Dark

NVDA20280121P210
NVDA Jan 21 2028 210.00 Put (NVDA280121P00210000)
option OPRA

EOD

Aug 17, 2026

29.26-2.855%(-0.86)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	29.2600	29.2600	29.2600	29.2600	-2.855%	25	5,380	0.000%
2026-08-14	29.9800	30.3000	29.9800	30.1200	-0.888%	61	5,367	-2.855%
2026-08-13	30.4500	30.7500	30.3900	30.3900	-1.491%	45	5,360	-3.718%
2026-08-12	30.9900	31.0400	30.8400	30.8500	-6.938%	6	5,360	-5.154%
2026-08-11	32.5500	33.1500	32.5400	33.1500	-0.151%	28	5,359	-11.735%
2026-08-10	32.5500	33.2000	32.5500	33.2000	+4.075%	7	5,347	-11.867%
2026-08-07	31.9200	31.9400	31.9000	31.9000	-6.589%	23	5,349	-8.276%
2026-08-06	32.6200	34.1500	32.6200	34.1500	+3.360%	104	5,341	-14.319%
2026-08-05	33.7500	33.7500	33.0100	33.0400	-7.451%	1,160	5,304	-11.441%
2026-08-04	36.0000	36.6500	35.7000	35.7000	-4.800%	18	5,824	-18.039%
2026-08-03	37.7500	37.8900	37.1500	37.5000	-9.856%	125	5,829	-21.973%
2026-07-31	41.5000	41.6500	41.5000	41.6000	-4.037%	19	5,797	-29.663%
2026-07-30	43.3500	43.3500	43.3500	43.3500	-0.230%	19	5,779	-32.503%
2026-07-29	43.5200	43.7000	43.4500	43.4500	+4.197%	22	5,760	-32.658%
2026-07-28	42.7700	42.7700	41.7000	41.7000	-1.651%	19	5,755	-29.832%
2026-07-27	40.3100	43.1000	40.3100	42.4000	+13.826%	343	5,740	-30.991%
2026-07-24	38.5600	38.5700	37.2500	37.2500	-2.231%	6	5,442	-21.450%
2026-07-23	38.6000	38.6000	37.7200	38.1000	+5.687%	907	5,332	-23.202%
2026-07-22	36.2000	36.2500	36.0400	36.0500	-6.364%	12	5,445	-18.835%
2026-07-21	38.5000	38.5000	38.5000	38.5000	-2.532%	1	5,440	-24.000%
2026-07-20	39.0800	39.5000	39.0800	39.5000	-3.067%	4	5,440	-25.924%
2026-07-17	40.3500	40.7500	40.0500	40.7500	+4.220%	1,518	5,440	-28.196%
2026-07-16	39.0000	39.1000	39.0000	39.1000	+2.625%	8	3,938	-25.166%
2026-07-15	39.2500	39.2500	38.1000	38.1000	+2.337%	5	3,932	-23.202%
2026-07-14	38.8000	38.8000	37.2300	37.2300	-2.309%	343	3,930	-21.407%
2026-07-13	38.1100	38.1100	38.1100	38.1100	+0.820%	1	3,955	-23.222%
2026-07-10	38.5200	38.5500	37.6000	37.8000	-6.667%	609	3,954	-22.593%
2026-07-09	41.8000	41.8000	40.5000	40.5000	-0.369%	16	3,615	-27.753%
2026-07-08	42.3500	42.3500	40.4400	40.6500	-5.223%	27	3,600	-28.020%
2026-07-07	44.4800	44.4800	42.3300	42.8900	+0.445%	32	3,594	-31.779%
2026-07-06	42.7000	42.7000	42.7000	42.7000	+0.589%	45	3,591	-31.475%
2026-07-01	43.2000	43.2000	42.4500	42.4500	0.000%	22	3,591	-31.072%
2026-06-30	42.4500	42.4500	42.4500	42.4500	-4.927%	30	3,595	-31.072%
2026-06-29	44.6000	44.6500	44.5100	44.6500	+0.269%	37	3,625	-34.468%
2026-06-25	44.5300	44.5300	44.5300	44.5300	+2.274%	1	3,614	-34.291%
2026-06-24	42.6300	44.1700	42.4300	43.5400	+2.447%	13	3,614	-32.797%
2026-06-23	42.0500	42.5300	42.0500	42.5000	+6.596%	18	3,617	-31.153%
2026-06-22	39.9000	39.9000	39.7100	39.8700	+0.176%	12	3,620	-26.611%
2026-06-18	40.4700	40.4700	39.8000	39.8000	-3.562%	5	3,612	-26.482%
2026-06-17	41.2700	41.2700	41.2700	41.2700	+2.534%	1	3,612	-29.101%
2026-06-16	40.3400	40.3400	40.2500	40.2500	+2.028%	2	3,612	-27.304%
2026-06-15	39.4500	39.4500	39.4500	39.4500	-8.256%	1	3,613	-25.830%
2026-06-12	43.0000	43.0000	43.0000	43.0000	-1.602%	1	3,613	-31.953%
2026-06-11	43.8300	44.3000	43.7000	43.7000	-1.154%	39	3,613	-33.043%
2026-06-10	42.6000	44.2100	42.6000	44.2100	+4.515%	122	3,613	-33.816%
2026-06-09	42.4900	42.4900	42.3000	42.3000	+0.523%	56	3,582	-30.827%
2026-06-08	42.9600	42.9600	41.7500	42.0800	-3.530%	34	3,580	-30.466%
2026-06-05	40.2000	43.7700	40.2000	43.6200	+14.338%	77	3,584	-32.921%
2026-06-04	41.0000	41.0000	38.1500	38.1500	-4.625%	5	3,557	-23.303%
2026-06-03	38.9000	40.0000	38.9000	40.0000	+5.263%	7	3,558	-26.850%
2026-06-02	36.6000	38.0000	36.6000	38.0000	+2.481%	19	3,555	-23.000%
2026-06-01	38.5000	38.6500	37.0800	37.0800	-8.354%	109	3,545	-21.090%
2026-05-29	39.0600	40.4600	38.7000	40.4600	+3.083%	8	3,542	-27.682%
2026-05-28	39.8500	39.8500	39.0100	39.2500	-4.268%	210	3,538	-25.452%
2026-05-27	40.5000	41.0000	40.5000	41.0000	+3.093%	66	3,703	-28.634%
2026-05-26	39.2000	40.3000	38.5700	39.7700	+2.237%	90	3,638	-26.427%
2026-05-22	38.8500	38.9000	38.3500	38.9000	+2.693%	82	3,671	-24.781%
2026-05-21	37.5000	37.9000	37.5000	37.8800	+4.525%	34	3,594	-22.756%
2026-05-20	36.6200	36.6500	36.2400	36.2400	-4.506%	4	3,594	-19.260%
2026-05-19	38.7700	38.7700	37.3000	37.9500	-1.963%	22	3,565	-22.899%
2026-05-18	38.4000	39.0000	37.8500	38.7100	+4.452%	124	3,565	-24.412%
2026-05-15	37.7500	37.7500	37.0600	37.0600	+3.955%	26	3,565	-21.047%
2026-05-14	35.5000	35.6500	34.8500	35.6500	-3.701%	63	3,640	-17.924%
2026-05-13	36.5500	37.0200	36.5500	37.0200	-5.849%	4	3,616	-20.962%
2026-05-12	39.5500	39.5500	39.3200	39.3200	+3.692%	3	3,616	-25.585%
2026-05-11	37.9700	38.0000	37.9200	37.9200	-4.724%	22	3,616	-22.838%
2026-05-08	39.3500	39.8000	39.3500	39.8000	-2.067%	10	3,635	-26.482%
2026-05-07	41.3600	41.6600	40.2500	40.6400	-9.629%	44	3,638	-28.002%
2026-05-04	45.0800	45.0800	44.9700	44.9700	+0.379%	7	3,597	-34.934%
2026-04-30	41.2000	44.8000	41.2000	44.8000	+7.822%	18	3,598	-34.688%
2026-04-29	41.0000	42.0000	40.6000	41.5500	-1.071%	432	3,598	-29.579%
2026-04-28	42.0000	42.0000	42.0000	42.0000	+6.061%	8	3,532	-30.333%
2026-04-27	41.0700	42.4600	39.6000	39.6000	-6.050%	1,489	4,691	-26.111%
2026-04-24	42.7000	42.7000	41.8000	42.1500	-4.638%	110	3,215	-30.581%
2026-04-23	44.2000	44.2000	44.2000	44.2000	-0.674%	11	3,210	-33.801%
2026-04-21	43.9000	44.5000	43.7000	44.5000	-2.732%	8	3,209	-34.247%
2026-04-16	46.0000	46.0000	45.7500	45.7500	+0.219%	3	3,204	-36.044%
2026-04-15	45.1000	45.6500	44.7000	45.6500	-1.933%	6	3,205	-35.904%
2026-04-14	47.8900	47.8900	46.5500	46.5500	-5.865%	4	3,210	-37.143%
2026-04-10	49.5500	49.5500	49.2500	49.4500	-5.268%	4	3,209	-40.829%
2026-04-08	51.8000	52.2000	51.8000	52.2000	-7.084%	2	3,210	-43.946%
2026-04-07	56.0500	56.1800	56.0500	56.1800	+1.500%	2	3,211	-47.917%
2026-04-06	55.3000	55.3500	55.3000	55.3500	-5.594%	101	3,211	-47.136%
2026-03-31	58.6300	58.6300	58.6300	58.6300	-6.312%	1	3,196	-50.094%
2026-03-30	61.4000	62.5800	61.4000	62.5800	+2.005%	35	3,197	-53.244%
2026-03-27	59.9500	61.3500	59.9500	61.3500	+7.068%	90	3,232	-52.306%
2026-03-26	57.4000	57.4000	57.3000	57.3000	+5.138%	3	3,322	-48.935%
2026-03-25	54.7000	55.2500	54.5000	54.5000	-2.592%	456	3,321	-46.312%
2026-03-23	55.9500	55.9500	55.9500	55.9500	+0.179%	1	3,036	-47.703%
2026-03-19	56.6200	56.6200	55.8500	55.8500	+3.235%	141	3,035	-47.610%
2026-03-18	54.8900	54.8900	54.1000	54.1000	0.000%	4	2,984	-45.915%
2026-03-17	54.4500	54.7500	54.1000	54.1000	-2.170%	196	2,984	-45.915%
2026-03-12	55.5000	55.5000	55.3000	55.3000	+2.693%	35	2,919	-47.089%
2026-03-11	54.5000	54.5000	53.8500	53.8500	-1.193%	18	2,886	-45.664%
2026-03-10	53.9500	54.5500	53.9000	54.5000	-6.357%	147	2,876	-46.312%
2026-03-06	56.6000	58.4500	56.2000	58.2000	+3.467%	137	2,744	-49.725%
2026-03-04	56.2500	56.2500	56.2500	56.2500	-3.101%	14	2,643	-47.982%
2026-03-03	58.5900	58.5900	58.0500	58.0500	-1.443%	7	2,635	-49.595%
2026-02-27	58.1500	59.0500	57.9000	58.9000	+5.235%	84	2,634	-50.323%
2026-02-26	55.1500	56.1000	55.1500	55.9700	+9.210%	27	2,556	-47.722%
2026-02-25	52.5400	52.6300	51.2500	51.2500	-7.574%	30	2,516	-42.907%
2026-02-20	55.0000	55.4500	55.0000	55.4500	-2.291%	7	2,516	-47.232%
2026-02-17	58.9500	59.2500	56.4000	56.7500	+2.901%	256	2,516	-48.441%
2026-02-12	55.1500	55.1500	55.1500	55.1500	+2.834%	1	2,261	-46.945%
2026-02-11	53.6300	53.6300	53.6300	53.6300	-1.777%	2	2,260	-45.441%
2026-02-10	54.6000	54.6000	54.6000	54.6000	+1.581%	16	2,260	-46.410%
2026-02-09	54.3500	54.3500	53.6000	53.7500	-4.189%	5	2,244	-45.563%
2026-02-06	59.1500	59.1500	56.1000	56.1000	-8.033%	107	2,243	-47.843%
2026-02-05	61.0000	61.0000	61.0000	61.0000	+0.826%	1	2,262	-52.033%
2026-02-04	61.4800	61.4800	60.5000	60.5000	+0.783%	16	2,262	-51.636%
2026-02-03	58.0900	60.0300	58.0900	60.0300	+11.373%	12	2,277	-51.258%
2026-02-02	54.9000	54.9000	53.9000	53.9000	-1.192%	8	2,277	-45.714%
2026-01-30	53.0500	54.5500	52.4500	54.5500	+1.075%	30	2,270	-46.361%
2026-01-29	55.5500	55.5500	53.9700	53.9700	+1.257%	14	2,246	-45.785%
2026-01-28	53.3000	53.3000	53.3000	53.3000	-1.388%	1	2,238	-45.103%
2026-01-27	55.4800	55.4800	54.0100	54.0500	-1.007%	86	2,237	-45.865%
2026-01-23	54.5800	54.6000	54.5800	54.6000	-1.975%	11	2,252	-46.410%
2026-01-21	56.8500	56.8500	55.7000	55.7000	-3.733%	8	2,246	-47.469%
2026-01-20	56.7600	57.8600	56.7600	57.8600	+7.948%	11	2,240	-49.430%
2026-01-15	53.6000	53.6000	53.6000	53.6000	-3.753%	1	2,240	-45.410%
2026-01-14	55.6900	55.6900	55.6900	55.6900	+1.347%	1	2,241	-47.459%
2026-01-13	54.8500	54.9500	54.8500	54.9500	+0.789%	4	2,241	-46.752%
2026-01-12	54.6500	54.6500	54.5200	54.5200	-0.201%	35	2,243	-46.332%
2026-01-09	55.7000	55.7000	54.6300	54.6300	-2.009%	2	2,209	-46.440%
2026-01-08	55.2700	55.9500	55.2700	55.7500	+3.837%	6	2,208	-47.516%
2026-01-07	54.5400	54.5400	53.4500	53.6900	-1.087%	3	2,205	-45.502%
2026-01-06	53.9000	54.2800	53.9000	54.2800	-2.462%	2	2,202	-46.094%
2026-01-05	53.9000	55.7000	53.8800	55.6500	+2.675%	11	2,197	-47.421%
2026-01-02	53.9100	54.2000	53.9100	54.2000	-0.276%	3	2,197	-46.015%
2025-12-31	54.1200	54.3500	54.1200	54.3500	-0.257%	2	2,196	-46.164%
2025-12-30	54.4300	54.7000	54.3000	54.4900	-0.566%	404	2,196	-46.302%
2025-12-29	55.5800	55.5800	54.5000	54.8000	+3.749%	16	1,793	-46.606%
2025-12-26	52.8200	52.8200	52.8200	52.8200	-2.815%	1	1,794	-44.604%
2025-12-24	54.3500	54.3500	54.3500	54.3500	-2.912%	5	1,799	-46.164%
2025-12-22	56.0100	56.0100	55.9800	55.9800	-6.121%	2	1,799	-47.731%
2025-12-18	59.7400	60.1000	59.6300	59.6300	-0.034%	19	1,799	-50.931%
2025-12-15	58.8000	59.6500	58.8000	59.6500	-1.160%	2	1,781	-50.947%
2025-12-12	60.3500	60.3500	60.3500	60.3500	+2.375%	332	1,780	-51.516%
2025-12-11	58.8500	58.9500	58.8500	58.9500	+4.244%	5	1,673	-50.365%
2025-12-09	56.5500	56.5500	56.5500	56.5500	+0.177%	46	1,677	-48.258%
2025-12-08	56.4500	56.4500	56.4500	56.4500	-2.840%	3	1,639	-48.167%
2025-12-05	58.1000	58.1000	58.1000	58.1000	0.000%	1	1,639	-49.639%
2025-12-03	58.1000	58.1000	58.1000	58.1000	+0.693%	16	1,638	-49.639%
2025-12-02	56.7000	57.8000	55.8500	57.7000	-1.199%	17	1,622	-49.289%
2025-12-01	58.6000	58.6000	58.4000	58.4000	+0.086%	12	1,619	-49.897%
2025-11-26	58.3500	58.3500	58.3500	58.3500	-2.539%	25	1,611	-49.854%
2025-11-25	62.4400	63.2000	59.8700	59.8700	+4.086%	125	1,611	-51.127%
2025-11-24	59.3500	59.3500	57.3000	57.5200	-3.813%	21	1,510	-49.131%
2025-11-21	59.9500	60.7000	58.5000	59.8000	+2.380%	301	1,504	-51.070%
2025-11-20	51.3600	58.4100	51.3500	58.4100	+1.813%	106	1,222	-49.906%
2025-11-19	56.5000	57.6600	56.5000	57.3700	+0.649%	355	1,163	-48.998%
2025-11-18	57.5500	58.5000	56.5500	57.0000	+3.074%	168	943	-48.667%
2025-11-17	55.7200	56.5400	55.1500	55.3000	+2.559%	177	942	-47.089%
2025-11-14	55.9800	55.9800	53.9200	53.9200	-3.525%	2	867	-45.734%
2025-11-13	56.0400	56.4000	55.7600	55.8900	+4.859%	22	867	-47.647%
2025-11-12	53.3000	53.6000	53.3000	53.3000	+1.139%	91	880	-45.103%
2025-11-11	53.0700	53.4900	52.7000	52.7000	+4.336%	34	839	-44.478%
2025-11-10	51.8000	52.3200	50.3700	50.5100	-9.804%	114	819	-42.071%
2025-11-07	57.2800	57.2800	56.0000	56.0000	+4.673%	31	808	-47.750%
2025-11-06	52.4000	53.6900	52.4000	53.5000	+10.264%	4	807	-45.308%
2025-11-05	49.2300	49.2300	48.5200	48.5200	-1.980%	9	805	-39.695%
2025-11-04	49.1500	49.6000	48.2700	49.5000	+5.544%	19	805	-40.889%
2025-11-03	46.0900	46.9000	45.5300	46.9000	-1.471%	46	765	-37.612%
2025-10-31	46.7000	48.2300	46.7000	47.6000	-1.040%	221	765	-38.529%
2025-10-30	48.0000	48.5200	47.0500	48.1000	+3.352%	251	963	-39.168%
2025-10-29	46.3500	47.4000	45.0000	46.5400	-3.042%	91	762	-37.129%
2025-10-28	50.0600	50.7800	47.7200	48.0000	-5.790%	25	713	-39.042%
2025-10-27	50.1300	51.1500	50.1000	50.9500	-3.192%	12	704	-42.571%
2025-10-24	52.8900	52.8900	52.4000	52.6300	-2.807%	21	704	-44.404%
2025-10-23	54.2000	54.4000	53.7500	54.1500	-3.648%	14	699	-45.965%
2025-10-22	53.6800	56.2000	53.6800	56.2000	+2.761%	6	698	-47.936%
2025-10-21	55.3500	55.5500	53.9800	54.6900	+1.147%	22	696	-46.498%
2025-10-20	53.8500	54.1000	53.4900	54.0700	-1.242%	23	694	-45.885%
2025-10-17	55.8500	55.8700	54.5000	54.7500	-3.354%	8	692	-46.557%
2025-10-16	55.5800	56.6500	55.5800	56.6500	-1.820%	4	691	-48.350%
2025-10-15	55.1500	57.7000	55.1500	57.7000	+3.591%	38	691	-49.289%
2025-10-14	56.3100	56.3100	54.3000	55.7000	+6.035%	688	696	-47.469%
2025-10-13	51.7800	52.8600	51.7800	52.5300	-4.107%	14	1,019	-44.298%
2025-10-10	49.6200	54.7800	49.6200	54.7800	+8.798%	95	1,020	-46.586%
2025-10-09	50.7200	50.8200	49.9100	50.3500	-2.138%	35	958	-41.887%
2025-10-08	50.7200	51.4500	50.7200	51.4500	-2.130%	71	943	-43.129%
2025-10-07	51.6100	52.6500	51.6100	52.5700	-0.718%	10	902	-44.341%
2025-10-06	52.3000	53.1300	52.3000	52.9500	+3.116%	112	902	-44.740%
2025-10-03	50.6500	52.0200	50.4500	51.3500	+0.430%	93	885	-43.019%
2025-10-02	50.7500	51.2500	50.6300	51.1300	-1.956%	65	800	-42.773%
2025-10-01	51.9700	52.3000	51.8500	52.1500	+0.096%	32	758	-43.893%
2025-09-30	52.8400	52.9000	51.7600	52.1000	-2.961%	10	729	-43.839%
2025-09-29	52.9500	53.6900	52.5000	53.6900	-2.824%	318	729	-45.502%
2025-09-26	55.8200	56.0900	55.2300	55.2500	+1.283%	413	413	-47.041%
2025-09-25	54.3000	54.5500	54.3000	54.5500	-0.998%	2	5	-46.361%
2025-09-24	55.1000	55.1000	55.1000	55.1000	-1.006%	3	5	-46.897%
2025-09-23	54.2600	55.6600	54.2600	55.6600	+0.126%	3	2	-47.431%
2025-09-19	54.8000	55.5900	54.8000	55.5900	+0.853%	3	3	-47.365%
2025-09-18	55.1200	55.1200	55.1200	55.1200	-4.966%	1	4	-46.916%
2025-09-17	58.0000	58.0000	58.0000	58.0000	+5.512%	1	4	-49.552%
2025-09-16	54.9700	54.9700	54.9700	54.9700	0.000%	3	3	-46.771%