Dark

NVDA20280121P250
NVDA Jan 21 2028 250.00 Put (NVDA280121P00250000)
option OPRA

EOD

Aug 13, 2026

52.10-1.270%(-0.67)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	52.0600	52.1000	52.0600	52.1000	-1.270%	7	914	0.000%
2026-08-12	52.6000	53.1000	52.6000	52.7700	-5.936%	4	913	-1.270%
2026-08-10	56.1000	56.1000	56.1000	56.1000	0.000%	7	913	-7.130%
2026-08-06	54.8000	56.1000	54.8000	56.1000	+0.990%	3	913	-7.130%
2026-08-05	55.4700	55.5500	55.4700	55.5500	-6.529%	10	912	-6.211%
2026-08-04	60.4000	60.4000	59.4300	59.4300	-4.099%	6	907	-12.334%
2026-08-03	65.5000	65.5000	61.9700	61.9700	-6.966%	24	909	-15.927%
2026-07-31	66.6100	66.6100	66.6100	66.6100	-2.943%	3	899	-21.784%
2026-07-27	68.7500	68.7500	68.6300	68.6300	+8.079%	12	899	-24.086%
2026-07-23	63.5000	63.5000	63.5000	63.5000	+6.134%	2	911	-17.953%
2026-07-22	59.8300	59.8300	59.8300	59.8300	-6.908%	1	913	-12.920%
2026-07-21	64.0800	64.2700	64.0800	64.2700	-0.634%	100	914	-18.936%
2026-07-20	64.6800	64.6800	64.6800	64.6800	-2.237%	1	1,011	-19.450%
2026-07-17	66.1600	66.1600	66.1600	66.1600	+4.189%	2	1,010	-21.252%
2026-07-15	63.5000	63.5000	63.5000	63.5000	+1.195%	1	1,008	-17.953%
2026-07-14	62.7500	62.7500	62.7500	62.7500	-3.905%	1	1,009	-16.972%
2026-07-13	65.3000	65.3000	65.3000	65.3000	-5.636%	4	1,010	-20.214%
2026-07-06	69.3000	69.4600	69.2000	69.2000	-2.864%	5	1,010	-24.711%
2026-06-29	71.2400	71.2400	71.2400	71.2400	+4.996%	1	1,006	-26.867%
2026-06-24	67.8500	67.8500	67.8500	67.8500	+0.296%	1	1,006	-23.213%
2026-06-23	67.6500	67.6500	67.6500	67.6500	+5.243%	1	1,006	-22.986%
2026-06-22	64.2800	64.2800	64.2800	64.2800	-1.411%	1	1,006	-18.948%
2026-06-18	65.2000	65.2000	65.2000	65.2000	-0.716%	2	1,006	-20.092%
2026-06-17	65.6700	65.6700	65.6700	65.6700	+1.140%	1	1,006	-20.664%
2026-06-16	64.9300	64.9300	64.9300	64.9300	+2.155%	1	1,006	-19.760%
2026-06-15	64.8500	65.5200	63.3500	63.5600	-8.481%	13	994	-18.030%
2026-06-11	68.9000	69.4500	68.9000	69.4500	-1.167%	17	994	-24.982%
2026-06-09	70.2700	70.2700	70.2700	70.2700	+4.881%	1	978	-25.857%
2026-06-08	67.0000	67.0000	67.0000	67.0000	-3.179%	1	978	-22.239%
2026-06-05	65.1500	69.2000	65.1500	69.2000	+7.956%	7	978	-24.711%
2026-06-03	63.6500	64.1000	63.3000	64.1000	+5.255%	14	977	-18.721%
2026-06-02	58.0000	60.9000	58.0000	60.9000	+1.415%	9	969	-14.450%
2026-06-01	60.0500	60.0500	60.0500	60.0500	-7.672%	5	970	-13.239%
2026-05-29	62.9000	65.0400	62.9000	65.0400	+1.784%	5	975	-19.895%
2026-05-28	64.1500	64.1500	63.9000	63.9000	+0.472%	22	976	-18.466%
2026-05-27	65.3500	65.3500	63.6000	63.6000	-0.360%	30	994	-18.082%
2026-05-26	62.4500	64.0000	62.4500	63.8300	+1.317%	36	994	-18.377%
2026-05-22	62.0500	63.0000	62.0500	63.0000	+3.279%	42	1,011	-17.302%
2026-05-21	60.7500	61.0000	60.0600	61.0000	+2.711%	126	990	-14.590%
2026-05-20	60.2000	60.2000	58.5900	59.3900	-0.934%	292	990	-12.275%
2026-05-19	60.7000	60.7000	59.8500	59.9500	-2.884%	30	1,222	-13.094%
2026-05-18	58.2400	61.7300	58.2300	61.7300	+2.883%	11	1,222	-15.600%
2026-05-15	59.3500	60.0000	59.0900	60.0000	+7.028%	22	1,222	-13.167%
2026-05-14	57.7000	57.7000	56.0000	56.0600	-4.416%	82	1,219	-7.064%
2026-05-13	59.5500	59.5500	58.5300	58.6500	-5.707%	15	1,172	-11.168%
2026-05-12	60.4000	63.0500	60.4000	62.2000	+1.850%	18	1,172	-16.238%
2026-05-11	61.0700	61.0700	61.0700	61.0700	-3.217%	1	1,172	-14.688%
2026-05-08	62.9500	63.1000	62.9500	63.1000	-2.473%	16	1,171	-17.433%
2026-05-07	64.2000	64.7000	64.2000	64.7000	-2.853%	2	1,171	-19.474%
2026-05-06	68.7500	68.7500	66.3500	66.6000	-8.138%	146	1,171	-21.772%
2026-05-04	72.5000	72.5000	72.5000	72.5000	+3.379%	10	1,186	-28.138%
2026-04-30	69.4500	70.1300	69.4500	70.1300	+7.069%	2	1,176	-25.709%
2026-04-29	65.5000	65.5000	65.5000	65.5000	+0.306%	220	1,175	-20.458%
2026-04-28	65.3000	65.3000	65.3000	65.3000	+4.396%	1	1,010	-20.214%
2026-04-27	65.2000	65.2000	62.5500	62.5500	-5.514%	53	1,009	-16.707%
2026-04-24	68.6000	68.6000	66.2000	66.2000	-3.919%	6	1,036	-21.299%
2026-04-23	69.1000	69.1000	68.9000	68.9000	-0.806%	4	1,035	-24.383%
2026-04-21	69.4600	69.4600	69.4600	69.4600	+0.667%	1	1,032	-24.993%
2026-04-20	69.3000	69.3000	69.0000	69.0000	-0.318%	17	1,032	-24.493%
2026-04-17	69.8500	69.8500	69.2200	69.2200	-1.255%	53	1,034	-24.733%
2026-04-15	70.2500	70.2500	70.1000	70.1000	-3.043%	3	986	-25.678%
2026-04-14	74.0000	74.0000	72.3000	72.3000	-5.724%	20	984	-27.939%
2026-04-13	76.5000	76.6900	76.5000	76.6900	+0.736%	5	986	-32.064%
2026-04-10	76.5000	76.5000	76.1300	76.1300	-3.694%	5	981	-31.564%
2026-04-09	79.4000	79.4000	79.0500	79.0500	-1.471%	17	980	-34.092%
2026-04-08	80.2500	80.4700	80.1000	80.2300	-4.488%	20	994	-35.062%
2026-04-06	84.0000	84.0000	84.0000	84.0000	-0.119%	1	979	-37.976%
2026-04-01	84.5000	84.5000	84.1000	84.1000	-3.555%	3	980	-38.050%
2026-03-31	89.2200	89.8000	87.0000	87.2000	-6.337%	17	978	-40.252%
2026-03-30	93.2900	93.3400	93.1000	93.1000	+1.196%	11	980	-44.039%
2026-03-27	92.0000	92.0000	92.0000	92.0000	+7.477%	4	976	-43.370%
2026-03-26	85.6000	85.6000	85.6000	85.6000	+2.897%	1	980	-39.136%
2026-03-25	84.0000	84.0000	82.5000	83.1900	-3.559%	3	981	-37.372%
2026-03-23	85.0000	86.2600	84.2500	86.2600	-2.806%	10	980	-39.601%
2026-03-20	88.7500	88.7500	88.7500	88.7500	+4.658%	5	975	-41.296%
2026-03-19	84.8500	84.8500	84.8000	84.8000	+2.788%	4	980	-38.561%
2026-03-18	83.2000	83.5500	82.4500	82.5000	-0.410%	55	981	-36.848%
2026-03-17	82.5000	82.9500	82.0500	82.8400	+1.957%	35	961	-37.108%
2026-03-16	81.2500	81.2500	81.2500	81.2500	-3.159%	2	956	-35.877%
2026-03-13	83.9300	83.9300	83.9000	83.9000	+0.793%	2	954	-37.902%
2026-03-12	82.7500	83.2400	82.7500	83.2400	+2.411%	32	953	-37.410%
2026-03-11	81.2500	81.2800	81.1700	81.2800	-0.209%	7	942	-35.901%
2026-03-10	81.2500	81.4500	81.2500	81.4500	-3.036%	50	941	-36.034%
2026-03-04	85.1100	85.1100	83.0100	84.0000	-3.780%	27	921	-37.976%
2026-02-27	86.1500	87.3000	85.5400	87.3000	+4.802%	20	931	-40.321%
2026-02-26	83.3000	83.3000	83.3000	83.3000	+7.832%	1	919	-37.455%
2026-02-25	78.7400	78.7500	77.2500	77.2500	-2.903%	28	891	-32.557%
2026-02-24	79.5700	79.5800	79.5600	79.5600	-2.643%	25	891	-34.515%
2026-02-23	81.7700	81.8100	81.7000	81.7200	-0.885%	4	876	-36.246%
2026-02-20	82.1000	82.8000	81.3000	82.4500	+1.640%	31	876	-36.810%
2026-02-18	81.1200	81.1200	81.1200	81.1200	-4.227%	10	868	-35.774%
2026-02-17	84.7500	84.7500	84.7000	84.7000	-0.703%	2	878	-38.489%
2026-02-13	85.3000	85.3000	85.3000	85.3000	+6.652%	1	878	-38.921%
2026-02-11	80.0000	80.0000	79.9800	79.9800	-0.200%	2	878	-34.859%
2026-02-10	80.1400	80.1400	80.1400	80.1400	-0.137%	2	878	-34.989%
2026-02-09	82.1400	82.1400	80.2500	80.2500	-3.892%	31	879	-35.078%
2026-02-06	83.5000	83.5000	83.5000	83.5000	-5.650%	1	873	-37.605%
2026-02-04	88.5000	88.5000	88.5000	88.5000	+0.340%	10	873	-41.130%
2026-02-03	86.3600	88.2000	86.1500	88.2000	+8.862%	9	873	-40.930%
2026-02-02	81.3700	81.3700	81.0200	81.0200	+0.583%	2	877	-35.695%
2026-01-29	80.5000	80.5500	80.5000	80.5500	+1.321%	5	879	-35.320%
2026-01-28	79.5000	79.5000	79.5000	79.5000	-1.365%	1	884	-34.465%
2026-01-27	82.4000	82.4000	80.6000	80.6000	-5.599%	4	884	-35.360%
2026-01-20	85.3000	85.3800	85.3000	85.3800	+6.260%	2	887	-38.979%
2026-01-15	80.6300	81.0000	80.3500	80.3500	-4.436%	38	886	-35.159%
2026-01-14	84.0800	84.2500	84.0300	84.0800	+2.989%	5	885	-38.035%
2026-01-12	82.3200	82.4500	81.2700	81.6400	-1.591%	8	884	-36.183%
2026-01-09	83.1000	83.1800	82.6400	82.9600	-0.132%	6	886	-37.199%
2026-01-08	81.0000	83.7200	81.0000	83.0700	+3.579%	31	883	-37.282%
2026-01-07	80.1000	80.6300	80.1000	80.2000	-2.433%	6	875	-35.037%
2026-01-06	80.9500	82.2000	80.6000	82.2000	+0.293%	12	876	-36.618%
2026-01-05	80.6000	81.9600	80.5500	81.9600	+0.961%	8	865	-36.432%
2026-01-02	79.9200	81.1800	79.6000	81.1800	-1.181%	6	865	-35.822%
2025-12-31	80.4800	82.1500	80.4800	82.1500	+0.514%	13	861	-36.579%
2025-12-30	81.6000	81.7400	81.2500	81.7300	+0.295%	17	861	-36.254%
2025-12-29	81.6000	83.0000	81.4900	81.4900	+2.246%	47	859	-36.066%
2025-12-26	79.7000	79.7000	79.7000	79.7000	-1.654%	1	820	-34.630%
2025-12-24	81.0400	81.0400	81.0400	81.0400	+0.173%	1	819	-35.711%
2025-12-23	82.2300	82.3400	80.9000	80.9000	-3.334%	6	819	-35.600%
2025-12-22	83.5500	83.6900	83.5500	83.6900	-1.668%	7	820	-37.746%
2025-12-19	86.0000	86.0000	84.9200	85.1100	-4.047%	7	819	-38.785%
2025-12-18	88.3000	88.7000	88.3000	88.7000	-2.173%	31	815	-41.263%
2025-12-17	89.5000	91.1400	89.3500	90.6700	+4.063%	24	804	-42.539%
2025-12-15	87.1200	87.1500	87.1200	87.1300	+0.069%	100	789	-40.204%
2025-12-11	87.0000	87.0700	87.0000	87.0700	+2.315%	2	689	-40.163%
2025-12-10	85.1000	85.1000	85.1000	85.1000	+1.551%	55	689	-38.778%
2025-12-08	84.1100	84.1100	82.8300	83.8000	-1.897%	66	712	-37.828%
2025-12-05	86.0000	86.0000	84.6900	85.4200	+2.263%	63	712	-39.007%
2025-12-02	83.6300	83.6300	83.5300	83.5300	-2.634%	13	649	-37.627%
2025-11-26	85.7900	85.7900	85.7900	85.7900	-4.306%	15	642	-39.270%
2025-11-25	89.4000	89.6500	89.1900	89.6500	+5.471%	102	642	-41.885%
2025-11-24	89.0000	89.0000	85.0000	85.0000	-1.734%	6	641	-38.706%
2025-11-21	90.0800	90.5000	84.3400	86.5000	+1.574%	22	644	-39.769%
2025-11-20	78.5000	85.3500	78.5000	85.1600	+1.769%	7	632	-38.821%
2025-11-19	83.6800	83.6800	83.6800	83.6800	-2.186%	1	628	-37.739%
2025-11-18	84.6400	85.5500	84.6400	85.5500	+2.713%	3	627	-39.100%
2025-11-17	83.2900	83.2900	83.2900	83.2900	+3.209%	1	625	-37.447%
2025-11-14	82.8500	82.8500	80.7000	80.7000	-2.981%	6	624	-35.440%
2025-11-13	81.0000	83.2800	81.0000	83.1800	+4.695%	8	620	-37.365%
2025-11-12	78.6300	79.4500	78.6300	79.4500	+0.825%	2	613	-34.424%
2025-11-11	77.0000	80.0000	77.0000	78.8000	+3.643%	12	613	-33.883%
2025-11-10	77.4800	78.3000	76.0300	76.0300	-7.506%	9	607	-31.474%
2025-11-07	84.0000	86.2800	82.2000	82.2000	+1.720%	40	603	-36.618%
2025-11-06	79.0100	80.8100	79.0100	80.8100	+9.871%	5	625	-35.528%
2025-11-04	73.4500	73.5500	73.4500	73.5500	+4.326%	2	621	-29.164%
2025-11-03	70.1000	70.7500	68.9000	70.5000	-1.674%	50	581	-26.099%
2025-10-31	70.9700	72.8600	70.8400	71.7000	-1.714%	18	581	-27.336%
2025-10-30	71.5200	73.1300	71.5200	72.9500	+2.530%	45	572	-28.581%
2025-10-29	69.4000	71.1500	68.8000	71.1500	-2.814%	86	530	-26.774%
2025-10-28	76.3100	76.7500	73.0000	73.2100	-5.254%	27	471	-28.835%
2025-10-27	76.7200	77.2700	76.4900	77.2700	-3.158%	15	469	-32.574%
2025-10-24	79.8400	80.4300	79.5800	79.7900	-2.576%	13	469	-34.704%
2025-10-23	81.9000	81.9000	81.5700	81.9000	-2.732%	16	467	-36.386%
2025-10-22	81.1500	84.2000	81.1500	84.2000	+2.333%	4	453	-38.124%
2025-10-21	81.7200	82.2800	81.6200	82.2800	+0.957%	10	453	-36.680%
2025-10-20	82.0000	82.0000	81.5000	81.5000	-3.207%	42	447	-36.074%
2025-10-16	82.5500	84.2000	82.5500	84.2000	+1.962%	7	405	-38.124%
2025-10-14	83.6500	83.6500	82.5800	82.5800	+1.875%	2	398	-36.910%
2025-10-10	75.5000	81.0600	75.0900	81.0600	+6.378%	5	396	-35.727%
2025-10-09	76.2500	76.5200	75.3500	76.2000	-2.320%	53	394	-31.627%
2025-10-08	76.9700	78.0100	76.9700	78.0100	-1.664%	173	373	-33.214%
2025-10-07	79.0400	79.3300	79.0400	79.3300	+2.111%	4	243	-34.325%
2025-10-03	77.1100	77.6900	77.1100	77.6900	+0.258%	3	243	-32.939%
2025-10-02	77.3600	77.7000	77.3600	77.4900	-3.271%	5	242	-32.766%
2025-10-01	80.1100	80.1100	80.1100	80.1100	+1.921%	2	242	-34.964%
2025-09-30	78.5500	78.6000	78.4000	78.6000	-2.602%	6	243	-33.715%
2025-09-29	80.4900	80.7900	80.4900	80.7000	-3.411%	135	237	-35.440%
2025-09-26	84.1500	84.4800	83.5500	83.5500	-0.948%	11	104	-37.642%
2025-09-25	82.7600	84.3500	82.7600	84.3500	+2.491%	37	95	-38.234%
2025-09-23	82.3000	82.3000	82.3000	82.3000	-2.035%	20	61	-36.695%
2025-09-19	84.0000	84.0100	84.0000	84.0100	+0.502%	39	41	-37.984%
2025-09-18	83.5900	83.5900	83.5900	83.5900	-4.140%	1	2	-37.672%
2025-09-17	87.0500	87.2000	87.0500	87.2000	0.000%	4	2	-40.252%