Dark

NVDA20280121P230
NVDA Jan 21 2028 230.00 Put (NVDA280121P00230000)
option OPRA

EOD

Sep 30, 2026

33.35-3.193%(-1.10)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	33.5000	33.5000	33.3500	33.3500	-3.193%	36	7,078	0.000%
2026-09-29	33.5000	34.4500	33.5000	34.4500	-0.434%	2	7,068	-3.193%
2026-09-28	33.6000	34.6000	33.2000	34.6000	-4.288%	31	7,068	-3.613%
2026-09-25	36.1500	36.1500	36.1500	36.1500	0.000%	1	7,039	-7.746%
2026-09-24	37.0000	37.0000	36.1500	36.1500	-0.276%	313	7,039	-7.746%
2026-09-23	35.0700	36.3400	35.0700	36.2500	+4.437%	118	7,087	-8.000%
2026-09-22	34.9000	34.9000	34.6800	34.7100	-3.180%	11	7,076	-3.918%
2026-09-21	36.4800	36.4800	35.8500	35.8500	-7.722%	7	7,076	-6.974%
2026-09-17	38.8000	38.8500	38.8000	38.8500	-4.263%	7	7,076	-14.157%
2026-09-16	41.3300	41.3300	40.5800	40.5800	-4.518%	8	7,069	-17.817%
2026-09-15	42.0500	42.5000	41.6300	42.5000	-1.209%	57	7,069	-21.529%
2026-09-14	43.0200	43.2500	42.4400	43.0200	+7.550%	101	7,074	-22.478%
2026-09-11	39.7500	40.0000	39.7500	40.0000	-1.720%	4	7,011	-16.625%
2026-09-10	40.8800	41.1500	40.6500	40.7000	+4.627%	13	7,008	-18.059%
2026-09-09	38.9000	38.9000	38.9000	38.9000	+1.434%	1	7,005	-14.267%
2026-09-08	38.2000	38.3500	38.2000	38.3500	+5.299%	55	7,005	-13.038%
2026-09-04	35.7000	36.4200	34.5000	36.4200	+0.747%	410	6,988	-8.429%
2026-09-03	37.2500	37.2500	36.1500	36.1500	-4.238%	126	6,988	-7.746%
2026-09-02	38.4500	38.4500	36.9700	37.7500	-6.559%	218	6,974	-11.656%
2026-09-01	40.8000	40.8000	39.7500	40.4000	+2.020%	90	6,944	-17.450%
2026-08-31	41.4200	41.4300	39.5000	39.6000	-4.348%	104	6,925	-15.783%
2026-08-28	38.2500	41.4000	38.0000	41.4000	+10.106%	39	6,932	-19.444%
2026-08-27	38.5000	38.6500	36.7800	37.6000	-16.090%	44	6,927	-11.303%
2026-08-26	44.7900	44.8100	44.7900	44.8100	+0.923%	6	6,915	-25.575%
2026-08-25	44.4000	44.4000	44.4000	44.4000	-2.845%	1	6,910	-24.887%
2026-08-24	44.3200	45.7000	44.3200	45.7000	+4.720%	8	6,910	-27.024%
2026-08-21	42.6000	43.6400	42.6000	43.6400	+2.058%	8	6,911	-23.579%
2026-08-19	42.7600	42.7600	42.7600	42.7600	+2.665%	3	6,906	-22.007%
2026-08-18	41.9100	41.9100	41.6500	41.6500	+6.386%	2	6,906	-19.928%
2026-08-17	39.5600	39.6500	39.1500	39.1500	-2.369%	4	6,907	-14.815%
2026-08-14	40.0200	40.3500	40.0200	40.1000	-2.717%	1,245	6,905	-16.833%
2026-08-12	41.1000	41.2200	41.1000	41.2200	-4.473%	3	6,113	-19.093%
2026-08-11	43.0000	43.3000	42.6500	43.1500	-0.805%	76	6,114	-22.711%
2026-08-10	43.2000	44.3000	43.0500	43.5000	+1.993%	61	6,159	-23.333%
2026-08-07	42.1500	42.6500	42.1500	42.6500	-1.728%	15	6,180	-21.805%
2026-08-05	44.0900	44.0900	43.4000	43.4000	-11.609%	4	6,174	-23.157%
2026-08-03	49.1000	49.1000	49.1000	49.1000	-12.086%	5	6,172	-32.077%
2026-07-30	55.9500	56.0500	55.8500	55.8500	+2.477%	14	6,167	-40.286%
2026-07-28	55.9600	55.9600	54.4500	54.5000	-1.107%	24	6,163	-38.807%
2026-07-27	55.1100	55.1100	55.1100	55.1100	+17.006%	5	6,167	-39.485%
2026-07-22	46.9700	47.1000	46.9700	47.1000	-8.366%	27	6,163	-29.193%
2026-07-20	51.4000	51.4000	51.4000	51.4000	-0.388%	1	6,165	-35.117%
2026-07-17	54.0000	54.0000	51.6000	51.6000	+1.775%	4	6,165	-35.368%
2026-07-16	51.0000	51.0000	50.7000	50.7000	+0.396%	41	6,165	-34.221%
2026-07-14	50.5000	50.5000	50.5000	50.5000	-4.519%	1	6,125	-33.960%
2026-07-09	52.8900	52.8900	52.8900	52.8900	+1.614%	1	6,124	-36.945%
2026-07-08	55.5000	55.5000	52.0500	52.0500	-9.478%	605	6,124	-35.927%
2026-07-07	57.5000	57.5000	57.5000	57.5000	+6.030%	1	6,126	-42.000%
2026-07-01	54.2300	54.2300	54.2300	54.2300	-1.400%	1	6,126	-38.503%
2026-06-30	55.2500	55.2500	54.7000	55.0000	-3.322%	54	6,126	-39.364%
2026-06-29	56.8700	56.8900	56.8700	56.8900	-0.629%	2	6,127	-41.378%
2026-06-26	57.2500	57.2500	57.1500	57.2500	-0.365%	87	6,129	-41.747%
2026-06-25	57.4600	57.4600	57.4600	57.4600	+5.431%	2	6,085	-41.960%
2026-06-23	55.2200	55.2200	54.5000	54.5000	+6.155%	2	6,085	-38.807%
2026-06-22	51.3400	51.3400	51.3400	51.3400	-1.269%	1	6,085	-35.041%
2026-06-18	52.0000	52.0000	52.0000	52.0000	-4.762%	1	6,082	-35.865%
2026-06-12	54.5000	54.6000	54.5000	54.6000	-3.602%	7	6,082	-38.919%
2026-06-10	54.4300	56.6400	54.4300	56.6400	+4.022%	26	6,082	-41.119%
2026-06-09	53.0500	54.6000	53.0500	54.4500	-1.626%	27	6,094	-38.751%
2026-06-05	51.5000	55.3500	51.5000	55.3500	+13.075%	14	6,093	-39.747%
2026-06-04	50.8000	50.8000	48.9400	48.9500	-3.831%	13	6,084	-31.869%
2026-06-03	50.9000	50.9000	50.9000	50.9000	+4.410%	10	6,084	-34.479%
2026-06-02	47.8500	48.7500	47.8000	48.7500	+0.309%	14	6,079	-31.590%
2026-06-01	49.3200	49.7700	48.6000	48.6000	-2.819%	3	6,081	-31.379%
2026-05-29	50.0100	50.0100	50.0100	50.0100	-1.107%	1	6,083	-33.313%
2026-05-28	51.0200	51.0500	50.1700	50.5700	-1.308%	71	6,083	-34.052%
2026-05-27	50.7700	52.9000	50.7700	51.2400	+0.039%	10	6,077	-34.914%
2026-05-26	50.4500	51.3000	50.4500	51.2200	+2.440%	54	6,078	-34.889%
2026-05-22	49.8500	50.0000	49.1500	50.0000	+2.838%	76	6,087	-33.300%
2026-05-21	46.9500	48.7500	46.9500	48.6200	+2.358%	4	6,085	-31.407%
2026-05-20	47.3800	47.5000	47.0100	47.5000	+1.279%	5	6,085	-29.789%
2026-05-18	46.8400	46.9000	46.8400	46.9000	-2.088%	5	6,084	-28.891%
2026-05-15	47.5600	47.9000	47.5000	47.9000	+6.374%	2,198	6,084	-30.376%
2026-05-14	45.5800	45.6900	44.6700	45.0300	-4.395%	11	4,462	-25.938%
2026-05-13	47.5000	47.5000	46.5000	47.1000	-4.945%	1,538	3,988	-29.193%
2026-05-12	48.0200	49.7500	48.0200	49.5500	+0.814%	3	3,988	-32.694%
2026-05-11	48.7500	49.3000	48.6000	49.1500	-3.057%	595	3,988	-32.146%
2026-05-08	50.4000	50.7000	50.4000	50.7000	-6.458%	4	3,598	-34.221%
2026-05-06	54.4000	54.4000	54.2000	54.2000	-5.575%	2	3,598	-38.469%
2026-05-05	57.3500	57.4000	57.3500	57.4000	+0.613%	9	3,597	-41.899%
2026-05-01	57.0200	57.0500	56.5600	57.0500	+1.512%	4	3,597	-41.543%
2026-04-30	56.4000	56.4000	56.1000	56.2000	+9.445%	4	3,597	-40.658%
2026-04-27	52.5000	52.6900	51.3500	51.3500	-4.305%	5	3,597	-35.054%
2026-04-24	53.7000	53.7000	53.6600	53.6600	-4.093%	2	3,599	-37.849%
2026-04-23	55.3000	55.9500	55.3000	55.9500	-1.358%	2	3,599	-40.393%
2026-04-21	55.5000	56.7200	55.5000	56.7200	+0.657%	3	3,600	-41.202%
2026-04-17	56.2500	56.3500	56.0500	56.3500	-1.932%	3	3,600	-40.816%
2026-04-15	58.0500	58.0500	56.6100	57.4600	-1.912%	5	3,600	-41.960%
2026-04-14	58.2600	58.5800	58.2600	58.5800	-7.748%	2	3,602	-43.069%
2026-04-10	63.5000	63.5000	63.5000	63.5000	-8.541%	1	3,602	-47.480%
2026-04-07	69.4300	69.4300	69.4300	69.4300	+0.260%	2	3,603	-51.966%
2026-04-06	69.5400	69.5400	69.2500	69.2500	-2.807%	2	3,603	-51.841%
2026-03-31	73.6000	73.6000	71.2500	71.2500	-8.065%	7	3,603	-53.193%
2026-03-30	75.4100	77.5000	75.4100	77.5000	+2.148%	7	3,601	-56.968%
2026-03-27	74.9900	75.8700	74.9700	75.8700	+5.831%	57	3,600	-56.043%
2026-03-26	71.6900	71.6900	71.6900	71.6900	+5.426%	7	3,636	-53.480%
2026-03-25	68.0000	68.0000	68.0000	68.0000	-3.819%	2	3,636	-50.956%
2026-03-23	69.9900	70.8000	69.9900	70.7000	-3.481%	20	3,634	-52.829%
2026-03-20	72.5000	73.5000	72.5000	73.2500	+4.568%	6	3,630	-54.471%
2026-03-19	70.0500	70.0500	70.0500	70.0500	+3.456%	5	3,629	-52.391%
2026-03-17	67.9700	67.9700	67.7100	67.7100	+0.385%	2,001	3,634	-50.746%
2026-03-16	67.5000	67.5000	67.0000	67.4500	-2.950%	17	2,614	-50.556%
2026-03-13	67.4000	69.5000	67.3700	69.5000	+1.312%	10	2,619	-52.014%
2026-03-12	68.6000	68.6000	68.6000	68.6000	+3.142%	48	2,621	-51.385%
2026-03-10	68.0500	68.0500	66.5100	66.5100	-5.793%	3	2,621	-49.857%
2026-03-06	69.6000	70.6000	69.6000	70.6000	-2.755%	648	2,622	-52.762%
2026-02-27	72.5000	72.6000	71.2000	72.6000	+4.762%	44	2,035	-54.063%
2026-02-26	68.9500	69.4000	67.5400	69.3000	+4.509%	158	2,019	-51.876%
2026-02-24	66.3000	66.3100	66.3000	66.3100	-3.056%	2	2,018	-49.706%
2026-02-20	68.0000	68.6500	67.3000	68.4000	-0.437%	27	2,019	-51.243%
2026-02-18	67.3900	69.0000	67.1600	68.7000	-0.247%	52	2,011	-51.456%
2026-02-17	70.4400	70.4500	68.8600	68.8700	+2.409%	52	2,061	-51.575%
2026-02-11	67.2500	67.2500	67.2500	67.2500	+1.771%	32	2,011	-50.409%
2026-02-09	66.5200	66.5200	66.0800	66.0800	-5.735%	15	2,011	-49.531%
2026-02-06	71.1000	71.1000	70.1000	70.1000	-5.589%	2	2,011	-52.425%
2026-02-05	74.2500	74.2500	74.2500	74.2500	+0.257%	2	2,011	-55.084%
2026-02-04	75.3200	76.1000	74.0500	74.0600	+0.529%	641	2,013	-54.969%
2026-02-03	71.7300	73.6700	71.4500	73.6700	+10.021%	7	2,304	-54.731%
2026-02-02	66.9600	66.9600	66.9600	66.9600	+2.151%	2	2,305	-50.194%
2026-01-30	65.5500	66.3000	64.8500	65.5500	-0.712%	4	2,305	-49.123%
2026-01-28	66.0200	66.0200	66.0200	66.0200	-2.912%	1	2,304	-49.485%
2026-01-26	68.0000	68.0000	68.0000	68.0000	-1.235%	1	2,303	-50.956%
2026-01-22	68.8500	68.8500	68.8500	68.8500	-3.841%	75	2,303	-51.561%
2026-01-20	70.7300	71.6200	70.7300	71.6000	+7.105%	4	2,228	-53.422%
2026-01-15	66.6300	66.8500	66.6300	66.8500	-1.430%	2	2,228	-50.112%
2026-01-09	68.5800	68.6700	67.7600	67.8200	-1.424%	6	2,227	-50.826%
2026-01-08	69.1200	69.3500	68.7400	68.8000	+1.325%	28	2,227	-51.526%
2026-01-06	67.9000	67.9000	67.9000	67.9000	+1.495%	2	2,226	-50.884%
2026-01-05	66.8000	66.9000	66.8000	66.9000	-0.446%	3	2,225	-50.149%
2026-01-02	66.5200	67.3500	66.5200	67.2000	-0.223%	11	2,225	-50.372%
2025-12-30	67.3000	67.6000	67.2900	67.3500	-0.370%	204	2,222	-50.483%
2025-12-29	68.3500	68.3500	67.6000	67.6000	+2.424%	3	2,222	-50.666%
2025-12-26	65.6000	66.0000	65.6000	66.0000	-1.272%	3	2,223	-49.470%
2025-12-23	67.6000	67.6000	66.7500	66.8500	-3.674%	7	2,220	-50.112%
2025-12-22	69.4000	69.4000	69.4000	69.4000	-1.560%	1	2,215	-51.945%
2025-12-19	70.5000	70.5000	70.5000	70.5000	-6.250%	3	2,215	-52.695%
2025-12-17	74.6000	75.2000	74.6000	75.2000	+2.971%	5	2,212	-55.652%
2025-12-16	72.9800	73.0300	72.9800	73.0300	-0.232%	2	2,210	-54.334%
2025-12-12	70.8000	74.2500	70.8000	73.2000	+2.478%	14	2,210	-54.440%
2025-12-11	72.8000	72.8000	71.4300	71.4300	+2.072%	7	2,218	-53.311%
2025-12-10	69.9800	69.9800	69.9800	69.9800	+0.402%	1	2,219	-52.344%
2025-12-09	69.5500	69.7000	69.5500	69.7000	+1.752%	32	2,218	-52.152%
2025-12-08	70.1000	70.1000	68.5000	68.5000	-3.180%	3	2,186	-51.314%
2025-12-05	70.5000	71.4500	70.5000	70.7500	+0.198%	730	2,185	-52.862%
2025-12-04	70.5000	70.6100	70.5000	70.6100	+0.871%	3	1,517	-52.769%
2025-12-02	70.0000	70.0000	70.0000	70.0000	-2.778%	4	1,517	-52.357%
2025-12-01	72.0000	72.0000	72.0000	72.0000	-1.934%	1	1,513	-53.681%
2025-11-28	73.2700	73.4200	73.2700	73.4200	+2.271%	2	1,512	-54.576%
2025-11-26	70.7500	72.0500	70.7500	71.7900	-4.216%	22	1,498	-53.545%
2025-11-25	74.6000	74.9500	73.9500	74.9500	+3.237%	27	1,498	-55.504%
2025-11-21	71.8000	72.6000	71.8000	72.6000	+11.589%	3	1,491	-54.063%
2025-11-20	64.1000	65.0600	64.1000	65.0600	-5.409%	4	1,490	-48.740%
2025-11-19	69.5300	69.5300	68.7800	68.7800	-2.023%	4	1,492	-51.512%
2025-11-18	70.8900	70.8900	69.4900	70.2000	+2.183%	6	1,489	-52.493%
2025-11-17	67.8500	69.2000	67.7500	68.7000	-0.507%	286	1,486	-51.456%
2025-11-13	67.7500	69.0500	67.7500	69.0500	+8.569%	36	1,290	-51.702%
2025-11-10	63.6000	63.6000	63.6000	63.6000	-6.167%	3	1,259	-47.563%
2025-11-07	70.2100	72.4700	67.6500	67.7800	+1.971%	9	1,262	-50.797%
2025-11-06	64.1900	66.4700	64.1900	66.4700	+9.959%	6	1,255	-49.827%
2025-11-05	60.4500	60.4500	60.4500	60.4500	-2.374%	1	1,249	-44.830%
2025-11-04	60.2000	61.9400	60.2000	61.9200	+9.014%	24	1,249	-46.140%
2025-11-03	57.5000	58.1100	56.8000	56.8000	-4.377%	7	1,228	-41.285%
2025-10-31	58.4500	59.7200	58.2000	59.4000	-1.394%	123	1,228	-43.855%
2025-10-30	59.5400	60.2400	59.5400	60.2400	+3.844%	8	1,309	-44.638%
2025-10-29	57.5000	58.0100	56.6500	58.0100	-3.317%	34	1,307	-42.510%
2025-10-28	62.4400	62.7500	59.6500	60.0000	-5.823%	1,029	1,308	-44.417%
2025-10-27	62.6600	63.9300	62.6600	63.7100	-2.659%	6	281	-47.653%
2025-10-24	65.5300	66.3300	65.4500	65.4500	-2.284%	12	281	-49.045%
2025-10-23	67.3100	67.3600	66.7500	66.9800	-3.681%	11	281	-50.209%
2025-10-22	68.0800	69.7000	68.0800	69.5400	+2.794%	8	279	-52.042%
2025-10-21	67.7000	68.2500	67.6500	67.6500	+1.121%	6	279	-50.702%
2025-10-20	66.6100	66.9000	66.6100	66.9000	-1.109%	8	278	-50.149%
2025-10-17	67.9800	68.2500	67.5400	67.6500	-1.299%	4	278	-50.702%
2025-10-16	68.9600	68.9900	68.3500	68.5400	-1.932%	6	278	-51.342%
2025-10-15	70.4500	70.4500	69.6500	69.8900	+3.571%	4	279	-52.282%
2025-10-14	68.5700	68.8400	67.3000	67.4800	+3.847%	16	278	-50.578%
2025-10-13	64.2500	65.5700	64.2500	64.9800	-2.870%	12	271	-48.677%
2025-10-10	61.7400	66.9000	61.7400	66.9000	+6.174%	67	270	-50.149%
2025-10-09	63.0100	63.0100	62.0000	63.0100	-1.639%	203	229	-47.072%
2025-10-08	63.3000	64.1500	63.3000	64.0600	-2.019%	54	47	-47.939%
2025-10-07	64.2300	65.4000	64.0200	65.3800	-0.487%	10	6	-48.991%
2025-10-06	65.6100	65.8200	65.5800	65.7000	+3.399%	8	6	-49.239%
2025-10-03	63.5500	63.5500	63.3200	63.5400	-0.110%	3	7	-47.513%
2025-10-02	63.1700	63.8000	63.1700	63.6100	-1.624%	18	7	-47.571%
2025-09-30	64.4500	64.7000	64.4500	64.6600	-2.796%	4	6	-48.423%
2025-09-29	65.7600	66.5200	65.7600	66.5200	-3.580%	2	5	-49.865%
2025-09-26	69.7000	69.8600	68.7500	68.9900	+0.951%	6	3	-51.660%
2025-09-25	70.8900	70.8900	67.5500	68.3400	-4.938%	5	3	-51.200%
2025-09-17	71.8900	71.8900	71.8900	71.8900	+5.072%	1	2	-53.610%
2025-09-15	68.4200	68.4200	68.4200	68.4200	0.000%	1	1	-51.257%