Dark

NVDA20280121P195
NVDA Jan 21 2028 195.00 Put (NVDA280121P00195000)
option OPRA

EOD

Sep 30, 2026

18.58-2.723%(-0.52)131

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	18.4500	18.5800	18.2500	18.5800	-2.723%	131	3,341	0.000%
2026-09-29	18.4600	19.1000	18.2000	19.1000	-0.417%	85	3,333	-2.723%
2026-09-28	18.7000	19.3900	18.7000	19.1800	-5.050%	48	3,267	-3.128%
2026-09-25	20.2100	20.6000	20.1000	20.2000	-0.932%	364	3,266	-8.020%
2026-09-24	20.5300	20.5300	20.3900	20.3900	+2.462%	3	3,041	-8.877%
2026-09-23	20.1000	20.1000	19.9000	19.9000	+2.472%	14	3,042	-6.633%
2026-09-22	19.7000	19.7000	19.1400	19.4200	-3.861%	36	3,028	-4.325%
2026-09-21	20.2000	20.2000	20.2000	20.2000	-6.912%	1	3,013	-8.020%
2026-09-18	21.7000	21.7000	21.7000	21.7000	-1.987%	21	3,012	-14.378%
2026-09-17	22.1400	22.1400	22.1400	22.1400	-6.345%	3	3,030	-16.079%
2026-09-16	23.5500	23.7500	23.5200	23.6400	-2.716%	18	3,032	-21.404%
2026-09-15	24.0500	24.3500	24.0500	24.3000	+0.165%	27	3,028	-23.539%
2026-09-14	24.8000	25.0500	24.2000	24.2600	+7.822%	126	3,008	-23.413%
2026-09-11	22.6700	22.6700	22.3500	22.5000	-3.640%	13	2,932	-17.422%
2026-09-10	23.6500	23.6600	23.3500	23.3500	+5.180%	203	2,930	-20.428%
2026-09-09	21.8200	22.2000	21.8200	22.2000	+1.602%	42	2,928	-16.306%
2026-09-08	20.4500	21.8500	20.4500	21.8500	+5.556%	4	2,890	-14.966%
2026-09-04	20.3000	20.7000	19.6800	20.7000	-0.481%	19	2,895	-10.242%
2026-09-03	20.9500	20.9500	20.4000	20.8000	-0.952%	41	2,895	-10.673%
2026-09-02	21.8500	21.9000	21.0000	21.0000	-9.287%	17	2,897	-11.524%
2026-09-01	22.9500	23.2000	22.6500	23.1500	+2.343%	56	2,884	-19.741%
2026-08-31	23.5200	23.5200	22.6200	22.6200	-4.958%	4	2,841	-17.860%
2026-08-28	21.4600	23.8000	21.4600	23.8000	+10.698%	34	2,841	-21.933%
2026-08-27	22.5100	22.5100	20.8500	21.5000	-17.782%	128	2,814	-13.581%
2026-08-26	25.9500	26.5200	25.9500	26.1500	+1.396%	20	2,818	-28.948%
2026-08-25	25.4400	26.2800	25.4400	25.7900	-4.623%	10	2,799	-27.957%
2026-08-24	26.3500	27.2000	26.3500	27.0400	+7.089%	7	2,794	-31.287%
2026-08-21	25.2500	25.2500	25.2500	25.2500	-0.980%	10	2,788	-26.416%
2026-08-20	25.1500	25.6500	25.0000	25.5000	+4.294%	7	2,788	-27.137%
2026-08-19	24.6100	24.6600	24.4500	24.4500	-1.012%	5	2,785	-24.008%
2026-08-18	24.7700	25.0000	24.4300	24.7000	+7.438%	35	2,785	-24.777%
2026-08-17	22.9700	23.0000	22.9700	22.9900	-2.708%	4	2,774	-19.182%
2026-08-14	23.8000	24.0000	23.6300	23.6300	-1.171%	203	2,776	-21.371%
2026-08-13	23.9100	24.2000	23.9100	23.9100	-4.398%	59	2,665	-22.292%
2026-08-12	24.3500	25.0100	24.3500	25.0100	-3.622%	2	2,691	-25.710%
2026-08-11	25.7000	25.9500	25.7000	25.9500	-1.331%	16	2,692	-28.401%
2026-08-10	25.2000	26.5500	25.2000	26.3000	+2.614%	25	2,683	-29.354%
2026-08-07	25.3500	25.6300	25.3500	25.6300	-4.294%	8	2,685	-27.507%
2026-08-06	26.7800	26.7800	26.7800	26.7800	+1.324%	2	2,687	-30.620%
2026-08-05	26.7500	26.7500	26.1700	26.4300	-7.002%	57	2,687	-29.701%
2026-08-04	28.6900	29.3500	28.4200	28.4200	-4.116%	42	2,687	-34.624%
2026-08-03	30.1500	30.1800	29.6000	29.6400	-7.230%	14	2,682	-37.314%
2026-07-31	33.4500	33.9300	31.9500	31.9500	-7.925%	380	2,682	-41.847%
2026-07-30	34.6500	35.0500	33.8900	34.7000	-0.402%	146	2,610	-46.455%
2026-07-29	34.7300	36.0000	34.7300	34.8400	+2.803%	190	2,582	-46.670%
2026-07-28	35.5000	35.5000	33.5500	33.8900	-2.193%	1,101	2,538	-45.176%
2026-07-27	33.6100	34.8500	33.6100	34.6500	+15.693%	116	2,966	-46.378%
2026-07-24	30.8300	30.8300	29.8000	29.9500	-1.964%	14	2,954	-37.963%
2026-07-23	30.5500	30.5500	30.5500	30.5500	+5.856%	1	2,954	-39.182%
2026-07-22	30.5500	30.6100	28.6300	28.8600	-7.737%	61	2,955	-35.620%
2026-07-21	31.2800	31.2800	31.2800	31.2800	-4.489%	5	2,914	-40.601%
2026-07-17	32.8300	32.8300	32.4500	32.7500	+4.466%	10	2,909	-43.267%
2026-07-16	30.8500	31.3500	30.8500	31.3500	0.000%	65	2,912	-40.734%
2026-07-15	30.8000	31.7000	30.8000	31.3500	+4.500%	24	2,911	-40.734%
2026-07-14	30.0000	30.0000	30.0000	30.0000	-3.630%	1	2,911	-38.067%
2026-07-13	31.1300	31.1300	31.1300	31.1300	+0.647%	1	2,910	-40.315%
2026-07-10	32.7200	32.7200	30.9300	30.9300	-4.772%	4	2,911	-39.929%
2026-07-09	33.5000	33.5000	32.4800	32.4800	+0.713%	10	2,912	-42.796%
2026-07-08	33.1500	33.1500	32.2500	32.2500	-9.916%	9	2,913	-42.388%
2026-07-07	36.3000	36.3000	35.8000	35.8000	+3.708%	4	2,922	-48.101%
2026-07-06	35.0400	35.0400	34.5200	34.5200	-3.359%	4	2,922	-46.176%
2026-07-02	34.1800	35.7900	34.1800	35.7200	+4.751%	8	2,916	-47.984%
2026-07-01	34.7700	34.7700	34.1000	34.1000	-0.146%	4	2,916	-45.513%
2026-06-30	34.1500	34.1500	34.1500	34.1500	-3.667%	1	2,916	-45.593%
2026-06-29	36.0000	36.3500	35.4500	35.4500	-0.477%	123	2,932	-47.588%
2026-06-26	35.6500	35.6500	35.6200	35.6200	-2.411%	2	2,949	-47.838%
2026-06-25	36.1200	36.6500	36.1200	36.5000	+3.989%	649	2,949	-49.096%
2026-06-24	34.6000	35.4000	34.6000	35.1000	+1.946%	26	2,666	-47.066%
2026-06-23	35.3500	35.3500	33.8900	34.4300	+5.613%	37	2,671	-46.035%
2026-06-16	32.6000	32.6000	32.6000	32.6000	+1.589%	40	2,679	-43.006%
2026-06-15	32.1100	32.1400	32.0500	32.0900	-6.307%	8	2,697	-42.100%
2026-06-12	35.0500	35.0500	34.2500	34.2500	-4.196%	13	2,697	-45.752%
2026-06-11	36.0500	36.0500	35.6500	35.7500	-2.216%	3	2,697	-48.028%
2026-06-10	35.3500	36.5600	35.3500	36.5600	+6.589%	6	2,697	-49.179%
2026-06-09	33.5900	36.5300	33.5900	34.3000	+0.557%	17	2,698	-45.831%
2026-06-08	34.3500	34.4500	34.0000	34.1100	-3.780%	49	2,691	-45.529%
2026-06-05	33.0200	35.4500	33.0200	35.4500	+8.742%	53	2,672	-47.588%
2026-06-04	32.6000	32.6000	32.6000	32.6000	+1.242%	1	2,721	-43.006%
2026-06-03	32.4200	32.4200	32.2000	32.2000	+7.945%	12	2,721	-42.298%
2026-06-02	28.9600	29.8300	28.9600	29.8300	-0.434%	11	2,721	-37.714%
2026-06-01	30.8900	31.1000	29.9600	29.9600	-4.586%	40	2,721	-37.984%
2026-05-29	31.3700	31.4000	31.3700	31.4000	-1.196%	3	2,709	-40.828%
2026-05-28	32.5500	32.5500	31.5000	31.7800	-3.668%	48	2,708	-41.536%
2026-05-27	32.8000	32.9900	32.8000	32.9900	+2.041%	301	2,751	-43.680%
2026-05-26	31.5900	32.3300	31.5900	32.3300	+1.667%	2	2,466	-42.530%
2026-05-22	31.4300	31.8000	31.1300	31.8000	+4.502%	26	2,465	-41.572%
2026-05-21	30.6000	30.8500	30.4300	30.4300	+3.433%	124	2,462	-38.942%
2026-05-20	29.6800	29.6900	29.4200	29.4200	-5.250%	11	2,462	-36.846%
2026-05-19	31.8000	31.8000	31.0500	31.0500	-2.665%	8	2,422	-40.161%
2026-05-18	31.0000	31.9000	31.0000	31.9000	+11.150%	21	2,422	-41.755%
2026-05-14	29.0700	29.0700	28.5100	28.7000	-3.627%	6	2,422	-35.261%
2026-05-13	30.7000	30.7000	29.7800	29.7800	-4.244%	22	2,433	-37.609%
2026-05-12	31.0000	31.8500	31.0000	31.1000	+0.485%	4	2,433	-40.257%
2026-05-11	31.5500	32.1500	30.8700	30.9500	-5.061%	32	2,433	-39.968%
2026-05-08	31.9000	32.6400	31.9000	32.6000	-2.832%	1,020	2,411	-43.006%
2026-05-07	33.4400	33.5500	33.3000	33.5500	-2.866%	27	1,620	-44.620%
2026-05-06	34.9500	34.9500	34.5400	34.5400	-6.218%	503	1,537	-46.207%
2026-05-05	36.7200	36.8300	36.7200	36.8300	+0.082%	2	1,367	-49.552%
2026-05-04	37.2200	38.0500	36.8000	36.8000	0.000%	40	1,367	-49.511%
2026-04-30	36.3500	36.8500	36.3500	36.8000	+7.070%	32	1,348	-49.511%
2026-04-29	34.3700	34.3700	34.3700	34.3700	+4.152%	1	1,323	-45.941%
2026-04-28	34.0500	34.3000	33.0000	33.0000	+1.852%	30	1,323	-43.697%
2026-04-27	32.5800	32.8000	32.4000	32.4000	-5.896%	32	1,344	-42.654%
2026-04-24	34.5500	34.5500	34.4300	34.4300	-7.072%	3	1,344	-46.035%
2026-04-23	37.0500	37.0500	37.0500	37.0500	+1.926%	1	1,345	-49.852%
2026-04-22	36.3500	36.3500	36.3500	36.3500	-0.438%	1	1,345	-48.886%
2026-04-21	36.2000	36.5100	36.2000	36.5100	+1.136%	127	1,471	-49.110%
2026-04-20	36.8400	36.9100	36.1000	36.1000	-1.204%	14	1,471	-48.532%
2026-04-17	36.7000	36.7000	36.5400	36.5400	-2.038%	3	1,469	-49.152%
2026-04-16	37.6000	37.6000	37.2000	37.3000	-1.297%	5	1,467	-50.188%
2026-04-15	36.8000	37.7900	36.6200	37.7900	-0.185%	128	1,465	-50.834%
2026-04-14	38.9000	38.9000	37.7800	37.8600	-6.634%	199	1,381	-50.924%
2026-04-10	40.8900	40.8900	40.5500	40.5500	-3.452%	37	1,320	-54.180%
2026-04-09	42.3500	42.3500	42.0000	42.0000	-2.778%	24	1,318	-55.762%
2026-04-08	43.0300	43.2000	43.0300	43.2000	-7.692%	2	1,306	-56.991%
2026-04-07	46.8000	46.8000	46.8000	46.8000	+2.789%	12	1,305	-60.299%
2026-04-06	46.1000	46.1000	45.5000	45.5300	-1.557%	31	1,293	-59.192%
2026-04-02	48.4100	48.4100	46.2500	46.2500	+1.425%	8	1,280	-59.827%
2026-04-01	45.6000	45.6000	45.6000	45.6000	-4.523%	3	1,280	-59.254%
2026-03-31	49.6100	49.6100	47.7300	47.7600	-6.518%	10	1,280	-61.097%
2026-03-27	49.9200	51.0900	49.9200	51.0900	+3.905%	12	1,282	-63.633%
2026-03-26	47.6400	49.1700	47.6400	49.1700	+7.593%	10	1,283	-62.213%
2026-03-25	45.4500	45.8000	45.4500	45.7000	-3.178%	152	1,283	-59.344%
2026-03-23	46.5900	47.6600	46.5900	47.2000	-1.276%	45	1,309	-60.636%
2026-03-20	48.4700	48.4700	47.8100	47.8100	+2.377%	52	1,289	-61.138%
2026-03-19	47.2000	47.2000	46.7000	46.7000	+3.319%	2	1,263	-60.214%
2026-03-18	45.1000	45.6000	45.1000	45.2000	-0.331%	94	1,262	-58.894%
2026-03-17	45.5000	45.5000	45.3500	45.3500	+1.750%	161	1,206	-59.030%
2026-03-16	45.2200	45.3500	44.5700	44.5700	-5.170%	148	1,062	-58.313%
2026-03-13	45.3500	47.0000	45.3500	47.0000	+1.315%	2	922	-60.468%
2026-03-12	45.5600	46.4100	45.5600	46.3900	+2.068%	60	922	-59.948%
2026-03-11	44.6000	45.4500	44.6000	45.4500	-0.438%	9	866	-59.120%
2026-03-10	44.6700	45.6500	44.6700	45.6500	-6.359%	16	861	-59.299%
2026-03-06	47.0500	48.9000	47.0500	48.7500	+5.405%	35	855	-61.887%
2026-03-04	47.6000	47.6000	46.2500	46.2500	-5.128%	9	850	-59.827%
2026-03-03	49.2600	49.2600	48.7500	48.7500	+2.308%	19	849	-61.887%
2026-03-02	47.6500	47.6500	47.6500	47.6500	-4.336%	1	839	-61.007%
2026-02-27	49.0000	49.8100	48.6000	49.8100	+5.979%	94	839	-62.698%
2026-02-26	43.9500	47.0000	43.9500	47.0000	+8.922%	3	758	-60.468%
2026-02-25	44.2200	44.2200	43.1500	43.1500	-3.705%	14	755	-56.941%
2026-02-24	44.8100	44.8100	44.8100	44.8100	-3.489%	1	755	-58.536%
2026-02-23	45.3000	46.4300	45.3000	46.4300	-0.258%	13	754	-59.983%
2026-02-20	45.4900	46.6000	45.4900	46.5500	+1.638%	10	763	-60.086%
2026-02-18	46.4000	46.4000	45.8000	45.8000	-2.863%	11	757	-59.432%
2026-02-17	49.6500	49.6500	47.1500	47.1500	-1.049%	8	751	-60.594%
2026-02-13	47.6500	47.6500	47.6500	47.6500	+2.253%	6	748	-61.007%
2026-02-12	45.0500	46.6000	45.0500	46.6000	+3.809%	48	748	-60.129%
2026-02-11	44.8900	44.8900	44.8900	44.8900	-1.686%	1	735	-58.610%
2026-02-09	45.7000	45.7000	44.8000	45.6600	-3.630%	73	735	-59.308%
2026-02-06	47.3000	47.4000	47.3000	47.3800	-8.533%	4	724	-60.785%
2026-02-05	52.3000	52.3000	51.8000	51.8000	+0.975%	38	726	-64.131%
2026-02-04	49.6500	52.3500	49.6500	51.3000	+5.058%	7	726	-63.782%
2026-02-03	48.8200	49.5000	48.8000	48.8300	+7.792%	56	720	-61.950%
2026-02-02	45.3000	45.3000	45.3000	45.3000	-0.875%	1	682	-58.985%
2026-01-30	44.4000	45.7000	44.1500	45.7000	+1.017%	58	682	-59.344%
2026-01-29	45.2400	45.2400	45.2400	45.2400	-0.088%	1	649	-58.930%
2026-01-27	45.2800	45.2800	45.2800	45.2800	-6.058%	1	650	-58.966%
2026-01-20	48.6200	48.6200	48.2000	48.2000	+6.826%	2	649	-61.452%
2026-01-16	45.1200	45.1200	45.1200	45.1200	+0.267%	2	646	-58.821%
2026-01-15	44.6500	45.0000	44.2500	45.0000	-0.618%	21	646	-58.711%
2026-01-12	44.9600	45.2800	44.9600	45.2800	-3.454%	2	646	-58.966%
2026-01-08	46.9000	46.9000	46.9000	46.9000	+1.625%	1	645	-60.384%
2026-01-06	45.1200	46.1500	45.1200	46.1500	-0.043%	28	645	-59.740%
2026-01-05	44.5000	46.1700	44.5000	46.1700	+0.918%	21	646	-59.757%
2026-01-02	44.7700	45.7500	44.7000	45.7500	+0.417%	48	644	-59.388%
2025-12-31	45.5600	45.5600	45.5600	45.5600	-0.415%	2	647	-59.219%
2025-12-29	46.3500	46.6000	45.7500	45.7500	+2.166%	4	647	-59.388%
2025-12-26	44.3500	44.7800	44.3500	44.7800	-1.039%	26	647	-58.508%
2025-12-23	46.3000	46.4800	45.2500	45.2500	-3.188%	5	672	-58.939%
2025-12-22	46.8100	46.9000	46.6800	46.7400	-3.906%	22	672	-60.248%
2025-12-19	48.6400	48.6400	48.6400	48.6400	-4.403%	1	671	-61.801%
2025-12-18	50.5800	50.8800	50.5800	50.8800	-0.039%	4	670	-63.483%
2025-12-12	50.9000	50.9000	50.9000	50.9000	+1.273%	52	668	-63.497%
2025-12-11	50.2600	50.2600	50.2600	50.2600	+3.586%	1	652	-63.032%
2025-12-10	48.5200	48.5200	48.5200	48.5200	+1.464%	1	652	-61.707%
2025-12-09	47.6000	47.8200	47.6000	47.8200	+2.179%	63	652	-61.146%
2025-12-08	47.9000	47.9000	46.7800	46.8000	-3.704%	6	644	-60.299%
2025-12-02	48.9700	48.9700	48.6000	48.6000	-2.703%	6	644	-61.770%
2025-11-28	50.1000	50.1000	49.9500	49.9500	+2.315%	8	640	-62.803%
2025-11-26	49.2900	49.2900	48.8200	48.8200	-5.019%	2	638	-61.942%
2025-11-25	51.4300	53.3000	50.5000	51.4000	+6.374%	68	638	-63.852%
2025-11-24	48.3200	48.3200	48.3200	48.3200	-6.393%	1	642	-61.548%
2025-11-21	50.4800	51.6200	50.4800	51.6200	+5.800%	3	642	-64.006%
2025-11-20	43.4100	48.7900	43.3100	48.7900	+4.074%	4	641	-61.918%
2025-11-19	47.0200	48.1400	46.2500	46.8800	-1.409%	157	641	-60.367%
2025-11-18	48.5000	48.6000	47.4500	47.5500	+2.478%	4	640	-60.925%
2025-11-17	46.8000	46.8000	46.3000	46.4000	+1.643%	81	640	-59.957%
2025-11-14	48.2000	48.2000	45.0000	45.6500	-4.056%	36	619	-59.299%
2025-11-13	46.7000	47.6700	46.7000	47.5800	+6.538%	41	613	-60.950%
2025-11-12	44.0000	45.0000	44.0000	44.6600	+1.086%	29	599	-58.397%
2025-11-11	43.3700	44.8200	43.3700	44.1800	+4.075%	26	599	-57.945%
2025-11-10	43.5500	43.9200	42.4300	42.4500	-8.808%	62	596	-56.231%
2025-11-07	47.0600	48.4500	46.5500	46.5500	+7.159%	26	586	-60.086%
2025-11-06	42.8400	43.4500	42.5500	43.4400	+5.822%	25	586	-57.228%
2025-11-05	41.8000	41.8000	40.6500	41.0500	+8.684%	18	567	-54.738%
2025-11-03	38.3900	38.3900	37.7700	37.7700	-4.501%	4	564	-50.808%
2025-10-31	38.6100	40.2300	38.6100	39.5500	-2.104%	62	564	-53.021%
2025-10-30	39.7500	40.7200	39.1400	40.4000	+4.663%	206	560	-54.010%
2025-10-29	37.7500	39.6700	37.7400	38.6000	-3.717%	694	580	-51.865%
2025-10-28	41.7500	42.1300	39.8600	40.0900	-5.671%	101	464	-53.654%
2025-10-27	41.5500	42.5000	41.5500	42.5000	-2.879%	50	509	-56.282%
2025-10-24	44.0300	44.3900	43.5500	43.7600	-3.057%	30	509	-57.541%
2025-10-23	45.1500	45.3300	44.8600	45.1400	-2.294%	10	508	-58.839%
2025-10-22	45.0100	46.2000	45.0100	46.2000	+2.212%	18	507	-59.784%
2025-10-21	46.1000	46.1000	45.0600	45.2000	+0.893%	13	497	-58.894%
2025-10-20	45.2400	45.2400	44.6100	44.8000	-1.991%	31	496	-58.527%
2025-10-17	46.9000	47.1000	45.7100	45.7100	-2.412%	30	497	-59.352%
2025-10-16	46.6600	46.8400	46.6600	46.8400	-1.906%	2	485	-60.333%
2025-10-15	46.6000	48.5500	46.6000	47.7500	+4.486%	48	485	-61.089%
2025-10-14	45.5500	45.8500	45.4700	45.7000	+4.219%	12	443	-59.344%
2025-10-13	43.7400	44.1000	43.6300	43.8500	-2.121%	10	443	-57.628%
2025-10-10	43.5800	44.8000	43.5800	44.8000	+6.262%	209	441	-58.527%
2025-10-09	41.8000	42.2000	41.5100	42.1600	-1.610%	237	467	-55.930%
2025-10-08	42.2500	42.9300	42.2200	42.8500	-2.525%	79	252	-56.639%
2025-10-07	43.0000	43.9600	42.9800	43.9600	-0.790%	11	207	-57.734%
2025-10-06	44.1500	44.4500	44.1400	44.3100	+3.892%	6	206	-58.068%
2025-10-03	42.5500	43.6500	42.1400	42.6500	+0.188%	15	206	-56.436%
2025-10-02	42.3000	42.7500	42.2000	42.5700	-2.138%	22	205	-56.354%
2025-10-01	43.3100	43.5100	43.3100	43.5000	+0.230%	4	205	-57.287%
2025-09-30	43.2500	43.4000	43.2500	43.4000	-3.233%	31	205	-57.189%
2025-09-29	44.8500	44.8500	44.8500	44.8500	-3.215%	2	234	-58.573%
2025-09-26	46.8000	46.8000	46.1400	46.3400	-0.237%	45	234	-59.905%
2025-09-25	46.3800	46.4500	45.2900	46.4500	-0.429%	48	193	-60.000%
2025-09-24	45.8000	46.6500	45.8000	46.6500	+0.756%	56	155	-60.171%
2025-09-23	45.1500	46.4400	45.1500	46.3000	+5.443%	49	105	-59.870%
2025-09-22	44.1000	44.1000	43.9100	43.9100	-4.647%	11	62	-57.686%
2025-09-19	46.0500	46.0500	46.0500	46.0500	+0.766%	30	71	-59.653%
2025-09-18	45.7000	45.7000	45.7000	45.7000	+0.175%	40	41	-59.344%
2025-09-16	45.6200	45.6200	45.6200	45.6200	0.000%	1	1	-59.272%