Dark

NVDA20280121P215
NVDA Jan 21 2028 215.00 Put (NVDA280121P00215000)
option OPRA

EOD

Sep 30, 2026

26.42-0.602%(-0.16)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	26.4200	26.4200	26.4200	26.4200	-0.602%	3	6,625	0.000%
2026-09-28	26.6000	27.0200	26.4500	26.5800	-6.507%	86	6,625	-0.602%
2026-09-25	28.5000	28.5100	28.4300	28.4300	-3.135%	7	6,545	-7.070%
2026-09-24	29.5800	29.5800	29.3500	29.3500	+2.443%	12	6,545	-9.983%
2026-09-23	27.5200	28.6500	27.5200	28.6500	+4.372%	1,016	6,555	-7.784%
2026-09-22	27.5200	27.5200	27.4500	27.4500	-9.704%	3	6,979	-3.752%
2026-09-18	30.6000	30.6000	30.4000	30.4000	-0.621%	5	6,978	-13.092%
2026-09-17	31.2500	31.3000	30.5900	30.5900	-8.000%	74	6,975	-13.632%
2026-09-16	32.7200	33.4500	32.4500	33.2500	-1.773%	35	6,915	-20.541%
2026-09-15	33.9000	34.0000	33.8000	33.8500	-1.168%	102	6,889	-21.950%
2026-09-14	35.2500	35.2500	33.8500	34.2500	+9.250%	18	6,796	-22.861%
2026-09-11	31.3500	31.3500	31.3500	31.3500	-4.275%	2	6,787	-15.726%
2026-09-10	32.8500	32.9500	32.7500	32.7500	+4.968%	74	6,785	-19.328%
2026-09-09	31.1000	31.2000	31.1000	31.2000	+2.061%	8	6,740	-15.321%
2026-09-08	29.0500	30.5700	29.0500	30.5700	+7.641%	20	6,740	-13.575%
2026-09-04	27.6300	28.4000	27.6300	28.4000	-4.377%	8	6,742	-6.972%
2026-09-02	31.5700	31.5800	29.7000	29.7000	-8.050%	37	6,742	-11.044%
2026-09-01	33.0000	33.0000	31.7500	32.3000	+1.254%	275	6,739	-18.204%
2026-08-31	32.8900	32.8900	31.8000	31.9000	-4.491%	6	6,721	-17.179%
2026-08-28	30.6600	33.4000	30.5500	33.4000	+11.259%	60	6,723	-20.898%
2026-08-27	30.7000	31.0000	29.9000	30.0200	-17.798%	12	6,721	-11.992%
2026-08-26	35.6500	36.5500	35.6500	36.5200	-1.190%	2,064	6,726	-27.656%
2026-08-24	37.0000	37.0000	36.9600	36.9600	+4.436%	27	4,746	-28.517%
2026-08-21	35.1500	35.3900	34.7500	35.3900	+1.346%	15	4,738	-25.346%
2026-08-20	34.9200	34.9200	34.9200	34.9200	+2.706%	2	4,738	-24.341%
2026-08-19	34.2500	34.2500	34.0000	34.0000	+0.147%	2	4,738	-22.294%
2026-08-18	33.9000	34.2000	33.9000	33.9500	+7.335%	43	4,738	-22.180%
2026-08-17	31.6300	31.6300	31.6300	31.6300	-2.975%	2	4,718	-16.472%
2026-08-14	32.6000	32.6500	32.6000	32.6000	-1.212%	13	4,718	-18.957%
2026-08-13	33.2000	33.2000	33.0000	33.0000	-0.841%	13	4,705	-19.939%
2026-08-12	33.5500	33.5500	33.2800	33.2800	-6.174%	18	4,703	-20.613%
2026-08-11	35.1500	35.4700	34.7500	35.4700	+0.910%	44	4,701	-25.515%
2026-08-10	34.2200	35.1500	34.2200	35.1500	+0.832%	4	4,659	-24.836%
2026-08-07	34.8600	34.8600	34.8600	34.8600	-3.435%	3	4,658	-24.211%
2026-08-06	36.0500	36.4000	35.8400	36.1000	+1.177%	30	4,658	-26.814%
2026-08-05	36.5300	36.5300	35.6800	35.6800	-8.348%	12	4,663	-25.953%
2026-08-04	39.2500	39.2500	38.9300	38.9300	-6.418%	6	4,655	-32.135%
2026-08-03	41.6000	41.6000	41.6000	41.6000	-10.248%	98	4,655	-36.490%
2026-07-30	46.3000	46.4000	46.2600	46.3500	+2.318%	18	4,601	-42.999%
2026-07-27	43.6100	45.8500	43.6100	45.3000	+9.315%	1,097	4,588	-41.678%
2026-07-23	41.4400	41.4400	41.4400	41.4400	+7.636%	4	3,497	-36.245%
2026-07-22	40.9700	40.9700	38.5000	38.5000	-9.836%	8	3,497	-31.377%
2026-07-20	42.7000	42.7000	42.7000	42.7000	-0.698%	1	3,497	-38.126%
2026-07-17	44.3800	44.3800	43.0000	43.0000	+2.576%	19	3,497	-38.558%
2026-07-16	41.7500	41.9200	41.7500	41.9200	+4.356%	14	3,482	-36.975%
2026-07-15	39.7900	41.9000	39.7900	40.1700	-6.364%	11	3,475	-34.230%
2026-07-13	42.2800	42.9000	42.2800	42.9000	+5.639%	2	3,470	-38.415%
2026-07-10	41.1200	41.1200	40.6100	40.6100	-6.429%	2	3,469	-34.942%
2026-07-09	43.4000	43.4000	43.4000	43.4000	-0.230%	15	3,469	-39.124%
2026-07-08	45.3500	45.3500	43.5000	43.5000	-8.228%	61	3,454	-39.264%
2026-07-02	47.4500	47.4500	47.4000	47.4000	+0.445%	8	3,401	-44.262%
2026-06-29	47.1900	47.1900	47.1900	47.1900	-2.095%	5	3,401	-44.014%
2026-06-26	48.6500	48.6500	48.2000	48.2000	+1.838%	20	3,398	-45.187%
2026-06-25	47.6300	47.8500	47.3300	47.3300	+5.178%	45	3,398	-44.179%
2026-06-23	45.0000	45.0000	45.0000	45.0000	+5.461%	15	3,416	-41.289%
2026-06-22	42.6700	42.6700	42.6700	42.6700	+0.235%	1	3,416	-38.083%
2026-06-18	42.5700	42.5700	42.5700	42.5700	-4.744%	1	3,416	-37.938%
2026-06-17	44.7000	44.7000	44.5500	44.6900	+3.210%	41	3,416	-40.882%
2026-06-16	43.3000	43.3000	43.3000	43.3000	+2.437%	1	3,416	-38.984%
2026-06-15	42.2700	42.2700	42.2700	42.2700	-7.465%	44	3,399	-37.497%
2026-06-12	45.7600	45.8300	45.6800	45.6800	-2.809%	347	3,399	-42.163%
2026-06-11	46.7800	47.3500	46.7800	47.0000	0.000%	30	3,399	-43.787%
2026-06-10	47.0000	47.0000	47.0000	47.0000	+4.677%	2	3,399	-43.787%
2026-06-09	46.6500	47.0600	44.9000	44.9000	-0.443%	32	3,399	-41.158%
2026-06-08	45.1300	45.2700	44.6200	45.1000	+0.557%	26	3,399	-41.419%
2026-06-05	44.8500	44.8500	44.8500	44.8500	+9.257%	2	3,400	-41.093%
2026-06-04	43.1000	44.0000	41.0500	41.0500	-4.312%	52	3,398	-35.639%
2026-06-03	42.6800	42.9000	42.5000	42.9000	+5.926%	87	3,398	-38.415%
2026-06-02	39.2000	40.6000	39.2000	40.5000	+2.015%	11	3,397	-34.765%
2026-06-01	39.7000	39.7000	39.7000	39.7000	-4.176%	1	3,397	-33.451%
2026-05-29	41.9000	41.9000	41.4300	41.4300	-1.474%	3	3,397	-36.230%
2026-05-28	42.2000	42.2000	42.0500	42.0500	-2.864%	11	3,395	-37.170%
2026-05-27	43.6000	43.8100	43.2900	43.2900	+1.644%	22	3,395	-38.970%
2026-05-26	42.2500	42.5900	41.3000	42.5900	+1.647%	101	3,414	-37.967%
2026-05-22	41.0000	42.2000	40.9300	41.9000	+3.996%	124	3,465	-36.945%
2026-05-21	40.2900	40.2900	40.2900	40.2900	+1.614%	1	3,441	-34.425%
2026-05-20	38.9500	39.6500	38.9200	39.6500	-1.905%	34	3,441	-33.367%
2026-05-19	41.8000	41.8000	40.1000	40.4200	-2.107%	22	3,425	-34.636%
2026-05-18	41.5900	41.5900	41.2900	41.2900	+3.251%	3	3,425	-36.014%
2026-05-15	40.2100	40.2100	39.1900	39.9900	+6.074%	1,268	3,425	-33.933%
2026-05-14	38.0400	38.1000	37.2600	37.7000	-4.918%	410	2,257	-29.920%
2026-05-13	39.6500	39.6500	39.6500	39.6500	-2.244%	1	2,208	-33.367%
2026-05-12	41.6700	41.7600	40.5600	40.5600	-0.807%	317	2,208	-34.862%
2026-05-11	40.5000	40.8900	40.4000	40.8900	-3.675%	34	2,208	-35.388%
2026-05-08	42.4000	42.4500	41.8800	42.4500	-2.526%	29	2,159	-37.762%
2026-05-07	43.7900	43.7900	42.9500	43.5500	-8.719%	9	2,154	-39.334%
2026-04-30	47.7100	47.7100	47.7100	47.7100	+7.673%	1	2,154	-44.624%
2026-04-29	43.6500	44.3100	43.6500	44.3100	+3.047%	2,111	2,153	-40.375%
2026-04-28	44.5000	44.7700	43.0000	43.0000	+1.968%	326	264	-38.558%
2026-04-27	43.4100	43.4100	42.1700	42.1700	-6.289%	71	89	-37.349%
2026-04-24	45.0000	45.0000	45.0000	45.0000	-29.467%	3	19	-41.289%
2026-03-31	63.8000	63.8000	63.8000	63.8000	-0.250%	1	16	-58.589%
2026-03-27	63.9600	63.9600	63.9600	63.9600	+10.581%	1	17	-58.693%
2026-03-17	57.7500	57.8400	57.7500	57.8400	0.000%	18	17	-54.322%