Dark

NVDA20280121P225
NVDA Jan 21 2028 225.00 Put (NVDA280121P00225000)
option OPRA

EOD

Sep 30, 2026

31.20-1.887%(-0.60)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	30.9700	31.2000	30.9500	31.2000	-1.887%	19	2,230	0.000%
2026-09-29	31.0500	31.8000	31.0500	31.8000	+0.474%	25	2,235	-1.887%
2026-09-28	30.7500	31.7500	30.7500	31.6500	-5.240%	135	2,229	-1.422%
2026-09-25	33.4000	33.5200	33.3000	33.4000	-1.183%	65	2,234	-6.587%
2026-09-24	33.8500	33.8500	33.8000	33.8000	+0.506%	3	2,189	-7.692%
2026-09-23	30.9500	34.1500	30.9500	33.6300	+4.118%	9	2,189	-7.226%
2026-09-22	31.8700	32.3000	31.8700	32.3000	-1.072%	24	2,185	-3.406%
2026-09-21	33.4800	33.4800	32.5800	32.6500	-8.287%	75	2,175	-4.441%
2026-09-18	35.6000	35.6000	35.6000	35.6000	-0.697%	1	2,160	-12.360%
2026-09-17	35.8500	35.8500	35.8500	35.8500	-7.484%	1	2,159	-12.971%
2026-09-16	38.1000	38.7500	37.6000	38.7500	-1.774%	32	2,158	-19.484%
2026-09-15	39.1000	39.4500	39.1000	39.4500	+0.127%	25	2,133	-20.913%
2026-09-14	40.2200	40.4500	39.4000	39.4000	+7.269%	42	2,116	-20.812%
2026-09-11	36.6700	36.8500	36.6700	36.7300	-3.342%	7	2,095	-15.056%
2026-09-10	38.0000	38.0000	38.0000	38.0000	+5.263%	6	2,099	-17.895%
2026-09-09	36.4000	36.4000	35.9500	36.1000	+1.404%	206	2,094	-13.573%
2026-09-08	34.4700	35.6000	34.4700	35.6000	+5.325%	219	2,042	-12.360%
2026-09-04	32.3800	33.8000	32.3800	33.8000	+0.148%	13	1,961	-7.692%
2026-09-03	34.7900	34.7900	33.3900	33.7500	-3.846%	128	1,961	-7.556%
2026-09-02	35.6500	35.6500	34.3100	35.1000	-6.897%	336	1,982	-11.111%
2026-09-01	37.4000	37.8000	36.7600	37.7000	+2.168%	50	1,926	-17.241%
2026-08-31	38.3200	38.3200	36.7000	36.9000	-2.510%	60	1,882	-15.447%
2026-08-28	36.0000	37.8500	35.3700	37.8500	+8.608%	17	1,930	-17.569%
2026-08-27	35.7600	35.7600	34.2000	34.8500	-16.964%	438	1,930	-10.473%
2026-08-26	41.9700	41.9700	41.9700	41.9700	+1.820%	10	1,719	-25.661%
2026-08-25	42.0000	42.0000	41.0100	41.2200	-4.804%	19	1,719	-24.309%
2026-08-24	42.7500	43.3000	42.4700	43.3000	+6.571%	28	1,719	-27.945%
2026-08-21	40.4000	40.6300	40.4000	40.6300	+1.271%	5	1,724	-23.209%
2026-08-20	40.1100	40.1200	40.1100	40.1200	+2.399%	4	1,722	-22.233%
2026-08-18	39.2500	39.2600	39.1800	39.1800	+5.749%	104	1,723	-20.368%
2026-08-17	37.0000	37.2500	36.5000	37.0500	-1.068%	156	1,825	-15.789%
2026-08-14	37.5000	37.7800	37.4000	37.4500	-0.610%	65	1,719	-16.689%
2026-08-13	37.6800	37.9200	37.4600	37.6800	-2.434%	24	1,660	-17.197%
2026-08-12	38.3600	38.6200	38.2500	38.6200	-4.406%	205	1,650	-19.213%
2026-08-11	39.8500	40.5000	39.8500	40.4000	-0.737%	84	1,566	-22.772%
2026-08-10	39.1500	41.2000	39.1500	40.7000	+4.359%	66	1,589	-23.342%
2026-08-07	40.5000	40.5000	39.0000	39.0000	-4.878%	48	1,572	-20.000%
2026-08-06	40.5000	42.0000	40.0000	41.0000	+0.122%	164	1,562	-23.902%
2026-08-05	40.9700	41.2000	40.5000	40.9500	-8.675%	16	1,606	-23.810%
2026-08-04	44.7000	44.8400	44.7000	44.8400	-2.522%	2	1,603	-30.419%
2026-08-03	46.3000	46.3500	46.0000	46.0000	-8.730%	54	1,602	-32.174%
2026-07-31	50.4000	50.4000	50.4000	50.4000	-4.455%	1	1,580	-38.095%
2026-07-30	53.0000	53.0000	52.6500	52.7500	-1.586%	17	1,580	-40.853%
2026-07-29	53.6000	53.6000	53.2700	53.6000	+3.176%	3	1,566	-41.791%
2026-07-27	51.9500	51.9500	51.9500	51.9500	+9.854%	20	1,566	-39.942%
2026-07-24	46.7500	47.2900	45.5000	47.2900	+1.004%	23	1,556	-34.024%
2026-07-23	46.8500	46.8500	46.2500	46.8200	+5.688%	27	1,540	-33.362%
2026-07-22	44.3000	44.3000	44.3000	44.3000	-2.851%	25	1,520	-29.571%
2026-07-14	45.6000	45.6000	45.6000	45.6000	-3.797%	20	1,495	-31.579%
2026-07-13	46.8500	47.4000	46.8500	47.4000	+2.486%	28	1,475	-34.177%
2026-07-10	47.0000	47.1000	46.2100	46.2500	-6.885%	80	1,450	-32.541%
2026-07-09	49.6700	49.6700	49.6700	49.6700	+1.058%	1	1,407	-37.185%
2026-07-08	49.1500	49.1500	49.1500	49.1500	-4.840%	150	1,406	-36.521%
2026-06-30	51.6500	51.6500	51.6500	51.6500	-6.091%	34	1,479	-39.593%
2026-06-29	55.2000	55.2000	55.0000	55.0000	+1.852%	41	1,445	-43.273%
2026-06-26	53.9000	54.0000	53.9000	54.0000	-2.262%	51	1,421	-42.222%
2026-06-25	53.4800	55.2500	53.4800	55.2500	+3.853%	40	1,418	-43.529%
2026-06-24	51.3600	53.2000	51.3600	53.2000	+2.406%	44	1,453	-41.353%
2026-06-23	51.3400	51.9500	50.8500	51.9500	+10.274%	46	1,477	-39.942%
2026-06-22	47.1100	47.1100	47.1100	47.1100	-10.437%	25	1,502	-33.772%
2026-06-11	53.0000	53.0000	52.5700	52.6000	+14.100%	30	1,487	-40.684%
2026-06-04	46.1000	46.1000	46.1000	46.1000	-4.948%	1	1,484	-32.321%
2026-06-03	47.9000	48.5000	47.9000	48.5000	+5.550%	26	1,483	-35.670%
2026-06-02	44.5000	45.9500	43.5500	45.9500	+2.157%	25	1,470	-32.100%
2026-06-01	45.3600	45.4000	44.8500	44.9800	-4.155%	47	1,466	-30.636%
2026-05-29	46.9300	46.9300	46.9300	46.9300	-3.037%	10	1,478	-33.518%
2026-05-28	48.4000	48.4000	48.4000	48.4000	+0.207%	1	1,478	-35.537%
2026-05-26	47.6400	48.3400	47.6400	48.3000	+1.684%	15	1,479	-35.404%
2026-05-22	47.0500	47.5000	47.0500	47.5000	+4.235%	4	1,477	-34.316%
2026-05-21	45.2300	45.5700	45.2300	45.5700	+1.719%	21	1,477	-31.534%
2026-05-20	44.8500	44.8500	44.0000	44.8000	-1.538%	215	1,477	-30.357%
2026-05-19	45.2500	45.5000	45.0000	45.5000	-1.408%	10	1,460	-31.429%
2026-05-18	46.3400	47.0000	46.1500	46.1500	+1.317%	51	1,460	-32.394%
2026-05-15	45.1500	45.8500	44.3000	45.5500	+7.176%	1,466	1,460	-31.504%
2026-05-14	42.5300	42.5300	41.8500	42.5000	-4.516%	121	223	-26.588%
2026-05-13	44.7500	44.7500	43.8500	44.5100	-5.779%	15	105	-29.903%
2026-05-12	47.2500	47.2500	47.2400	47.2400	-1.440%	80	105	-33.954%
2026-05-08	47.9300	47.9300	47.9300	47.9300	-6.020%	1	105	-34.905%
2026-05-06	51.0500	51.0500	50.9700	51.0000	+5.307%	6	105	-38.824%
2026-04-27	48.4300	48.4300	48.4300	48.4300	-11.624%	1	102	-35.577%
2026-04-16	54.8000	54.8000	54.8000	54.8000	+2.239%	1	101	-43.066%
2026-04-15	53.6000	53.6000	53.6000	53.6000	-8.952%	4	101	-41.791%
2026-04-10	58.8700	58.8700	58.8700	58.8700	-5.627%	1	101	-47.002%
2026-04-08	62.4800	62.4800	62.3800	62.3800	-13.071%	2	101	-49.984%
2026-03-27	71.8400	71.8400	71.7600	71.7600	+9.977%	2	101	-56.522%
2026-03-25	65.2500	65.2500	65.2500	65.2500	-0.306%	1	101	-52.184%
2026-03-19	65.4500	65.4500	65.4500	65.4500	+1.520%	1	101	-52.330%
2026-03-18	64.4700	64.4700	64.4700	64.4700	-0.509%	7	100	-51.605%
2026-03-17	64.3900	64.9000	64.3400	64.8000	0.000%	252	107	-51.852%