Dark

NVDA20280121P220
NVDA Jan 21 2028 220.00 Put (NVDA280121P00220000)
option OPRA

EOD

Aug 14, 2026

34.98-0.766%(-0.27)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	35.2000	35.2000	34.9800	34.9800	-0.766%	38	4,011	0.000%
2026-08-13	35.2000	35.5900	35.2000	35.2500	-1.564%	42	3,989	-0.766%
2026-08-12	36.8200	36.8200	35.5000	35.8100	-4.634%	72	3,949	-2.318%
2026-08-11	37.6000	37.6500	37.5500	37.5500	-1.314%	159	3,959	-6.844%
2026-08-10	37.0000	38.7200	37.0000	38.0500	+2.175%	71	3,966	-8.068%
2026-08-07	37.6900	37.6900	37.0000	37.2400	-3.248%	7	3,975	-6.069%
2026-08-06	37.4400	39.0300	37.4400	38.4900	+0.759%	20	3,974	-9.119%
2026-08-05	38.5500	39.0000	37.8500	38.2000	-7.484%	475	3,982	-8.429%
2026-08-04	41.4000	42.1900	41.2900	41.2900	-3.932%	35	4,077	-15.282%
2026-08-03	42.9800	42.9800	42.9800	42.9800	-8.280%	1	4,082	-18.613%
2026-07-31	46.7500	46.8600	46.7500	46.8600	-5.429%	2	4,082	-25.352%
2026-07-30	50.1000	50.1000	49.3000	49.5500	+7.717%	53	4,082	-29.405%
2026-07-27	46.0000	46.0000	46.0000	46.0000	+7.728%	25	4,069	-23.957%
2026-07-24	42.7000	42.7000	42.7000	42.7000	-2.866%	5	4,044	-18.080%
2026-07-23	43.4000	44.0500	43.0500	43.9600	+5.546%	14	4,044	-20.428%
2026-07-22	41.3500	41.6500	41.3500	41.6500	-7.135%	3	4,047	-16.014%
2026-07-21	44.8500	44.8500	44.8500	44.8500	-2.606%	25	4,049	-22.007%
2026-07-17	46.4600	46.4600	46.0500	46.0500	+3.483%	21	4,029	-24.039%
2026-07-16	44.4500	44.7500	44.4500	44.5000	-0.224%	119	4,009	-21.393%
2026-07-15	44.9000	44.9000	44.6000	44.6000	+4.695%	5	3,919	-21.570%
2026-07-14	43.9200	44.1300	42.6000	42.6000	-6.885%	6	3,918	-17.887%
2026-07-13	45.7500	45.7500	45.7500	45.7500	+5.609%	25	3,919	-23.541%
2026-07-10	43.4200	43.6500	43.3200	43.3200	-6.537%	131	3,919	-19.252%
2026-07-09	46.3000	46.3500	46.3000	46.3500	-3.938%	16	3,921	-24.531%
2026-07-08	48.2500	48.2500	48.2500	48.2500	-2.683%	10	3,921	-27.503%
2026-07-02	49.5800	49.5800	49.5800	49.5800	-0.241%	2	3,932	-29.447%
2026-07-01	49.5000	49.7000	49.5000	49.7000	+2.538%	2	3,932	-29.618%
2026-06-30	48.4700	48.4700	48.4700	48.4700	-6.211%	1	3,933	-27.832%
2026-06-29	50.6700	51.9000	50.6700	51.6800	+2.846%	19	3,933	-32.314%
2026-06-26	51.6000	51.6000	50.2500	50.2500	-1.855%	21	3,921	-30.388%
2026-06-25	51.2000	51.2000	51.2000	51.2000	+6.667%	1	3,910	-31.680%
2026-06-23	47.8500	48.0000	47.8500	48.0000	+0.397%	8	3,910	-27.125%
2026-06-17	47.8100	47.8100	47.8100	47.8100	+6.268%	2	3,919	-26.835%
2026-06-15	46.2000	46.2000	44.8000	44.9900	-6.271%	98	3,919	-22.249%
2026-06-12	48.0000	48.0000	48.0000	48.0000	-3.323%	30	3,919	-27.125%
2026-06-11	49.2900	49.6500	49.2900	49.6500	-0.799%	2	3,919	-29.547%
2026-06-10	49.0000	50.0500	48.1300	50.0500	+3.409%	26	3,919	-30.110%
2026-06-09	46.9900	50.9900	46.9900	48.4000	+1.809%	13	3,924	-27.727%
2026-06-08	47.9500	48.3000	47.5400	47.5400	-3.354%	12	3,934	-26.420%
2026-06-05	45.6500	49.2000	45.6500	49.1900	+12.951%	117	3,934	-28.888%
2026-06-04	43.7500	43.7500	43.2500	43.5500	-3.799%	105	4,036	-19.679%
2026-06-03	45.3500	45.4500	45.2700	45.2700	+4.913%	5	3,960	-22.730%
2026-06-02	40.7300	43.2500	40.7300	43.1500	+2.130%	36	3,958	-18.934%
2026-06-01	44.0300	44.0500	42.2500	42.2500	-4.412%	6	3,947	-17.207%
2026-05-29	44.2000	44.2000	44.2000	44.2000	-3.409%	1	3,945	-20.860%
2026-05-27	45.5800	45.7600	45.5800	45.7600	+1.261%	2	3,944	-23.558%
2026-05-26	45.1900	45.1900	45.1900	45.1900	+1.209%	1	3,943	-22.593%
2026-05-22	44.0000	44.7500	43.9500	44.6500	+3.428%	27	3,943	-21.657%
2026-05-21	41.9500	43.6500	41.7700	43.1700	+2.178%	1,159	3,939	-18.972%
2026-05-20	42.9800	42.9800	42.0000	42.2500	-1.400%	14	3,939	-17.207%
2026-05-19	44.5200	44.5200	42.8500	42.8500	-1.720%	62	3,176	-18.366%
2026-05-18	42.8900	44.2500	42.8900	43.6000	+3.195%	79	3,176	-19.771%
2026-05-15	42.3400	42.5000	41.9000	42.2500	+4.424%	1,233	3,176	-17.207%
2026-05-14	40.9200	40.9200	39.7000	40.4600	-3.206%	16	2,867	-13.544%
2026-05-13	41.5500	42.6200	41.5000	41.8000	-6.215%	117	2,757	-16.316%
2026-05-12	44.2500	44.5700	44.2500	44.5700	+3.411%	83	2,757	-21.517%
2026-05-11	44.4000	44.4000	42.6600	43.1000	-4.265%	54	2,757	-18.840%
2026-05-08	45.1000	45.2500	45.0200	45.0200	-5.895%	5	2,857	-22.301%
2026-05-06	49.3500	49.3500	47.7500	47.8400	-6.196%	24	2,854	-26.881%
2026-05-04	51.7000	51.7000	51.0000	51.0000	+0.394%	120	2,852	-31.412%
2026-05-01	49.8000	50.8000	49.8000	50.8000	+1.600%	11	2,723	-31.142%
2026-04-30	50.0000	50.0000	50.0000	50.0000	+6.045%	1	2,723	-30.040%
2026-04-29	46.9500	47.1500	46.9500	47.1500	+1.616%	4	2,722	-25.811%
2026-04-28	46.4000	46.4000	46.4000	46.4000	+3.850%	1	2,723	-24.612%
2026-04-27	46.6300	46.7200	44.6800	44.6800	-7.245%	15	2,722	-21.710%
2026-04-24	48.4100	48.4100	48.1700	48.1700	-2.765%	3	2,711	-27.382%
2026-04-23	49.1000	49.5400	48.9600	49.5400	-0.020%	3	2,712	-29.390%
2026-04-22	49.7500	49.7500	49.5500	49.5500	-0.741%	2	2,711	-29.405%
2026-04-21	49.5000	49.9200	49.5000	49.9200	+0.382%	4	2,710	-29.928%
2026-04-20	49.7300	49.7300	49.7300	49.7300	-0.936%	1	2,710	-29.660%
2026-04-17	50.7500	50.7500	50.2000	50.2000	-2.638%	283	2,709	-30.319%
2026-04-16	51.6000	51.6000	51.1700	51.5600	+1.098%	23	2,438	-32.157%
2026-04-15	51.7000	51.7000	50.5000	51.0000	-1.544%	18	2,419	-31.412%
2026-04-14	53.7000	53.7000	51.8000	51.8000	-6.885%	5	2,410	-32.471%
2026-04-10	55.8500	55.8500	55.6300	55.6300	-2.914%	3	2,408	-37.120%
2026-04-09	57.5800	57.5800	57.3000	57.3000	-2.799%	10	2,410	-38.953%
2026-04-08	58.9500	58.9500	58.9500	58.9500	-6.429%	2	2,412	-40.662%
2026-04-07	62.9500	63.0000	62.9500	63.0000	+2.074%	2	2,412	-44.476%
2026-04-06	62.2000	62.2000	61.7100	61.7200	-3.366%	315	2,412	-43.325%
2026-03-31	64.0800	64.0800	63.8700	63.8700	-6.691%	2	2,102	-45.233%
2026-03-27	68.0800	68.4500	68.0800	68.4500	+5.275%	31	2,101	-48.897%
2026-03-26	64.0000	65.0200	64.0000	65.0200	+5.278%	10	2,122	-46.201%
2026-03-25	61.6500	61.7600	61.4500	61.7600	-1.734%	29	2,130	-43.361%
2026-03-23	62.8500	62.8500	62.8500	62.8500	+1.126%	3	2,103	-44.344%
2026-03-19	62.9000	62.9000	62.1500	62.1500	+1.619%	2	2,106	-43.717%
2026-03-17	61.1800	61.1800	60.8700	61.1600	+2.104%	50	2,106	-42.806%
2026-03-11	59.9000	59.9000	59.9000	59.9000	-0.992%	6	2,106	-41.603%
2026-03-10	60.3000	60.5000	60.2500	60.5000	-7.845%	74	2,106	-42.182%
2026-03-06	63.2800	65.8000	62.7500	65.6500	+2.322%	345	2,063	-46.717%
2026-03-05	62.5500	64.2000	62.2000	64.1600	-0.988%	345	1,803	-45.480%
2026-03-03	64.8000	64.8000	64.8000	64.8000	+3.021%	1	1,565	-46.019%
2026-03-02	63.0000	63.0000	62.9000	62.9000	-4.552%	4	1,565	-44.388%
2026-02-27	65.0500	65.9000	64.5000	65.9000	+5.694%	68	1,565	-46.920%
2026-02-26	62.5500	62.6700	61.1000	62.3500	+8.265%	99	1,501	-43.897%
2026-02-25	57.5900	57.5900	57.5900	57.5900	-3.324%	1	1,418	-39.260%
2026-02-24	60.1000	60.1000	59.4800	59.5700	-1.570%	4	1,418	-41.279%
2026-02-23	60.5200	60.5200	60.5200	60.5200	-1.992%	1	1,417	-42.201%
2026-02-20	60.8600	61.7500	60.6500	61.7500	+1.646%	9	1,416	-43.352%
2026-02-18	61.0500	61.1000	60.7500	60.7500	-2.315%	16	1,415	-42.420%
2026-02-17	64.1000	65.9000	62.1800	62.1900	+2.556%	363	1,404	-43.753%
2026-02-09	59.5300	60.6400	59.5300	60.6400	-5.545%	6	1,096	-42.315%
2026-02-06	64.1900	64.2000	64.1900	64.2000	-6.127%	72	1,097	-45.514%
2026-02-05	67.2500	68.3900	67.2500	68.3900	+2.765%	10	1,095	-48.852%
2026-02-04	65.8000	67.0000	65.8000	66.5500	-0.374%	80	1,095	-47.438%
2026-02-03	66.0000	66.8000	66.0000	66.8000	+11.130%	3	1,080	-47.635%
2026-02-02	61.0000	61.0000	60.0800	60.1100	+2.141%	10	1,077	-41.807%
2026-01-30	59.6000	59.6000	58.8500	58.8500	-2.534%	2	1,073	-40.561%
2026-01-29	60.3800	60.3800	60.3800	60.3800	+1.479%	1	1,071	-42.067%
2026-01-28	59.2500	59.8500	59.2500	59.5000	-1.146%	7	1,071	-41.210%
2026-01-27	61.6700	61.6700	60.1900	60.1900	-1.634%	88	1,072	-41.884%
2026-01-26	61.1900	61.1900	61.1900	61.1900	-1.545%	2	984	-42.834%
2026-01-22	62.1500	62.2000	62.0500	62.1500	-1.004%	27	984	-43.717%
2026-01-21	62.7800	62.7800	62.7800	62.7800	-2.968%	2	975	-44.282%
2026-01-20	64.2000	64.7000	64.2000	64.7000	+6.854%	6	975	-45.935%
2026-01-16	60.5500	60.5500	60.5500	60.5500	+1.085%	10	983	-42.230%
2026-01-15	59.4800	59.9000	59.4800	59.9000	-1.073%	211	983	-41.603%
2026-01-12	60.5500	60.5500	60.5500	60.5500	-1.384%	4	1,108	-42.230%
2026-01-09	61.6000	61.6000	61.4000	61.4000	-1.286%	13	1,112	-43.029%
2026-01-08	62.3500	62.3500	62.2000	62.2000	+3.408%	3	1,100	-43.762%
2026-01-07	60.1500	60.1500	60.1500	60.1500	-1.716%	4	1,097	-41.845%
2026-01-06	60.7500	61.2000	60.7500	61.2000	-0.730%	103	1,093	-42.843%
2026-01-05	59.5400	61.6500	59.5400	61.6500	+1.733%	11	1,187	-43.260%
2026-01-02	60.4000	60.8000	60.4000	60.6000	0.000%	4	1,187	-42.277%
2025-12-30	60.9400	61.0100	60.5000	60.6000	-0.542%	5	1,187	-42.277%
2025-12-29	61.9000	61.9000	60.9300	60.9300	+2.317%	48	1,186	-42.590%
2025-12-26	59.5500	59.5500	59.5500	59.5500	-1.162%	1	1,153	-41.259%
2025-12-23	60.2500	60.2500	60.2500	60.2500	-3.523%	25	1,152	-41.942%
2025-12-22	62.8000	62.8000	62.4500	62.4500	-3.775%	16	1,152	-43.987%
2025-12-19	64.9000	64.9000	64.9000	64.9000	-2.990%	2	1,150	-46.102%
2025-12-18	66.5400	66.9000	66.5400	66.9000	-2.078%	2	1,152	-47.713%
2025-12-17	68.5000	68.5000	68.3200	68.3200	+3.515%	3	1,150	-48.800%
2025-12-16	66.5300	66.5300	66.0000	66.0000	-1.493%	11	1,149	-47.000%
2025-12-12	67.0000	67.0000	67.0000	67.0000	+5.512%	31	1,159	-47.791%
2025-12-10	63.7500	63.7500	63.0700	63.5000	+0.158%	7	1,130	-44.913%
2025-12-09	62.9100	63.4000	62.9000	63.4000	+0.587%	10	1,128	-44.826%
2025-12-08	63.1500	63.1500	62.8800	63.0300	-2.127%	8	1,124	-44.503%
2025-12-05	63.4000	64.6500	63.4000	64.4000	+0.877%	681	1,123	-45.683%
2025-12-04	63.8000	63.8400	63.8000	63.8400	-0.638%	7	1,682	-45.207%
2025-12-02	62.9600	64.3000	62.9600	64.2500	-1.593%	16	1,677	-45.556%
2025-12-01	66.0000	66.0000	65.0000	65.2900	+0.215%	3	1,679	-46.424%
2025-11-28	65.1500	65.1500	65.1500	65.1500	+0.169%	10	1,676	-46.309%
2025-11-26	64.7000	65.0400	64.4000	65.0400	-4.212%	26	1,640	-46.218%
2025-11-25	70.7000	70.8000	66.8900	67.9000	+6.343%	212	1,640	-48.483%
2025-11-24	63.8500	63.8500	63.8500	63.8500	-4.215%	1	1,557	-45.215%
2025-11-21	67.2500	67.2500	66.4900	66.6600	+1.307%	12	1,556	-47.525%
2025-11-20	57.1400	65.8000	57.1400	65.8000	+6.026%	12	1,544	-46.839%
2025-11-19	62.1000	63.3000	62.0100	62.0600	-2.834%	18	1,534	-43.635%
2025-11-18	63.6000	63.9500	63.0000	63.8700	+3.769%	69	1,519	-45.233%
2025-11-17	61.1500	62.1000	61.1500	61.5500	-2.224%	196	1,503	-43.168%
2025-11-13	61.4000	62.9500	61.4000	62.9500	+6.155%	4	1,307	-44.432%
2025-11-12	58.2500	59.4000	58.2500	59.3000	+0.936%	5	1,303	-41.012%
2025-11-11	57.5500	59.5500	57.5500	58.7500	+4.185%	33	1,302	-40.460%
2025-11-10	57.7500	58.0000	56.2500	56.3900	-8.130%	53	1,278	-37.968%
2025-11-07	65.0800	65.0800	61.0900	61.3800	+2.900%	9	1,275	-43.011%
2025-11-06	60.0400	60.0400	59.6200	59.6500	+10.035%	44	1,270	-41.358%
2025-11-05	55.0900	55.1800	54.2100	54.2100	-1.740%	4	1,268	-35.473%
2025-11-04	54.9500	55.3500	54.4500	55.1700	+6.712%	34	1,266	-36.596%
2025-11-03	51.6500	52.3300	51.3500	51.7000	-2.947%	17	1,223	-32.340%
2025-10-31	52.5400	53.9300	52.5400	53.2700	-0.597%	215	1,223	-34.335%
2025-10-30	53.9100	54.2000	53.3000	53.5900	+3.058%	11	1,018	-34.727%
2025-10-29	51.0500	52.7400	50.8500	52.0000	-3.274%	273	1,025	-32.731%
2025-10-28	56.3100	56.7600	53.4800	53.7600	-5.302%	36	806	-34.933%
2025-10-27	56.4100	56.7700	56.4100	56.7700	-3.616%	3	791	-38.383%
2025-10-24	58.9700	59.6400	58.7200	58.9000	-2.241%	19	791	-40.611%
2025-10-23	60.6600	61.0000	60.0600	60.2500	-3.415%	17	791	-41.942%
2025-10-22	60.1100	62.3800	60.1100	62.3800	+2.128%	8	789	-43.924%
2025-10-21	61.8300	61.9800	61.0800	61.0800	+0.975%	12	789	-42.731%
2025-10-20	59.7900	60.4900	59.7900	60.4900	-0.982%	21	795	-42.172%
2025-10-17	61.3000	61.5000	60.7500	61.0900	-1.388%	8	796	-42.740%
2025-10-16	62.2100	62.3100	61.6600	61.9500	-3.580%	5	794	-43.535%
2025-10-15	61.8700	64.2500	61.8700	64.2500	+3.679%	19	794	-45.556%
2025-10-14	62.6700	62.6700	60.6500	61.9700	+5.823%	683	794	-43.553%
2025-10-13	58.4500	58.9500	58.2900	58.5600	-4.000%	8	121	-40.266%
2025-10-10	56.2500	61.0000	55.5200	61.0000	+8.156%	86	121	-42.656%
2025-10-09	56.6700	56.9000	55.7600	56.4000	-2.405%	135	55	-37.979%
2025-10-08	57.6400	57.7900	56.8300	57.7900	-1.751%	43	136	-39.470%
2025-10-07	57.7300	58.8200	57.7300	58.8200	-0.592%	12	120	-40.530%
2025-10-06	59.0700	59.3100	59.0700	59.1700	+4.118%	6	120	-40.882%
2025-10-03	56.8100	57.1500	56.6300	56.8300	-0.560%	10	120	-38.448%
2025-10-02	57.4000	57.4000	56.7800	57.1500	-1.312%	24	120	-38.793%
2025-10-01	58.0700	58.3600	57.9100	57.9100	-0.515%	3	115	-39.596%
2025-09-30	58.8500	58.8500	58.0500	58.2100	-2.496%	3	114	-39.907%
2025-09-29	59.5100	59.7500	59.5100	59.7000	-3.679%	10	113	-41.407%
2025-09-26	62.4700	62.8100	61.9300	61.9800	-0.753%	11	107	-43.562%
2025-09-25	60.7300	62.4500	60.7300	62.4500	+1.578%	5	106	-43.987%
2025-09-23	60.7900	61.4800	60.7900	61.4800	-1.648%	3	103	-43.103%
2025-09-22	62.5100	62.5100	62.5100	62.5100	+0.839%	1	102	-44.041%
2025-09-19	61.9900	61.9900	61.9900	61.9900	-4.601%	1	101	-43.572%
2025-09-17	65.0800	65.2000	64.9800	64.9800	0.000%	100	100	-46.168%