NVDA280121P00205000
NVDA Jan 21 2028 205.00 Put
optionOPRA
EODOct 23, 2026
28.15USD+1.186%(+0.33)36Vol8,179OI
NVDA280121P00205000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 26.75 | 28.15 | 26.75 | 28.15 | +1.186% | 36 | 8,201 | 0.000% |
| 2026-10-22 | 27.50 | 28.04 | 27.46 | 27.82 | +13.320% | 122 | 8,263 | +1.186% |
| 2026-10-21 | 24.50 | 24.55 | 24.05 | 24.55 | -3.763% | 813 | 8,472 | +14.664% |
| 2026-10-20 | 26.57 | 26.57 | 25.51 | 25.51 | -4.098% | 2 | 8,472 | +10.349% |
| 2026-10-16 | 25.75 | 26.60 | 25.75 | 26.60 | +4.683% | 4 | 8,402 | +5.827% |
| 2026-10-15 | 26.30 | 26.30 | 25.40 | 25.41 | +4.784% | 1,173 | 7,687 | +10.783% |
| 2026-10-14 | 22.70 | 24.30 | 22.70 | 24.25 | +8.744% | 654 | 7,215 | +16.082% |
| 2026-10-13 | 22.65 | 23.05 | 22.30 | 22.30 | -0.402% | 209 | 7,092 | +26.233% |
| 2026-10-12 | 22.56 | 22.82 | 22.21 | 22.39 | +2.284% | 12 | 7,091 | +25.726% |
| 2026-10-09 | 21.90 | 21.90 | 21.89 | 21.89 | +2.722% | 7 | 7,098 | +28.598% |
| 2026-10-08 | 20.86 | 21.31 | 20.15 | 21.31 | +6.020% | 47 | 7,069 | +32.098% |
| 2026-10-07 | 19.84 | 20.45 | 19.73 | 20.10 | +4.145% | 515 | 6,670 | +40.050% |
| 2026-10-06 | 19.00 | 19.35 | 18.79 | 19.30 | +3.763% | 314 | 6,541 | +45.855% |
| 2026-10-05 | 20.04 | 20.15 | 18.60 | 18.60 | -9.357% | 16 | 6,531 | +51.344% |
| 2026-10-02 | 20.60 | 20.60 | 20.50 | 20.52 | -7.568% | 6 | 6,531 | +37.183% |
| 2026-09-30 | 22.30 | 22.30 | 22.20 | 22.20 | -3.057% | 7 | 6,531 | +26.802% |
| 2026-09-29 | 22.34 | 22.90 | 22.34 | 22.90 | +2.829% | 233 | 6,301 | +22.926% |
| 2026-09-28 | 22.05 | 22.27 | 22.05 | 22.27 | -8.730% | 7 | 6,306 | +26.403% |
| 2026-09-25 | 24.25 | 24.40 | 24.08 | 24.40 | -2.711% | 88 | 6,393 | +15.369% |
| 2026-09-24 | 25.00 | 25.08 | 25.00 | 25.08 | +3.636% | 2 | 6,392 | +12.241% |
| 2026-09-23 | 23.70 | 24.23 | 23.70 | 24.20 | +5.217% | 286 | 6,205 | +16.322% |
| 2026-09-22 | 23.05 | 23.35 | 23.00 | 23.00 | -2.542% | 27 | 6,198 | +22.391% |
| 2026-09-21 | 24.20 | 24.20 | 23.60 | 23.60 | -7.451% | 73 | 6,244 | +19.280% |
| 2026-09-18 | 25.65 | 25.70 | 25.50 | 25.50 | -1.923% | 14 | 6,250 | +10.392% |
| 2026-09-17 | 26.65 | 26.65 | 25.90 | 26.00 | -8.127% | 123 | 6,220 | +8.269% |
| 2026-09-16 | 27.50 | 28.30 | 27.50 | 28.30 | -1.394% | 14 | 6,215 | -0.530% |
| 2026-09-15 | 28.60 | 28.95 | 28.60 | 28.70 | -0.174% | 21 | 6,215 | -1.916% |
| 2026-09-14 | 29.65 | 29.65 | 28.75 | 28.75 | +6.285% | 9 | 6,217 | -2.087% |
| 2026-09-11 | 27.05 | 27.05 | 27.05 | 27.05 | +2.075% | 1 | 6,216 | +4.067% |
| 2026-09-09 | 26.50 | 26.50 | 26.35 | 26.50 | +1.806% | 317 | 5,915 | +6.226% |
| 2026-09-08 | 25.95 | 26.07 | 25.95 | 26.03 | +5.172% | 96 | 5,864 | +8.144% |
| 2026-09-04 | 23.74 | 24.75 | 23.46 | 24.75 | -0.402% | 5 | 5,863 | +13.737% |
| 2026-09-03 | 25.10 | 25.20 | 24.85 | 24.85 | -0.679% | 6 | 5,864 | +13.280% |
| 2026-09-02 | 26.05 | 26.05 | 24.92 | 25.02 | -10.483% | 10 | 5,861 | +12.510% |
| 2026-09-01 | 27.90 | 27.95 | 27.05 | 27.95 | -0.107% | 51 | 5,853 | +0.716% |
| 2026-08-31 | 27.98 | 27.98 | 27.98 | 27.98 | +6.065% | 1 | 5,853 | +0.608% |
| 2026-08-28 | 25.78 | 26.38 | 25.71 | 26.38 | +3.981% | 7 | 5,858 | +6.710% |
| 2026-08-27 | 26.05 | 26.09 | 25.15 | 25.37 | -18.293% | 44 | 5,851 | +10.958% |
| 2026-08-26 | 30.99 | 31.05 | 30.99 | 31.05 | +0.485% | 2 | 5,850 | -9.340% |
| 2026-08-25 | 31.10 | 31.10 | 30.64 | 30.90 | -3.498% | 16 | 5,845 | -8.900% |
| 2026-08-24 | 32.05 | 32.05 | 31.75 | 32.02 | +6.556% | 27 | 5,833 | -12.086% |
| 2026-08-20 | 29.40 | 30.05 | 29.25 | 30.05 | +2.560% | 6 | 5,833 | -6.323% |
| 2026-08-18 | 29.35 | 29.35 | 29.20 | 29.30 | +8.318% | 12 | 5,827 | -3.925% |
| 2026-08-17 | 27.13 | 27.13 | 27.05 | 27.05 | -2.698% | 3 | 5,826 | +4.067% |
| 2026-08-14 | 27.75 | 27.95 | 27.75 | 27.80 | -1.243% | 10 | 5,827 | +1.259% |
| 2026-08-13 | 28.45 | 28.50 | 28.15 | 28.15 | -7.401% | 7 | 5,829 | 0.000% |
| 2026-08-11 | 30.15 | 30.40 | 30.15 | 30.40 | -1.427% | 23 | 5,822 | -7.401% |
| 2026-08-10 | 29.41 | 30.84 | 29.41 | 30.84 | -0.130% | 4 | 5,824 | -8.722% |
| 2026-08-05 | 31.20 | 31.43 | 30.88 | 30.88 | -7.821% | 366 | 5,908 | -8.841% |
| 2026-08-04 | 33.98 | 34.00 | 33.50 | 33.50 | -3.179% | 172 | 5,748 | -15.970% |
| 2026-08-03 | 35.37 | 35.37 | 34.60 | 34.60 | -10.270% | 210 | 5,723 | -18.642% |
| 2026-07-31 | 39.12 | 39.50 | 38.55 | 38.56 | -4.672% | 21 | 5,705 | -26.997% |
| 2026-07-30 | 40.45 | 40.45 | 40.45 | 40.45 | +0.248% | 2 | 5,705 | -30.408% |
| 2026-07-28 | 40.35 | 40.35 | 40.35 | 40.35 | +1.255% | 2 | 5,705 | -30.235% |
| 2026-07-27 | 38.34 | 40.25 | 38.34 | 39.85 | +9.118% | 139 | 5,600 | -29.360% |
| 2026-07-24 | 34.70 | 36.52 | 34.70 | 36.52 | +1.444% | 22 | 5,580 | -22.919% |
| 2026-07-23 | 35.25 | 36.00 | 34.83 | 36.00 | +6.352% | 6 | 5,579 | -21.806% |
| 2026-07-22 | 36.17 | 36.22 | 33.57 | 33.85 | -4.513% | 64 | 5,604 | -16.839% |
| 2026-07-21 | 35.75 | 36.76 | 35.45 | 35.45 | -4.704% | 13 | 5,613 | -20.592% |
| 2026-07-20 | 36.82 | 37.20 | 36.82 | 37.20 | -0.668% | 8 | 5,612 | -24.328% |
| 2026-07-17 | 39.66 | 39.82 | 37.45 | 37.45 | +2.772% | 259 | 5,589 | -24.833% |
| 2026-07-16 | 35.70 | 36.45 | 35.70 | 36.44 | +0.248% | 67 | 5,566 | -22.750% |
| 2026-07-15 | 36.45 | 36.60 | 36.35 | 36.35 | +4.906% | 19 | 5,566 | -22.558% |
| 2026-07-14 | 35.70 | 35.85 | 34.43 | 34.65 | -7.229% | 16 | 5,555 | -18.759% |
| 2026-07-13 | 37.10 | 37.52 | 37.05 | 37.35 | +4.563% | 2,499 | 3,189 | -24.632% |
| 2026-07-10 | 37.82 | 37.82 | 35.72 | 35.72 | -6.443% | 1,056 | 2,136 | -21.193% |
| 2026-07-09 | 39.00 | 39.00 | 38.18 | 38.18 | +1.651% | 6 | 2,141 | -26.270% |
| 2026-07-08 | 40.20 | 40.20 | 37.56 | 37.56 | -5.390% | 9 | 2,139 | -25.053% |
| 2026-07-07 | 41.81 | 41.81 | 39.70 | 39.70 | -0.725% | 6 | 2,143 | -29.093% |
| 2026-07-06 | 40.70 | 40.70 | 39.99 | 39.99 | -1.284% | 7 | 2,139 | -29.607% |
| 2026-07-02 | 39.85 | 40.51 | 39.85 | 40.51 | +0.646% | 2 | 2,138 | -30.511% |
| 2026-07-01 | 40.67 | 40.67 | 40.25 | 40.25 | +1.539% | 7 | 2,131 | -30.062% |
| 2026-06-30 | 39.64 | 39.64 | 39.64 | 39.64 | -2.196% | 1 | 2,130 | -28.986% |
| 2026-06-29 | 40.73 | 40.73 | 40.53 | 40.53 | -2.642% | 10 | 2,120 | -30.545% |
| 2026-06-25 | 41.43 | 41.72 | 41.43 | 41.63 | +2.285% | 5 | 2,119 | -32.380% |
| 2026-06-24 | 39.78 | 40.75 | 39.55 | 40.70 | +2.338% | 133 | 2,076 | -30.835% |
| 2026-06-23 | 40.65 | 40.65 | 39.30 | 39.77 | +6.966% | 53 | 2,049 | -29.218% |
| 2026-06-22 | 37.00 | 37.28 | 37.00 | 37.18 | -0.215% | 8 | 2,050 | -24.287% |
| 2026-06-18 | 38.10 | 38.10 | 36.85 | 37.26 | -2.076% | 11 | 2,045 | -24.450% |
| 2026-06-17 | 38.00 | 38.52 | 37.99 | 38.05 | +1.711% | 4 | 2,046 | -26.018% |
| 2026-06-16 | 37.45 | 37.45 | 37.41 | 37.41 | +1.520% | 2 | 2,047 | -24.753% |
| 2026-06-15 | 37.03 | 37.03 | 36.85 | 36.85 | -7.852% | 2 | 2,048 | -23.609% |
| 2026-06-12 | 40.07 | 40.07 | 39.99 | 39.99 | -3.685% | 2 | 2,047 | -29.607% |
| 2026-06-11 | 41.67 | 41.67 | 40.97 | 41.52 | -1.378% | 95 | 2,035 | -32.201% |
| 2026-06-10 | 41.25 | 42.10 | 41.10 | 42.10 | +5.382% | 8 | 2,033 | -33.135% |
| 2026-06-09 | 38.93 | 39.95 | 38.93 | 39.95 | -0.225% | 11 | 2,033 | -29.537% |
| 2026-06-08 | 40.04 | 40.04 | 40.04 | 40.04 | -1.622% | 1 | 2,032 | -29.695% |
| 2026-06-05 | 37.53 | 40.70 | 37.52 | 40.70 | +11.905% | 319 | 1,800 | -30.835% |
| 2026-06-04 | 36.38 | 36.38 | 36.37 | 36.37 | -2.415% | 22 | 1,778 | -22.601% |
| 2026-06-03 | 37.20 | 37.27 | 37.05 | 37.27 | +5.134% | 4 | 1,775 | -24.470% |
| 2026-06-02 | 34.15 | 35.50 | 34.15 | 35.45 | +0.567% | 26 | 1,786 | -20.592% |
| 2026-06-01 | 36.21 | 36.21 | 35.25 | 35.25 | -2.759% | 376 | 1,499 | -20.142% |
| 2026-05-29 | 36.25 | 36.25 | 36.25 | 36.25 | -1.091% | 2 | 1,499 | -22.345% |
| 2026-05-28 | 37.20 | 37.20 | 36.65 | 36.65 | -5.076% | 3 | 1,498 | -23.192% |
| 2026-05-27 | 38.61 | 38.61 | 38.61 | 38.61 | +4.776% | 1 | 1,497 | -27.091% |
| 2026-05-26 | 36.85 | 36.85 | 36.80 | 36.85 | +0.959% | 12 | 1,486 | -23.609% |
| 2026-05-22 | 36.05 | 36.52 | 36.05 | 36.50 | +3.253% | 58 | 1,464 | -22.877% |
| 2026-05-21 | 35.35 | 35.35 | 35.35 | 35.35 | +0.312% | 1 | 1,463 | -20.368% |
| 2026-05-20 | 35.24 | 35.24 | 35.24 | 35.24 | -3.584% | 1 | 1,462 | -20.119% |
| 2026-05-19 | 36.00 | 36.55 | 36.00 | 36.55 | +0.689% | 16 | 1,462 | -22.982% |
| 2026-05-18 | 36.30 | 36.30 | 36.30 | 36.30 | +10.671% | 1 | 1,461 | -22.452% |
| 2026-05-14 | 32.80 | 32.80 | 32.80 | 32.80 | -5.639% | 1 | 1,461 | -14.177% |
| 2026-05-13 | 34.76 | 34.76 | 34.76 | 34.76 | -2.496% | 1 | 1,460 | -19.016% |
| 2026-05-11 | 35.42 | 35.66 | 35.42 | 35.65 | -4.295% | 26 | 1,482 | -21.038% |
| 2026-05-08 | 36.75 | 37.25 | 36.75 | 37.25 | -3.096% | 3 | 1,482 | -24.430% |
| 2026-05-07 | 38.44 | 38.44 | 38.44 | 38.44 | -3.683% | 2 | 1,480 | -26.769% |
| 2026-05-06 | 39.91 | 39.91 | 39.91 | 39.91 | -4.772% | 25 | 1,467 | -29.466% |
| 2026-05-04 | 43.40 | 43.40 | 41.91 | 41.91 | -0.522% | 3 | 1,468 | -32.832% |
| 2026-05-01 | 42.13 | 42.13 | 42.13 | 42.13 | +0.190% | 1 | 1,467 | -33.183% |
| 2026-04-30 | 40.75 | 42.47 | 40.75 | 42.05 | +8.348% | 5 | 1,466 | -33.056% |
| 2026-04-29 | 38.31 | 38.81 | 38.31 | 38.81 | +2.455% | 11 | 1,466 | -27.467% |
| 2026-04-28 | 39.10 | 39.58 | 37.88 | 37.88 | -4.464% | 1,180 | 1,467 | -25.686% |
| 2026-04-24 | 40.33 | 40.33 | 39.50 | 39.65 | -6.109% | 212 | 391 | -29.004% |
| 2026-04-23 | 40.99 | 42.23 | 40.85 | 42.23 | -1.562% | 86 | 330 | -33.341% |
| 2026-04-16 | 42.90 | 42.90 | 42.90 | 42.90 | -0.464% | 1 | 329 | -34.382% |
| 2026-04-15 | 42.15 | 43.10 | 41.80 | 43.10 | -6.972% | 8 | 330 | -34.687% |
| 2026-04-10 | 46.33 | 46.33 | 46.33 | 46.33 | -12.585% | 1 | 329 | -39.240% |
| 2026-04-07 | 52.90 | 53.00 | 52.90 | 53.00 | +0.818% | 2 | 328 | -46.887% |
| 2026-04-02 | 53.03 | 53.03 | 52.57 | 52.57 | -2.702% | 2 | 327 | -46.452% |
| 2026-03-26 | 54.03 | 54.03 | 54.03 | 54.03 | +0.896% | 2 | 327 | -47.899% |
| 2026-03-24 | 53.55 | 53.55 | 53.55 | 53.55 | +0.847% | 55 | 326 | -47.432% |
| 2026-03-23 | 53.11 | 53.15 | 53.05 | 53.10 | -1.667% | 54 | 309 | -46.987% |
| 2026-03-20 | 53.95 | 54.05 | 53.95 | 54.00 | +1.676% | 202 | 282 | -47.870% |
| 2026-03-19 | 53.17 | 53.17 | 53.11 | 53.11 | +3.427% | 2 | 81 | -46.997% |
| 2026-03-17 | 50.85 | 51.54 | 50.85 | 51.35 | 0.000% | 97 | 81 | -45.180% |