52.558%
2025-12-04	46.0700	46.1500	45.4400	45.4400	-2.510%	3	1,349	-52.443%
2025-12-03	46.1000	46.6100	46.1000	46.6100	+1.746%	168	1,350	-53.637%
2025-12-02	44.3000	45.8600	44.3000	45.8100	-1.186%	6	1,515	-52.827%
2025-12-01	47.6200	47.6200	46.2900	46.3600	-2.049%	3	1,516	-53.387%
2025-11-28	45.9500	47.3300	45.9500	47.3300	+2.446%	2	1,517	-54.342%
2025-11-26	45.3000	46.4000	45.3000	46.2000	-5.231%	253	1,560	-53.225%
2025-11-25	48.9800	48.9800	47.5500	48.7500	+7.616%	5	1,560	-55.672%
2025-11-24	47.2500	47.2500	45.3000	45.3000	-1.522%	176	1,560	-52.296%
2025-11-21	47.7000	48.2500	46.0000	46.0000	-2.232%	7	1,414	-53.022%
2025-11-20	40.4500	47.0500	40.4500	47.0500	+6.932%	48	1,413	-54.070%
2025-11-19	43.6800	44.7300	43.6800	44.0000	-1.345%	8	1,405	-50.886%
2025-11-18	45.7100	45.7100	44.4900	44.6000	+1.548%	8	1,409	-51.547%
2025-11-17	44.6400	44.6400	43.4700	43.9200	+2.617%	15	1,408	-50.797%
2025-11-14	45.0000	45.0000	42.4300	42.8000	-2.395%	59	1,417	-49.509%
2025-11-13	41.9700	43.8500	41.9700	43.8500	+4.654%	15	1,415	-50.718%
2025-11-12	42.0000	42.4400	41.7500	41.9000	+0.119%	25	1,411	-48.425%
2025-11-11	41.5000	42.4400	41.4000	41.8500	+6.489%	18	1,429	-48.363%
2025-11-10	40.5000	41.2000	39.3000	39.3000	-10.048%	335	1,423	-45.013%
2025-11-07	44.0900	46.5000	43.3500	43.6900	+1.818%	32	1,476	-50.538%
2025-11-06	41.0000	43.0100	40.8000	42.9100	+7.141%	706	1,478	-49.639%
2025-11-05	38.9700	40.3400	38.3500	40.0500	+3.009%	9	1,268	-46.042%
2025-11-04	38.1600	39.0000	38.0500	38.8800	+8.603%	66	1,267	-44.419%
2025-11-03	36.1000	36.4000	35.5000	35.8000	-3.504%	36	1,278	-39.637%
2025-10-31	36.2500	37.5000	36.1700	37.1000	-1.722%	86	1,278	-41.752%
2025-10-30	37.6900	38.1900	36.8900	37.7500	+4.397%	260	1,246	-42.755%
2025-10-29	35.6500	37.2200	35.0900	36.1600	-3.753%	477	1,259	-40.238%
2025-10-28	38.7500	39.6000	37.2500	37.5700	-5.365%	85	1,079	-42.481%
2025-10-27	39.1100	39.9500	39.0000	39.7000	-2.457%	768	355	-45.567%
2025-10-24	41.2200	41.4400	40.5000	40.7000	-3.210%	19	355	-46.904%
2025-10-23	42.2700	42.5500	41.9600	42.0500	-3.995%	15	349	-48.609%
2025-10-22	42.0400	43.8000	41.7700	43.8000	+3.424%	14	350	-50.662%
2025-10-21	43.4000	43.4000	42.2100	42.3500	-0.283%	23	348	-48.973%
2025-10-20	41.8500	42.4700	41.8500	42.4700	-1.690%	18	345	-49.117%
2025-10-17	43.2100	43.3200	42.9700	43.2000	-3.247%	20	342	-49.977%
2025-10-16	43.6000	44.7000	43.6000	44.6500	-2.191%	5	342	-51.601%
2025-10-15	43.7500	45.6500	43.7100	45.6500	+3.939%	61	341	-52.662%
2025-10-14	43.7500	44.3700	42.8000	43.9200	+6.602%	135	286	-50.797%
2025-10-13	41.4500	41.8300	40.5500	41.2000	-3.963%	142	348	-47.549%
2025-10-10	39.3800	42.9000	39.3800	42.9000	+8.060%	16	274	-49.627%
2025-10-09	39.5000	39.7000	39.1000	39.7000	-1.757%	22	272	-45.567%
2025-10-08	39.6500	40.4100	39.5700	40.4100	-1.989%	42	262	-46.523%
2025-10-07	40.5100	41.4800	40.2700	41.2300	-0.842%	14	239	-47.587%
2025-10-06	40.7400	41.6800	40.6300	41.5800	+5.000%	10	235	-48.028%
2025-10-03	39.4500	39.8100	39.3600	39.6000	-0.702%	21	234	-45.429%
2025-10-02	40.0500	40.0500	39.4000	39.8800	-1.652%	242	230	-45.812%
2025-10-01	40.6400	40.8000	40.3600	40.5500	-0.344%	7	11	-46.708%
2025-09-30	41.1500	41.2100	40.2500	40.6900	-1.358%	9	12	-46.891%
2025-09-29	41.0700	41.2500	41.0700	41.2500	-5.238%	2	11	-47.612%
2025-09-26	43.6200	43.9200	43.1500	43.5300	-1.627%	15	9	-50.356%
2025-09-25	44.5800	44.5800	42.4000	44.2500	+3.898%	10	5	-51.164%
2025-09-23	42.3200	42.5900	42.3200	42.5900	+3.625%	2	3	-49.260%
2025-09-22	41.1000	41.1000	41.1000	41.1000	-7.119%	1	2	-47.421%
2025-09-17	44.2500	44.2500	44.2500	44.2500	0.000%	1	1	-51.164%