Dark

NVDA20280121P240
NVDA Jan 21 2028 240.00 Put (NVDA280121P00240000)
option OPRA

EOD

Sep 29, 2026

38.60-3.015%(-1.20)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	38.5300	38.6000	38.5300	38.6000	-3.015%	4	1,082	0.000%
2026-09-28	38.8700	39.8000	38.8700	39.8000	-4.027%	62	1,082	-3.015%
2026-09-24	42.9300	42.9300	41.4700	41.4700	+2.143%	16	1,048	-6.921%
2026-09-21	42.8000	42.8000	40.6000	40.6000	-8.145%	35	1,046	-4.926%
2026-09-18	43.8800	44.2000	43.8800	44.2000	-0.338%	2	1,046	-12.670%
2026-09-17	45.1400	45.2000	44.2500	44.3500	-8.273%	96	1,044	-12.965%
2026-09-14	48.3500	48.3500	48.3500	48.3500	+7.444%	58	1,003	-20.165%
2026-09-11	45.0000	45.0000	45.0000	45.0000	-3.038%	3	970	-14.222%
2026-09-10	47.0700	47.0700	46.0500	46.4100	+4.175%	212	970	-16.828%
2026-09-09	44.0700	44.5500	44.0700	44.5500	+1.922%	7	845	-13.356%
2026-09-08	42.5000	43.7100	42.5000	43.7100	+6.506%	6	845	-11.691%
2026-09-04	40.4500	41.0400	40.3000	41.0400	-3.230%	11	843	-5.945%
2026-09-03	42.2500	42.4100	42.2500	42.4100	-2.214%	2	843	-8.984%
2026-09-02	43.3700	43.3700	43.3700	43.3700	-7.723%	1	842	-10.998%
2026-09-01	47.0000	47.0000	47.0000	47.0000	+5.713%	20	843	-17.872%
2026-08-28	44.4600	44.4600	44.4600	44.4600	+1.856%	1	863	-13.180%
2026-08-27	45.4000	45.4000	42.3500	43.6500	-13.905%	32	864	-11.569%
2026-08-26	50.6000	51.3500	50.6000	50.7000	-4.159%	64	872	-23.866%
2026-08-24	50.9400	52.9000	50.9400	52.9000	+8.180%	3	873	-27.032%
2026-08-19	48.9000	48.9000	48.9000	48.9000	+2.045%	2	873	-21.063%
2026-08-18	48.0500	48.1500	47.9200	47.9200	+4.652%	20	873	-19.449%
2026-08-14	45.7900	45.7900	45.7900	45.7900	-0.930%	1	880	-15.702%
2026-08-13	45.6900	46.2200	45.6900	46.2200	-0.173%	7	879	-16.486%
2026-08-12	46.2600	46.3000	46.2600	46.3000	-4.733%	3	872	-16.631%
2026-08-06	48.6000	48.6000	48.6000	48.6000	-0.816%	2	871	-20.576%
2026-08-05	49.2000	49.2500	49.0000	49.0000	-18.088%	58	871	-21.224%
2026-07-31	60.4400	61.7000	59.8200	59.8200	-3.204%	65	813	-35.473%
2026-07-29	61.8000	61.8000	61.8000	61.8000	+1.478%	3	817	-37.540%
2026-07-28	60.9000	60.9000	60.9000	60.9000	+1.382%	1	814	-36.617%
2026-07-27	60.0700	60.0700	60.0700	60.0700	+5.073%	1	815	-35.742%
2026-07-21	57.3300	57.3300	57.1700	57.1700	-8.308%	100	815	-32.482%
2026-07-07	64.6100	64.6100	62.3500	62.3500	+0.646%	30	899	-38.091%
2026-06-30	62.0000	62.0000	61.9500	61.9500	+1.891%	20	904	-37.692%
2026-06-23	60.8000	60.8000	60.8000	60.8000	+3.843%	1	904	-36.513%
2026-06-18	58.5500	58.5500	58.5500	58.5500	-5.274%	6	911	-34.073%
2026-06-11	61.8100	61.8100	61.8100	61.8100	+11.490%	1	911	-37.551%
2026-06-04	54.8700	55.4400	54.8700	55.4400	-3.077%	25	910	-30.375%
2026-06-03	56.1500	57.3000	56.1500	57.2000	+4.570%	7	910	-32.517%
2026-06-02	51.9500	54.7000	51.4500	54.7000	-3.271%	13	912	-29.433%
2026-06-01	56.5500	56.5500	56.5500	56.5500	+0.964%	10	917	-31.742%
2026-05-29	56.0100	56.0100	56.0100	56.0100	-2.337%	4	917	-31.084%
2026-05-28	57.3500	57.3500	57.3500	57.3500	-2.961%	25	917	-32.694%
2026-05-27	59.1000	59.1000	59.1000	59.1000	+6.009%	18	892	-34.687%
2026-05-22	55.7500	55.7500	55.7500	55.7500	+1.364%	75	892	-30.762%
2026-05-21	55.0000	55.0000	55.0000	55.0000	+3.383%	1	892	-29.818%
2026-05-20	53.1100	53.2000	52.5000	53.2000	-3.079%	80	892	-27.444%
2026-05-19	54.0200	54.9300	54.0200	54.8900	+2.656%	50	896	-29.678%
2026-05-15	53.4700	53.4700	53.4700	53.4700	+6.154%	1	896	-27.810%
2026-05-14	51.0500	51.1000	50.3500	50.3700	-4.476%	89	896	-23.367%
2026-05-13	52.7300	52.7300	52.7300	52.7300	-5.247%	1	882	-26.797%
2026-05-12	55.4000	56.1200	54.1500	55.6500	+1.274%	27	882	-30.638%
2026-05-11	54.5700	55.0500	54.5700	54.9500	-5.144%	91	882	-29.754%
2026-05-07	57.9300	57.9300	57.9300	57.9300	-4.311%	2	879	-33.368%
2026-05-06	60.5400	60.5400	60.5400	60.5400	-5.406%	50	881	-36.241%
2026-05-05	64.0000	64.0000	64.0000	64.0000	+0.361%	2	931	-39.688%
2026-05-01	63.7700	63.7700	63.7700	63.7700	+1.788%	1	930	-39.470%
2026-04-30	62.7500	63.1000	62.6000	62.6500	+6.277%	143	930	-38.388%
2026-04-29	58.9500	58.9500	58.9500	58.9500	+2.933%	1	924	-34.521%
2026-04-27	59.4300	59.4300	57.2700	57.2700	-7.778%	4	923	-32.600%
2026-04-24	60.5500	62.1000	60.5500	62.1000	-1.896%	2	922	-37.842%
2026-04-20	63.3600	63.3600	63.3000	63.3000	+1.248%	2	922	-39.021%
2026-04-17	62.5200	62.5200	62.5200	62.5200	-2.083%	50	922	-38.260%
2026-04-15	63.9000	63.9000	63.8500	63.8500	-7.664%	2	872	-39.546%
2026-04-10	69.1500	69.1500	69.1500	69.1500	-3.151%	1	873	-44.179%
2026-04-09	71.5000	71.5000	71.4000	71.4000	-1.572%	10	873	-45.938%
2026-04-08	72.5400	72.5400	72.5400	72.5400	-5.914%	3	878	-46.788%
2026-04-01	77.1000	77.1000	77.1000	77.1000	-7.343%	11	878	-49.935%
2026-03-30	83.2100	83.2100	83.2100	83.2100	+1.414%	1	872	-53.611%
2026-03-27	82.0500	82.0500	82.0500	82.0500	+1.371%	1	872	-52.956%
2026-03-20	80.9400	80.9400	80.9400	80.9400	+5.597%	1	873	-52.310%
2026-03-19	76.6500	76.6500	76.6500	76.6500	+2.173%	300	873	-49.641%
2026-03-17	75.0200	75.0200	75.0200	75.0200	+0.093%	2	853	-48.547%
2026-03-16	74.4000	74.9500	74.4000	74.9500	+1.655%	3	851	-48.499%
2026-03-11	73.9100	73.9100	73.7300	73.7300	-0.633%	6	849	-47.647%
2026-03-10	74.2000	74.2000	74.2000	74.2000	-3.385%	48	850	-47.978%
2026-03-06	76.8000	76.8000	76.7500	76.8000	-1.056%	5	839	-49.740%
2026-03-05	77.6200	77.6200	77.6200	77.6200	-2.975%	1	835	-50.271%
2026-02-27	77.9500	80.0000	77.9500	80.0000	+5.194%	29	836	-51.750%
2026-02-26	74.9500	76.0500	74.9500	76.0500	+7.385%	77	836	-49.244%
2026-02-25	71.7800	71.7900	70.8200	70.8200	-2.411%	26	860	-45.496%
2026-02-24	72.5700	72.5800	72.5700	72.5700	-2.197%	25	860	-46.810%
2026-02-23	74.2000	74.2000	74.2000	74.2000	-1.461%	24	885	-47.978%
2026-02-20	74.9500	75.6000	74.2000	75.3000	-0.397%	32	885	-48.738%
2026-02-18	74.2700	75.8300	74.0200	75.6000	-2.009%	52	859	-48.942%
2026-02-17	79.6500	79.6500	77.1500	77.1500	+5.037%	25	808	-49.968%
2026-02-09	73.4000	73.4500	72.9500	73.4500	-12.361%	12	808	-47.447%
2026-02-04	83.8100	83.8100	83.8100	83.8100	+3.546%	10	808	-53.943%
2026-02-03	80.9400	80.9400	80.9400	80.9400	+10.063%	2	818	-52.310%
2026-02-02	74.0500	74.1000	73.5400	73.5400	+0.892%	4	816	-47.512%
2026-01-30	72.8900	72.8900	72.8900	72.8900	+0.330%	2	817	-47.043%
2026-01-28	72.6500	72.6500	72.6500	72.6500	-2.887%	5	818	-46.869%
2026-01-26	74.8100	74.8100	74.8100	74.8100	+0.497%	2	818	-48.403%
2026-01-23	74.4400	74.4400	74.4400	74.4400	-2.220%	4	818	-48.146%
2026-01-22	76.1300	76.1300	76.1300	76.1300	-2.372%	1	818	-49.297%
2026-01-20	77.9000	77.9800	77.9000	77.9800	+6.095%	2	818	-50.500%
2026-01-15	73.1300	73.5000	73.1300	73.5000	-4.297%	6	817	-47.483%
2026-01-14	77.0200	77.0200	76.8000	76.8000	+3.226%	100	816	-49.740%
2026-01-12	75.0200	75.1000	74.2800	74.4000	-1.652%	4	882	-48.118%
2026-01-09	75.5500	75.6500	75.5500	75.6500	-0.264%	2	881	-48.976%
2026-01-08	76.0700	76.3800	75.8200	75.8500	+2.959%	30	880	-49.110%
2026-01-05	73.6800	73.6800	73.5000	73.6700	-0.701%	3	866	-47.604%
2026-01-02	74.1900	74.1900	74.1900	74.1900	+0.067%	1	866	-47.971%
2025-12-31	73.7500	74.1400	73.7500	74.1400	-0.617%	3	865	-47.936%
2025-12-30	74.3000	74.6000	74.1500	74.6000	+0.107%	7	865	-48.257%
2025-12-29	74.5500	74.5500	74.5200	74.5200	+0.229%	2	860	-48.202%
2025-12-23	74.2600	74.3500	74.2600	74.3500	-6.595%	2	859	-48.083%
2025-12-19	79.6000	79.6000	79.6000	79.6000	-1.424%	4	859	-51.508%
2025-12-18	81.5000	82.0000	80.2000	80.7500	-3.340%	46	860	-52.198%
2025-12-17	81.9500	83.5400	81.6000	83.5400	+4.074%	17	834	-53.795%
2025-12-16	80.0000	80.8600	80.0000	80.2700	-0.100%	7	823	-51.912%
2025-12-15	79.8700	80.3500	79.8700	80.3500	-1.496%	101	820	-51.960%
2025-12-12	81.5700	81.5700	81.5700	81.5700	+6.697%	10	743	-52.679%
2025-12-09	76.4500	76.4500	76.4500	76.4500	-1.596%	51	733	-49.509%
2025-12-04	77.5900	77.6900	77.5900	77.6900	-1.158%	2	697	-50.315%
2025-12-03	78.6000	78.6000	78.6000	78.6000	-0.870%	1	697	-50.891%
2025-12-01	79.4400	79.4400	79.2900	79.2900	-1.552%	2	697	-51.318%
2025-11-28	80.1900	80.5400	80.1900	80.5400	+1.692%	2	697	-52.074%
2025-11-26	78.6500	79.2000	78.6500	79.2000	+0.571%	100	677	-51.263%
2025-11-21	79.6500	83.5000	78.6700	78.7500	+1.078%	13	677	-50.984%
2025-11-18	78.8000	78.8000	77.9100	77.9100	+3.949%	7	674	-50.456%
2025-11-17	74.8500	75.0000	74.6500	74.9500	+1.987%	95	667	-48.499%
2025-11-14	77.2000	77.2000	73.4900	73.4900	-3.379%	3	595	-47.476%
2025-11-13	76.0600	76.0600	76.0600	76.0600	+8.564%	1	596	-49.251%
2025-11-10	70.0400	70.0600	69.9600	70.0600	-8.238%	9	595	-44.904%
2025-11-07	78.8800	78.8800	76.3500	76.3500	+3.807%	68	589	-49.443%
2025-11-06	73.5500	73.5500	73.5500	73.5500	+9.776%	2	588	-47.519%
2025-11-05	67.0000	67.0000	67.0000	67.0000	-0.520%	1	587	-42.388%
2025-11-04	66.5500	67.3500	66.5500	67.3500	+4.500%	35	587	-42.687%
2025-11-03	63.3700	64.4500	63.3700	64.4500	-1.918%	6	551	-40.109%
2025-10-31	65.9700	65.9700	65.3300	65.7100	-0.815%	127	551	-41.257%
2025-10-30	65.7000	66.2500	65.0000	66.2500	+3.403%	17	432	-41.736%
2025-10-29	63.0000	65.1000	62.8500	64.0700	-4.373%	48	432	-39.753%
2025-10-28	69.2000	69.8800	67.0000	67.0000	-5.045%	34	408	-42.388%
2025-10-27	69.6500	70.5600	69.4100	70.5600	-2.662%	9	399	-45.295%
2025-10-24	72.6400	73.2500	72.3300	72.4900	-2.173%	10	399	-46.751%
2025-10-23	74.2400	74.4000	73.7800	74.1000	-3.137%	10	399	-47.908%
2025-10-22	75.4000	76.5000	75.3000	76.5000	+2.878%	51	399	-49.542%
2025-10-21	74.4500	74.5600	74.2800	74.3600	+0.691%	4	351	-48.090%
2025-10-20	73.9200	74.0800	73.8500	73.8500	-3.891%	3	351	-47.732%
2025-10-16	75.5800	76.8400	75.5800	76.8400	+0.013%	3	350	-49.766%
2025-10-15	75.8300	78.2000	75.7200	76.8300	+0.602%	10	351	-49.759%
2025-10-14	76.3700	76.3700	76.3700	76.3700	+6.335%	1	349	-49.457%
2025-10-13	71.3400	71.8200	71.3400	71.8200	-1.549%	4	348	-46.255%
2025-10-10	68.2600	72.9500	68.2600	72.9500	+5.252%	4	346	-47.087%
2025-10-09	69.2900	69.4800	68.7000	69.3100	-1.994%	75	346	-44.308%
2025-10-08	69.9000	70.9300	69.9000	70.7200	-2.023%	42	282	-45.419%
2025-10-07	70.9300	72.2500	70.9300	72.1800	-0.579%	6	254	-46.523%
2025-10-06	72.4600	72.6600	72.4500	72.6000	+3.848%	6	253	-46.832%
2025-10-03	70.2000	70.2300	69.7500	69.9100	-0.541%	13	252	-44.786%
2025-10-02	70.3400	70.6200	70.2300	70.2900	-1.347%	17	252	-45.085%
2025-10-01	71.2300	71.2500	71.2300	71.2500	-1.384%	6	251	-45.825%
2025-09-30	72.2500	72.2500	72.2500	72.2500	-0.496%	3	245	-46.574%
2025-09-29	72.6100	72.6100	72.6100	72.6100	-4.586%	1	242	-46.839%
2025-09-26	76.5600	76.8900	76.1000	76.1000	+1.874%	137	241	-49.277%
2025-09-25	74.7000	74.7000	74.7000	74.7000	-2.353%	10	106	-48.327%
2025-09-24	75.6100	76.5600	75.6000	76.5000	+0.592%	57	96	-49.542%
2025-09-23	75.1500	76.0500	75.1500	76.0500	+3.964%	33	39	-49.244%
2025-09-22	73.1500	73.1500	73.1500	73.1500	-4.740%	5	6	-47.232%
2025-09-16	76.7900	76.7900	76.7900	76.7900	0.000%	1	1	-49.733%