Dark

NVDA20280121P205
NVDA Jan 21 2028 205.00 Put (NVDA280121P00205000)
option OPRA

EOD

Aug 14, 2026

27.80-1.243%(-0.35)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	27.7500	27.9500	27.7500	27.8000	-1.243%	10	5,826	0.000%
2026-08-13	28.4500	28.5000	28.1500	28.1500	-7.401%	7	5,827	-1.243%
2026-08-11	30.1500	30.4000	30.1500	30.4000	-1.427%	23	5,829	-8.553%
2026-08-10	29.4100	30.8400	29.4100	30.8400	-0.130%	4	5,822	-9.857%
2026-08-05	31.2000	31.4300	30.8800	30.8800	-7.821%	366	5,824	-9.974%
2026-08-04	33.9800	34.0000	33.5000	33.5000	-3.179%	172	5,908	-17.015%
2026-08-03	35.3700	35.3700	34.6000	34.6000	-10.270%	210	5,748	-19.653%
2026-07-31	39.1200	39.5000	38.5500	38.5600	-4.672%	21	5,723	-27.905%
2026-07-30	40.4500	40.4500	40.4500	40.4500	+0.248%	2	5,705	-31.273%
2026-07-28	40.3500	40.3500	40.3500	40.3500	+1.255%	2	5,705	-31.103%
2026-07-27	38.3400	40.2500	38.3400	39.8500	+9.118%	139	5,705	-30.238%
2026-07-24	34.7000	36.5200	34.7000	36.5200	+1.444%	22	5,600	-23.877%
2026-07-23	35.2500	36.0000	34.8300	36.0000	+6.352%	6	5,580	-22.778%
2026-07-22	36.1700	36.2200	33.5700	33.8500	-4.513%	64	5,579	-17.873%
2026-07-21	35.7500	36.7600	35.4500	35.4500	-4.704%	13	5,604	-21.580%
2026-07-20	36.8200	37.2000	36.8200	37.2000	-0.668%	8	5,613	-25.269%
2026-07-17	39.6600	39.8200	37.4500	37.4500	+2.772%	259	5,612	-25.768%
2026-07-16	35.7000	36.4500	35.7000	36.4400	+0.248%	67	5,589	-23.710%
2026-07-15	36.4500	36.6000	36.3500	36.3500	+4.906%	19	5,566	-23.521%
2026-07-14	35.7000	35.8500	34.4300	34.6500	-7.229%	16	5,553	-19.769%
2026-07-13	37.1000	37.5200	37.0500	37.3500	+4.563%	2,499	5,555	-25.569%
2026-07-10	37.8200	37.8200	35.7200	35.7200	-6.443%	1,056	3,189	-22.172%
2026-07-09	39.0000	39.0000	38.1800	38.1800	+1.651%	6	2,136	-27.187%
2026-07-08	40.2000	40.2000	37.5600	37.5600	-5.390%	9	2,141	-25.985%
2026-07-07	41.8100	41.8100	39.7000	39.7000	-0.725%	6	2,139	-29.975%
2026-07-06	40.7000	40.7000	39.9900	39.9900	-1.284%	7	2,143	-30.483%
2026-07-02	39.8500	40.5100	39.8500	40.5100	+0.646%	2	2,138	-31.375%
2026-07-01	40.6700	40.6700	40.2500	40.2500	+1.539%	7	2,138	-30.932%
2026-06-30	39.6400	39.6400	39.6400	39.6400	-2.196%	1	2,131	-29.869%
2026-06-29	40.7300	40.7300	40.5300	40.5300	-2.642%	10	2,130	-31.409%
2026-06-25	41.4300	41.7200	41.4300	41.6300	+2.285%	5	2,120	-33.221%
2026-06-24	39.7800	40.7500	39.5500	40.7000	+2.338%	133	2,119	-31.695%
2026-06-23	40.6500	40.6500	39.3000	39.7700	+6.966%	53	2,076	-30.098%
2026-06-22	37.0000	37.2800	37.0000	37.1800	-0.215%	8	2,049	-25.229%
2026-06-18	38.1000	38.1000	36.8500	37.2600	-2.076%	11	2,046	-25.389%
2026-06-17	38.0000	38.5200	37.9900	38.0500	+1.711%	4	2,046	-26.938%
2026-06-16	37.4500	37.4500	37.4100	37.4100	+1.520%	2	2,046	-25.688%
2026-06-15	37.0300	37.0300	36.8500	36.8500	-7.852%	2	2,047	-24.559%
2026-06-12	40.0700	40.0700	39.9900	39.9900	-3.685%	2	2,047	-30.483%
2026-06-11	41.6700	41.6700	40.9700	41.5200	-1.378%	95	2,047	-33.044%
2026-06-10	41.2500	42.1000	41.1000	42.1000	+5.382%	8	2,035	-33.967%
2026-06-09	38.9300	39.9500	38.9300	39.9500	-0.225%	11	2,033	-30.413%
2026-06-08	40.0400	40.0400	40.0400	40.0400	-1.622%	1	2,033	-30.569%
2026-06-05	37.5300	40.7000	37.5200	40.7000	+11.905%	319	2,032	-31.695%
2026-06-04	36.3800	36.3800	36.3700	36.3700	-2.415%	22	1,800	-23.563%
2026-06-03	37.2000	37.2700	37.0500	37.2700	+5.134%	4	1,778	-25.409%
2026-06-02	34.1500	35.5000	34.1500	35.4500	+0.567%	26	1,775	-21.580%
2026-06-01	36.2100	36.2100	35.2500	35.2500	-2.759%	376	1,786	-21.135%
2026-05-29	36.2500	36.2500	36.2500	36.2500	-1.091%	2	1,499	-23.310%
2026-05-28	37.2000	37.2000	36.6500	36.6500	-5.076%	3	1,499	-24.147%
2026-05-27	38.6100	38.6100	38.6100	38.6100	+4.776%	1	1,498	-27.998%
2026-05-26	36.8500	36.8500	36.8000	36.8500	+0.959%	12	1,497	-24.559%
2026-05-22	36.0500	36.5200	36.0500	36.5000	+3.253%	58	1,486	-23.836%
2026-05-21	35.3500	35.3500	35.3500	35.3500	+0.312%	1	1,464	-21.358%
2026-05-20	35.2400	35.2400	35.2400	35.2400	-3.584%	1	1,464	-21.112%
2026-05-19	36.0000	36.5500	36.0000	36.5500	+0.689%	16	1,461	-23.940%
2026-05-18	36.3000	36.3000	36.3000	36.3000	+10.671%	1	1,461	-23.416%
2026-05-14	32.8000	32.8000	32.8000	32.8000	-5.639%	1	1,461	-15.244%
2026-05-13	34.7600	34.7600	34.7600	34.7600	-2.496%	1	1,460	-20.023%
2026-05-11	35.4200	35.6600	35.4200	35.6500	-4.295%	26	1,460	-22.020%
2026-05-08	36.7500	37.2500	36.7500	37.2500	-3.096%	3	1,482	-25.369%
2026-05-07	38.4400	38.4400	38.4400	38.4400	-3.683%	2	1,482	-27.680%
2026-05-06	39.9100	39.9100	39.9100	39.9100	-4.772%	25	1,480	-30.343%
2026-05-04	43.4000	43.4000	41.9100	41.9100	-0.522%	3	1,467	-33.667%
2026-05-01	42.1300	42.1300	42.1300	42.1300	+0.190%	1	1,467	-34.014%
2026-04-30	40.7500	42.4700	40.7500	42.0500	+8.348%	5	1,467	-33.888%
2026-04-29	38.3100	38.8100	38.3100	38.8100	+2.455%	11	1,466	-28.369%
2026-04-28	39.1000	39.5800	37.8800	37.8800	-4.464%	1,180	1,467	-26.610%
2026-04-24	40.3300	40.3300	39.5000	39.6500	-6.109%	212	391	-29.887%
2026-04-23	40.9900	42.2300	40.8500	42.2300	-1.562%	86	330	-34.170%
2026-04-16	42.9000	42.9000	42.9000	42.9000	-0.464%	1	329	-35.198%
2026-04-15	42.1500	43.1000	41.8000	43.1000	-6.972%	8	330	-35.499%
2026-04-10	46.3300	46.3300	46.3300	46.3300	-12.585%	1	329	-39.996%
2026-04-07	52.9000	53.0000	52.9000	53.0000	+0.818%	2	328	-47.547%
2026-04-02	53.0300	53.0300	52.5700	52.5700	-2.702%	2	327	-47.118%
2026-03-26	54.0300	54.0300	54.0300	54.0300	+0.896%	2	327	-48.547%
2026-03-24	53.5500	53.5500	53.5500	53.5500	+0.847%	55	326	-48.086%
2026-03-23	53.1100	53.1500	53.0500	53.1000	-1.667%	54	309	-47.646%
2026-03-20	53.9500	54.0500	53.9500	54.0000	+1.676%	202	282	-48.519%
2026-03-19	53.1700	53.1700	53.1100	53.1100	+3.427%	2	81	-47.656%
2026-03-17	50.8500	51.5400	50.8500	51.3500	0.000%	97	81	-45.862%