Dark

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

EOD

Aug 14, 2026

23.63-1.171%(-0.28)203

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	23.8000	24.0000	23.6300	23.6300	-1.171%	203	2,776	0.000%
2026-08-13	23.9100	24.2000	23.9100	23.9100	-4.398%	59	2,665	-1.171%
2026-08-12	24.3500	25.0100	24.3500	25.0100	-3.622%	2	2,691	-5.518%
2026-08-11	25.7000	25.9500	25.7000	25.9500	-1.331%	16	2,692	-8.940%
2026-08-10	25.2000	26.5500	25.2000	26.3000	+2.614%	25	2,683	-10.152%
2026-08-07	25.3500	25.6300	25.3500	25.6300	-4.294%	8	2,685	-7.803%
2026-08-06	26.7800	26.7800	26.7800	26.7800	+1.324%	2	2,687	-11.763%
2026-08-05	26.7500	26.7500	26.1700	26.4300	-7.002%	57	2,687	-10.594%
2026-08-04	28.6900	29.3500	28.4200	28.4200	-4.116%	42	2,687	-16.854%
2026-08-03	30.1500	30.1800	29.6000	29.6400	-7.230%	14	2,682	-20.277%
2026-07-31	33.4500	33.9300	31.9500	31.9500	-7.925%	380	2,682	-26.041%
2026-07-30	34.6500	35.0500	33.8900	34.7000	-0.402%	146	2,610	-31.902%
2026-07-29	34.7300	36.0000	34.7300	34.8400	+2.803%	190	2,582	-32.176%
2026-07-28	35.5000	35.5000	33.5500	33.8900	-2.193%	1,101	2,538	-30.274%
2026-07-27	33.6100	34.8500	33.6100	34.6500	+15.693%	116	2,966	-31.804%
2026-07-24	30.8300	30.8300	29.8000	29.9500	-1.964%	14	2,954	-21.102%
2026-07-23	30.5500	30.5500	30.5500	30.5500	+5.856%	1	2,954	-22.651%
2026-07-22	30.5500	30.6100	28.6300	28.8600	-7.737%	61	2,955	-18.122%
2026-07-21	31.2800	31.2800	31.2800	31.2800	-4.489%	5	2,914	-24.457%
2026-07-17	32.8300	32.8300	32.4500	32.7500	+4.466%	10	2,909	-27.847%
2026-07-16	30.8500	31.3500	30.8500	31.3500	0.000%	65	2,912	-24.625%
2026-07-15	30.8000	31.7000	30.8000	31.3500	+4.500%	24	2,911	-24.625%
2026-07-14	30.0000	30.0000	30.0000	30.0000	-3.630%	1	2,911	-21.233%
2026-07-13	31.1300	31.1300	31.1300	31.1300	+0.647%	1	2,910	-24.093%
2026-07-10	32.7200	32.7200	30.9300	30.9300	-4.772%	4	2,911	-23.602%
2026-07-09	33.5000	33.5000	32.4800	32.4800	+0.713%	10	2,912	-27.248%
2026-07-08	33.1500	33.1500	32.2500	32.2500	-9.916%	9	2,913	-26.729%
2026-07-07	36.3000	36.3000	35.8000	35.8000	+3.708%	4	2,922	-33.994%
2026-07-06	35.0400	35.0400	34.5200	34.5200	-3.359%	4	2,922	-31.547%
2026-07-02	34.1800	35.7900	34.1800	35.7200	+4.751%	8	2,916	-33.847%
2026-07-01	34.7700	34.7700	34.1000	34.1000	-0.146%	4	2,916	-30.704%
2026-06-30	34.1500	34.1500	34.1500	34.1500	-3.667%	1	2,916	-30.805%
2026-06-29	36.0000	36.3500	35.4500	35.4500	-0.477%	123	2,932	-33.343%
2026-06-26	35.6500	35.6500	35.6200	35.6200	-2.411%	2	2,949	-33.661%
2026-06-25	36.1200	36.6500	36.1200	36.5000	+3.989%	649	2,949	-35.260%
2026-06-24	34.6000	35.4000	34.6000	35.1000	+1.946%	26	2,666	-32.678%
2026-06-23	35.3500	35.3500	33.8900	34.4300	+5.613%	37	2,671	-31.368%
2026-06-16	32.6000	32.6000	32.6000	32.6000	+1.589%	40	2,679	-27.515%
2026-06-15	32.1100	32.1400	32.0500	32.0900	-6.307%	8	2,697	-26.363%
2026-06-12	35.0500	35.0500	34.2500	34.2500	-4.196%	13	2,697	-31.007%
2026-06-11	36.0500	36.0500	35.6500	35.7500	-2.216%	3	2,697	-33.902%
2026-06-10	35.3500	36.5600	35.3500	36.5600	+6.589%	6	2,697	-35.367%
2026-06-09	33.5900	36.5300	33.5900	34.3000	+0.557%	17	2,698	-31.108%
2026-06-08	34.3500	34.4500	34.0000	34.1100	-3.780%	49	2,691	-30.724%
2026-06-05	33.0200	35.4500	33.0200	35.4500	+8.742%	53	2,672	-33.343%
2026-06-04	32.6000	32.6000	32.6000	32.6000	+1.242%	1	2,721	-27.515%
2026-06-03	32.4200	32.4200	32.2000	32.2000	+7.945%	12	2,721	-26.615%
2026-06-02	28.9600	29.8300	28.9600	29.8300	-0.434%	11	2,721	-20.784%
2026-06-01	30.8900	31.1000	29.9600	29.9600	-4.586%	40	2,721	-21.128%
2026-05-29	31.3700	31.4000	31.3700	31.4000	-1.196%	3	2,709	-24.745%
2026-05-28	32.5500	32.5500	31.5000	31.7800	-3.668%	48	2,708	-25.645%
2026-05-27	32.8000	32.9900	32.8000	32.9900	+2.041%	301	2,751	-28.372%
2026-05-26	31.5900	32.3300	31.5900	32.3300	+1.667%	2	2,466	-26.910%
2026-05-22	31.4300	31.8000	31.1300	31.8000	+4.502%	26	2,465	-25.692%
2026-05-21	30.6000	30.8500	30.4300	30.4300	+3.433%	124	2,462	-22.346%
2026-05-20	29.6800	29.6900	29.4200	29.4200	-5.250%	11	2,462	-19.680%
2026-05-19	31.8000	31.8000	31.0500	31.0500	-2.665%	8	2,422	-23.897%
2026-05-18	31.0000	31.9000	31.0000	31.9000	+11.150%	21	2,422	-25.925%
2026-05-14	29.0700	29.0700	28.5100	28.7000	-3.627%	6	2,422	-17.666%
2026-05-13	30.7000	30.7000	29.7800	29.7800	-4.244%	22	2,433	-20.651%
2026-05-12	31.0000	31.8500	31.0000	31.1000	+0.485%	4	2,433	-24.019%
2026-05-11	31.5500	32.1500	30.8700	30.9500	-5.061%	32	2,433	-23.651%
2026-05-08	31.9000	32.6400	31.9000	32.6000	-2.832%	1,020	2,411	-27.515%
2026-05-07	33.4400	33.5500	33.3000	33.5500	-2.866%	27	1,620	-29.568%
2026-05-06	34.9500	34.9500	34.5400	34.5400	-6.218%	503	1,537	-31.587%
2026-05-05	36.7200	36.8300	36.7200	36.8300	+0.082%	2	1,367	-35.840%
2026-05-04	37.2200	38.0500	36.8000	36.8000	0.000%	40	1,367	-35.788%
2026-04-30	36.3500	36.8500	36.3500	36.8000	+7.070%	32	1,348	-35.788%
2026-04-29	34.3700	34.3700	34.3700	34.3700	+4.152%	1	1,323	-31.248%
2026-04-28	34.0500	34.3000	33.0000	33.0000	+1.852%	30	1,323	-28.394%
2026-04-27	32.5800	32.8000	32.4000	32.4000	-5.896%	32	1,344	-27.068%
2026-04-24	34.5500	34.5500	34.4300	34.4300	-7.072%	3	1,344	-31.368%
2026-04-23	37.0500	37.0500	37.0500	37.0500	+1.926%	1	1,345	-36.221%
2026-04-22	36.3500	36.3500	36.3500	36.3500	-0.438%	1	1,345	-34.993%
2026-04-21	36.2000	36.5100	36.2000	36.5100	+1.136%	127	1,471	-35.278%
2026-04-20	36.8400	36.9100	36.1000	36.1000	-1.204%	14	1,471	-34.543%
2026-04-17	36.7000	36.7000	36.5400	36.5400	-2.038%	3	1,469	-35.331%
2026-04-16	37.6000	37.6000	37.2000	37.3000	-1.297%	5	1,467	-36.649%
2026-04-15	36.8000	37.7900	36.6200	37.7900	-0.185%	128	1,465	-37.470%
2026-04-14	38.9000	38.9000	37.7800	37.8600	-6.634%	199	1,381	-37.586%
2026-04-10	40.8900	40.8900	40.5500	40.5500	-3.452%	37	1,320	-41.726%
2026-04-09	42.3500	42.3500	42.0000	42.0000	-2.778%	24	1,318	-43.738%
2026-04-08	43.0300	43.2000	43.0300	43.2000	-7.692%	2	1,306	-45.301%
2026-04-07	46.8000	46.8000	46.8000	46.8000	+2.789%	12	1,305	-49.509%
2026-04-06	46.1000	46.1000	45.5000	45.5300	-1.557%	31	1,293	-48.100%
2026-04-02	48.4100	48.4100	46.2500	46.2500	+1.425%	8	1,280	-48.908%
2026-04-01	45.6000	45.6000	45.6000	45.6000	-4.523%	3	1,280	-48.180%
2026-03-31	49.6100	49.6100	47.7300	47.7600	-6.518%	10	1,280	-50.523%
2026-03-27	49.9200	51.0900	49.9200	51.0900	+3.905%	12	1,282	-53.748%
2026-03-26	47.6400	49.1700	47.6400	49.1700	+7.593%	10	1,283	-51.942%
2026-03-25	45.4500	45.8000	45.4500	45.7000	-3.178%	152	1,283	-48.293%
2026-03-23	46.5900	47.6600	46.5900	47.2000	-1.276%	45	1,309	-49.936%
2026-03-20	48.4700	48.4700	47.8100	47.8100	+2.377%	52	1,289	-50.575%
2026-03-19	47.2000	47.2000	46.7000	46.7000	+3.319%	2	1,263	-49.400%
2026-03-18	45.1000	45.6000	45.1000	45.2000	-0.331%	94	1,262	-47.721%
2026-03-17	45.5000	45.5000	45.3500	45.3500	+1.750%	161	1,206	-47.894%
2026-03-16	45.2200	45.3500	44.5700	44.5700	-5.170%	148	1,062	-46.982%
2026-03-13	45.3500	47.0000	45.3500	47.0000	+1.315%	2	922	-49.723%
2026-03-12	45.5600	46.4100	45.5600	46.3900	+2.068%	60	922	-49.062%
2026-03-11	44.6000	45.4500	44.6000	45.4500	-0.438%	9	866	-48.009%
2026-03-10	44.6700	45.6500	44.6700	45.6500	-6.359%	16	861	-48.237%
2026-03-06	47.0500	48.9000	47.0500	48.7500	+5.405%	35	855	-51.528%
2026-03-04	47.6000	47.6000	46.2500	46.2500	-5.128%	9	850	-48.908%
2026-03-03	49.2600	49.2600	48.7500	48.7500	+2.308%	19	849	-51.528%
2026-03-02	47.6500	47.6500	47.6500	47.6500	-4.336%	1	839	-50.409%
2026-02-27	49.0000	49.8100	48.6000	49.8100	+5.979%	94	839	-52.560%
2026-02-26	43.9500	47.0000	43.9500	47.0000	+8.922%	3	758	-49.723%
2026-02-25	44.2200	44.2200	43.1500	43.1500	-3.705%	14	755	-45.238%
2026-02-24	44.8100	44.8100	44.8100	44.8100	-3.489%	1	755	-47.266%
2026-02-23	45.3000	46.4300	45.3000	46.4300	-0.258%	13	754	-49.106%
2026-02-20	45.4900	46.6000	45.4900	46.5500	+1.638%	10	763	-49.237%
2026-02-18	46.4000	46.4000	45.8000	45.8000	-2.863%	11	757	-48.406%
2026-02-17	49.6500	49.6500	47.1500	47.1500	-1.049%	8	751	-49.883%
2026-02-13	47.6500	47.6500	47.6500	47.6500	+2.253%	6	748	-50.409%
2026-02-12	45.0500	46.6000	45.0500	46.6000	+3.809%	48	748	-49.292%
2026-02-11	44.8900	44.8900	44.8900	44.8900	-1.686%	1	735	-47.360%
2026-02-09	45.7000	45.7000	44.8000	45.6600	-3.630%	73	735	-48.248%
2026-02-06	47.3000	47.4000	47.3000	47.3800	-8.533%	4	724	-50.127%
2026-02-05	52.3000	52.3000	51.8000	51.8000	+0.975%	38	726	-54.382%
2026-02-04	49.6500	52.3500	49.6500	51.3000	+5.058%	7	726	-53.938%
2026-02-03	48.8200	49.5000	48.8000	48.8300	+7.792%	56	720	-51.608%
2026-02-02	45.3000	45.3000	45.3000	45.3000	-0.875%	1	682	-47.837%
2026-01-30	44.4000	45.7000	44.1500	45.7000	+1.017%	58	682	-48.293%
2026-01-29	45.2400	45.2400	45.2400	45.2400	-0.088%	1	649	-47.767%
2026-01-27	45.2800	45.2800	45.2800	45.2800	-6.058%	1	650	-47.814%
2026-01-20	48.6200	48.6200	48.2000	48.2000	+6.826%	2	649	-50.975%
2026-01-16	45.1200	45.1200	45.1200	45.1200	+0.267%	2	646	-47.629%
2026-01-15	44.6500	45.0000	44.2500	45.0000	-0.618%	21	646	-47.489%
2026-01-12	44.9600	45.2800	44.9600	45.2800	-3.454%	2	646	-47.814%
2026-01-08	46.9000	46.9000	46.9000	46.9000	+1.625%	1	645	-49.616%
2026-01-06	45.1200	46.1500	45.1200	46.1500	-0.043%	28	645	-48.797%
2026-01-05	44.5000	46.1700	44.5000	46.1700	+0.918%	21	646	-48.820%
2026-01-02	44.7700	45.7500	44.7000	45.7500	+0.417%	48	644	-48.350%
2025-12-31	45.5600	45.5600	45.5600	45.5600	-0.415%	2	647	-48.134%
2025-12-29	46.3500	46.6000	45.7500	45.7500	+2.166%	4	647	-48.350%
2025-12-26	44.3500	44.7800	44.3500	44.7800	-1.039%	26	647	-47.231%
2025-12-23	46.3000	46.4800	45.2500	45.2500	-3.188%	5	672	-47.779%
2025-12-22	46.8100	46.9000	46.6800	46.7400	-3.906%	22	672	-49.444%
2025-12-19	48.6400	48.6400	48.6400	48.6400	-4.403%	1	671	-51.419%
2025-12-18	50.5800	50.8800	50.5800	50.8800	-0.039%	4	670	-53.557%
2025-12-12	50.9000	50.9000	50.9000	50.9000	+1.273%	52	668	-53.576%
2025-12-11	50.2600	50.2600	50.2600	50.2600	+3.586%	1	652	-52.984%
2025-12-10	48.5200	48.5200	48.5200	48.5200	+1.464%	1	652	-51.298%
2025-12-09	47.6000	47.8200	47.6000	47.8200	+2.179%	63	652	-50.586%
2025-12-08	47.9000	47.9000	46.7800	46.8000	-3.704%	6	644	-49.509%
2025-12-02	48.9700	48.9700	48.6000	48.6000	-2.703%	6	644	-51.379%
2025-11-28	50.1000	50.1000	49.9500	49.9500	+2.315%	8	640	-52.693%
2025-11-26	49.2900	49.2900	48.8200	48.8200	-5.019%	2	638	-51.598%
2025-11-25	51.4300	53.3000	50.5000	51.4000	+6.374%	68	638	-54.027%
2025-11-24	48.3200	48.3200	48.3200	48.3200	-6.393%	1	642	-51.097%
2025-11-21	50.4800	51.6200	50.4800	51.6200	+5.800%	3	642	-54.223%
2025-11-20	43.4100	48.7900	43.3100	48.7900	+4.074%	4	641	-51.568%
2025-11-19	47.0200	48.1400	46.2500	46.8800	-1.409%	157	641	-49.595%
2025-11-18	48.5000	48.6000	47.4500	47.5500	+2.478%	4	640	-50.305%
2025-11-17	46.8000	46.8000	46.3000	46.4000	+1.643%	81	640	-49.073%
2025-11-14	48.2000	48.2000	45.0000	45.6500	-4.056%	36	619	-48.237%
2025-11-13	46.7000	47.6700	46.7000	47.5800	+6.538%	41	613	-50.336%
2025-11-12	44.0000	45.0000	44.0000	44.6600	+1.086%	29	599	-47.089%
2025-11-11	43.3700	44.8200	43.3700	44.1800	+4.075%	26	599	-46.514%
2025-11-10	43.5500	43.9200	42.4300	42.4500	-8.808%	62	596	-44.335%
2025-11-07	47.0600	48.4500	46.5500	46.5500	+7.159%	26	586	-49.237%
2025-11-06	42.8400	43.4500	42.5500	43.4400	+5.822%	25	586	-45.603%
2025-11-05	41.8000	41.8000	40.6500	41.0500	+8.684%	18	567	-42.436%
2025-11-03	38.3900	38.3900	37.7700	37.7700	-4.501%	4	564	-37.437%
2025-10-31	38.6100	40.2300	38.6100	39.5500	-2.104%	62	564	-40.253%
2025-10-30	39.7500	40.7200	39.1400	40.4000	+4.663%	206	560	-41.510%
2025-10-29	37.7500	39.6700	37.7400	38.6000	-3.717%	694	580	-38.782%
2025-10-28	41.7500	42.1300	39.8600	40.0900	-5.671%	101	464	-41.058%
2025-10-27	41.5500	42.5000	41.5500	42.5000	-2.879%	50	509	-44.400%
2025-10-24	44.0300	44.3900	43.5500	43.7600	-3.057%	30	509	-46.001%
2025-10-23	45.1500	45.3300	44.8600	45.1400	-2.294%	10	508	-47.652%
2025-10-22	45.0100	46.2000	45.0100	46.2000	+2.212%	18	507	-48.853%
2025-10-21	46.1000	46.1000	45.0600	45.2000	+0.893%	13	497	-47.721%
2025-10-20	45.2400	45.2400	44.6100	44.8000	-1.991%	31	496	-47.254%
2025-10-17	46.9000	47.1000	45.7100	45.7100	-2.412%	30	497	-48.305%
2025-10-16	46.6600	46.8400	46.6600	46.8400	-1.906%	2	485	-49.552%
2025-10-15	46.6000	48.5500	46.6000	47.7500	+4.486%	48	485	-50.513%
2025-10-14	45.5500	45.8500	45.4700	45.7000	+4.219%	12	443	-48.293%
2025-10-13	43.7400	44.1000	43.6300	43.8500	-2.121%	10	443	-46.112%
2025-10-10	43.5800	44.8000	43.5800	44.8000	+6.262%	209	441	-47.254%
2025-10-09	41.8000	42.2000	41.5100	42.1600	-1.610%	237	467	-43.952%
2025-10-08	42.2500	42.9300	42.2200	42.8500	-2.525%	79	252	-44.854%
2025-10-07	43.0000	43.9600	42.9800	43.9600	-0.790%	11	207	-46.247%
2025-10-06	44.1500	44.4500	44.1400	44.3100	+3.892%	6	206	-46.671%
2025-10-03	42.5500	43.6500	42.1400	42.6500	+0.188%	15	206	-44.596%
2025-10-02	42.3000	42.7500	42.2000	42.5700	-2.138%	22	205	-44.491%
2025-10-01	43.3100	43.5100	43.3100	43.5000	+0.230%	4	205	-45.678%
2025-09-30	43.2500	43.4000	43.2500	43.4000	-3.233%	31	205	-45.553%
2025-09-29	44.8500	44.8500	44.8500	44.8500	-3.215%	2	234	-47.313%
2025-09-26	46.8000	46.8000	46.1400	46.3400	-0.237%	45	234	-49.007%
2025-09-25	46.3800	46.4500	45.2900	46.4500	-0.429%	48	193	-49.128%
2025-09-24	45.8000	46.6500	45.8000	46.6500	+0.756%	56	155	-49.346%
2025-09-23	45.1500	46.4400	45.1500	46.3000	+5.443%	49	105	-48.963%
2025-09-22	44.1000	44.1000	43.9100	43.9100	-4.647%	11	62	-46.185%
2025-09-19	46.0500	46.0500	46.0500	46.0500	+0.766%	30	71	-48.686%
2025-09-18	45.7000	45.7000	45.7000	45.7000	+0.175%	40	41	-48.293%
2025-09-16	45.6200	45.6200	45.6200	45.6200	0.000%	1	1	-48.203%