Dark

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

EOD

Sep 30, 2026

44.35-2.313%(-1.05)89

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	44.4200	44.6500	44.1000	44.3500	-2.313%	89	2,576	0.000%
2026-09-29	44.2300	45.4000	44.0500	45.4000	+1.271%	153	2,492	-2.313%
2026-09-28	43.9700	44.8300	43.9700	44.8300	-5.522%	57	2,340	-1.071%
2026-09-25	47.6900	47.6900	47.4500	47.4500	-3.262%	4	2,350	-6.533%
2026-09-24	49.0500	49.0500	49.0500	49.0500	+3.155%	1	2,350	-9.582%
2026-09-23	46.1500	47.5500	46.1500	47.5500	+4.048%	2	2,349	-6.730%
2026-09-22	46.0000	46.0000	45.7000	45.7000	-1.805%	111	2,349	-2.954%
2026-09-21	47.3800	47.5000	46.5100	46.5400	-5.214%	472	2,257	-4.706%
2026-09-18	50.4400	50.4500	49.1000	49.1000	-2.772%	21	1,947	-9.674%
2026-09-17	50.5500	50.5500	50.5000	50.5000	-5.431%	2	1,947	-12.178%
2026-09-16	54.1000	54.1000	53.4000	53.4000	-2.909%	4	1,947	-16.948%
2026-09-15	55.0000	55.0000	55.0000	55.0000	+0.182%	4	1,943	-19.364%
2026-09-14	57.1600	57.1600	54.9000	54.9000	+7.965%	64	1,943	-19.217%
2026-09-11	50.8500	50.8500	50.8500	50.8500	-4.507%	15	1,993	-12.783%
2026-09-10	53.1000	53.2500	53.1000	53.2500	+4.555%	8	2,008	-16.714%
2026-09-09	50.9000	50.9300	50.9000	50.9300	+2.269%	2	2,005	-12.920%
2026-09-08	48.2000	49.8000	48.2000	49.8000	+6.638%	29	2,004	-10.944%
2026-09-04	45.6000	46.7000	45.6000	46.7000	-2.301%	2	1,995	-5.032%
2026-09-03	48.9700	48.9700	47.5500	47.8000	-3.082%	20	1,995	-7.218%
2026-09-02	48.3500	49.3200	48.3500	49.3200	-5.896%	15	1,991	-10.077%
2026-09-01	53.3500	53.3500	52.4100	52.4100	+1.629%	2	1,993	-15.379%
2026-08-31	51.8300	51.8300	51.5700	51.5700	-4.500%	1,023	1,992	-14.000%
2026-08-28	48.8100	54.0000	48.8100	54.0000	+11.824%	24	1,011	-17.870%
2026-08-27	50.2500	50.2500	48.0000	48.2900	-16.308%	52	1,000	-8.159%
2026-08-26	58.5000	58.5000	57.7000	57.7000	+2.541%	63	975	-23.137%
2026-08-25	56.2700	56.2700	56.2700	56.2700	-3.233%	1	913	-21.184%
2026-08-24	58.1500	58.1500	58.1500	58.1500	+4.193%	1	914	-23.732%
2026-08-21	55.8100	55.8100	55.8100	55.8100	+3.352%	1	913	-20.534%
2026-08-19	54.0000	54.0000	54.0000	54.0000	+0.186%	1	913	-17.870%
2026-08-18	53.8400	54.5500	53.8400	53.9000	+5.376%	3	914	-17.718%
2026-08-17	51.1000	51.1500	51.1000	51.1500	-1.823%	6	914	-13.294%
2026-08-13	52.0600	52.1000	52.0600	52.1000	-1.270%	7	914	-14.875%
2026-08-12	52.6000	53.1000	52.6000	52.7700	-5.936%	4	913	-15.956%
2026-08-10	56.1000	56.1000	56.1000	56.1000	0.000%	7	913	-20.945%
2026-08-06	54.8000	56.1000	54.8000	56.1000	+0.990%	3	913	-20.945%
2026-08-05	55.4700	55.5500	55.4700	55.5500	-6.529%	10	912	-20.162%
2026-08-04	60.4000	60.4000	59.4300	59.4300	-4.099%	6	907	-25.374%
2026-08-03	65.5000	65.5000	61.9700	61.9700	-6.966%	24	909	-28.433%
2026-07-31	66.6100	66.6100	66.6100	66.6100	-2.943%	3	899	-33.418%
2026-07-27	68.7500	68.7500	68.6300	68.6300	+8.079%	12	899	-35.378%
2026-07-23	63.5000	63.5000	63.5000	63.5000	+6.134%	2	911	-30.157%
2026-07-22	59.8300	59.8300	59.8300	59.8300	-6.908%	1	913	-25.873%
2026-07-21	64.0800	64.2700	64.0800	64.2700	-0.634%	100	914	-30.994%
2026-07-20	64.6800	64.6800	64.6800	64.6800	-2.237%	1	1,011	-31.432%
2026-07-17	66.1600	66.1600	66.1600	66.1600	+4.189%	2	1,010	-32.966%
2026-07-15	63.5000	63.5000	63.5000	63.5000	+1.195%	1	1,008	-30.157%
2026-07-14	62.7500	62.7500	62.7500	62.7500	-3.905%	1	1,009	-29.323%
2026-07-13	65.3000	65.3000	65.3000	65.3000	-5.636%	4	1,010	-32.083%
2026-07-06	69.3000	69.4600	69.2000	69.2000	-2.864%	5	1,010	-35.910%
2026-06-29	71.2400	71.2400	71.2400	71.2400	+4.996%	1	1,006	-37.746%
2026-06-24	67.8500	67.8500	67.8500	67.8500	+0.296%	1	1,006	-34.635%
2026-06-23	67.6500	67.6500	67.6500	67.6500	+5.243%	1	1,006	-34.442%
2026-06-22	64.2800	64.2800	64.2800	64.2800	-1.411%	1	1,006	-31.005%
2026-06-18	65.2000	65.2000	65.2000	65.2000	-0.716%	2	1,006	-31.979%
2026-06-17	65.6700	65.6700	65.6700	65.6700	+1.140%	1	1,006	-32.465%
2026-06-16	64.9300	64.9300	64.9300	64.9300	+2.155%	1	1,006	-31.696%
2026-06-15	64.8500	65.5200	63.3500	63.5600	-8.481%	13	994	-30.223%
2026-06-11	68.9000	69.4500	68.9000	69.4500	-1.167%	17	994	-36.141%
2026-06-09	70.2700	70.2700	70.2700	70.2700	+4.881%	1	978	-36.886%
2026-06-08	67.0000	67.0000	67.0000	67.0000	-3.179%	1	978	-33.806%
2026-06-05	65.1500	69.2000	65.1500	69.2000	+7.956%	7	978	-35.910%
2026-06-03	63.6500	64.1000	63.3000	64.1000	+5.255%	14	977	-30.811%
2026-06-02	58.0000	60.9000	58.0000	60.9000	+1.415%	9	969	-27.176%
2026-06-01	60.0500	60.0500	60.0500	60.0500	-7.672%	5	970	-26.145%
2026-05-29	62.9000	65.0400	62.9000	65.0400	+1.784%	5	975	-31.811%
2026-05-28	64.1500	64.1500	63.9000	63.9000	+0.472%	22	976	-30.595%
2026-05-27	65.3500	65.3500	63.6000	63.6000	-0.360%	30	994	-30.267%
2026-05-26	62.4500	64.0000	62.4500	63.8300	+1.317%	36	994	-30.519%
2026-05-22	62.0500	63.0000	62.0500	63.0000	+3.279%	42	1,011	-29.603%
2026-05-21	60.7500	61.0000	60.0600	61.0000	+2.711%	126	990	-27.295%
2026-05-20	60.2000	60.2000	58.5900	59.3900	-0.934%	292	990	-25.324%
2026-05-19	60.7000	60.7000	59.8500	59.9500	-2.884%	30	1,222	-26.022%
2026-05-18	58.2400	61.7300	58.2300	61.7300	+2.883%	11	1,222	-28.155%
2026-05-15	59.3500	60.0000	59.0900	60.0000	+7.028%	22	1,222	-26.083%
2026-05-14	57.7000	57.7000	56.0000	56.0600	-4.416%	82	1,219	-20.888%
2026-05-13	59.5500	59.5500	58.5300	58.6500	-5.707%	15	1,172	-24.382%
2026-05-12	60.4000	63.0500	60.4000	62.2000	+1.850%	18	1,172	-28.698%
2026-05-11	61.0700	61.0700	61.0700	61.0700	-3.217%	1	1,172	-27.378%
2026-05-08	62.9500	63.1000	62.9500	63.1000	-2.473%	16	1,171	-29.715%
2026-05-07	64.2000	64.7000	64.2000	64.7000	-2.853%	2	1,171	-31.453%
2026-05-06	68.7500	68.7500	66.3500	66.6000	-8.138%	146	1,171	-33.408%
2026-05-04	72.5000	72.5000	72.5000	72.5000	+3.379%	10	1,186	-38.828%
2026-04-30	69.4500	70.1300	69.4500	70.1300	+7.069%	2	1,176	-36.760%
2026-04-29	65.5000	65.5000	65.5000	65.5000	+0.306%	220	1,175	-32.290%
2026-04-28	65.3000	65.3000	65.3000	65.3000	+4.396%	1	1,010	-32.083%
2026-04-27	65.2000	65.2000	62.5500	62.5500	-5.514%	53	1,009	-29.097%
2026-04-24	68.6000	68.6000	66.2000	66.2000	-3.919%	6	1,036	-33.006%
2026-04-23	69.1000	69.1000	68.9000	68.9000	-0.806%	4	1,035	-35.631%
2026-04-21	69.4600	69.4600	69.4600	69.4600	+0.667%	1	1,032	-36.150%
2026-04-20	69.3000	69.3000	69.0000	69.0000	-0.318%	17	1,032	-35.725%
2026-04-17	69.8500	69.8500	69.2200	69.2200	-1.255%	53	1,034	-35.929%
2026-04-15	70.2500	70.2500	70.1000	70.1000	-3.043%	3	986	-36.733%
2026-04-14	74.0000	74.0000	72.3000	72.3000	-5.724%	20	984	-38.658%
2026-04-13	76.5000	76.6900	76.5000	76.6900	+0.736%	5	986	-42.170%
2026-04-10	76.5000	76.5000	76.1300	76.1300	-3.694%	5	981	-41.744%
2026-04-09	79.4000	79.4000	79.0500	79.0500	-1.471%	17	980	-43.896%
2026-04-08	80.2500	80.4700	80.1000	80.2300	-4.488%	20	994	-44.721%
2026-04-06	84.0000	84.0000	84.0000	84.0000	-0.119%	1	979	-47.202%
2026-04-01	84.5000	84.5000	84.1000	84.1000	-3.555%	3	980	-47.265%
2026-03-31	89.2200	89.8000	87.0000	87.2000	-6.337%	17	978	-49.140%
2026-03-30	93.2900	93.3400	93.1000	93.1000	+1.196%	11	980	-52.363%
2026-03-27	92.0000	92.0000	92.0000	92.0000	+7.477%	4	976	-51.793%
2026-03-26	85.6000	85.6000	85.6000	85.6000	+2.897%	1	980	-48.189%
2026-03-25	84.0000	84.0000	82.5000	83.1900	-3.559%	3	981	-46.688%
2026-03-23	85.0000	86.2600	84.2500	86.2600	-2.806%	10	980	-48.586%
2026-03-20	88.7500	88.7500	88.7500	88.7500	+4.658%	5	975	-50.028%
2026-03-19	84.8500	84.8500	84.8000	84.8000	+2.788%	4	980	-47.700%
2026-03-18	83.2000	83.5500	82.4500	82.5000	-0.410%	55	981	-46.242%
2026-03-17	82.5000	82.9500	82.0500	82.8400	+1.957%	35	961	-46.463%
2026-03-16	81.2500	81.2500	81.2500	81.2500	-3.159%	2	956	-45.415%
2026-03-13	83.9300	83.9300	83.9000	83.9000	+0.793%	2	954	-47.139%
2026-03-12	82.7500	83.2400	82.7500	83.2400	+2.411%	32	953	-46.720%
2026-03-11	81.2500	81.2800	81.1700	81.2800	-0.209%	7	942	-45.436%
2026-03-10	81.2500	81.4500	81.2500	81.4500	-3.036%	50	941	-45.549%
2026-03-04	85.1100	85.1100	83.0100	84.0000	-3.780%	27	921	-47.202%
2026-02-27	86.1500	87.3000	85.5400	87.3000	+4.802%	20	931	-49.198%
2026-02-26	83.3000	83.3000	83.3000	83.3000	+7.832%	1	919	-46.759%
2026-02-25	78.7400	78.7500	77.2500	77.2500	-2.903%	28	891	-42.589%
2026-02-24	79.5700	79.5800	79.5600	79.5600	-2.643%	25	891	-44.256%
2026-02-23	81.7700	81.8100	81.7000	81.7200	-0.885%	4	876	-45.729%
2026-02-20	82.1000	82.8000	81.3000	82.4500	+1.640%	31	876	-46.210%
2026-02-18	81.1200	81.1200	81.1200	81.1200	-4.227%	10	868	-45.328%
2026-02-17	84.7500	84.7500	84.7000	84.7000	-0.703%	2	878	-47.639%
2026-02-13	85.3000	85.3000	85.3000	85.3000	+6.652%	1	878	-48.007%
2026-02-11	80.0000	80.0000	79.9800	79.9800	-0.200%	2	878	-44.549%
2026-02-10	80.1400	80.1400	80.1400	80.1400	-0.137%	2	878	-44.659%
2026-02-09	82.1400	82.1400	80.2500	80.2500	-3.892%	31	879	-44.735%
2026-02-06	83.5000	83.5000	83.5000	83.5000	-5.650%	1	873	-46.886%
2026-02-04	88.5000	88.5000	88.5000	88.5000	+0.340%	10	873	-49.887%
2026-02-03	86.3600	88.2000	86.1500	88.2000	+8.862%	9	873	-49.717%
2026-02-02	81.3700	81.3700	81.0200	81.0200	+0.583%	2	877	-45.260%
2026-01-29	80.5000	80.5500	80.5000	80.5500	+1.321%	5	879	-44.941%
2026-01-28	79.5000	79.5000	79.5000	79.5000	-1.365%	1	884	-44.214%
2026-01-27	82.4000	82.4000	80.6000	80.6000	-5.599%	4	884	-44.975%
2026-01-20	85.3000	85.3800	85.3000	85.3800	+6.260%	2	887	-48.056%
2026-01-15	80.6300	81.0000	80.3500	80.3500	-4.436%	38	886	-44.804%
2026-01-14	84.0800	84.2500	84.0300	84.0800	+2.989%	5	885	-47.253%
2026-01-12	82.3200	82.4500	81.2700	81.6400	-1.591%	8	884	-45.676%
2026-01-09	83.1000	83.1800	82.6400	82.9600	-0.132%	6	886	-46.541%
2026-01-08	81.0000	83.7200	81.0000	83.0700	+3.579%	31	883	-46.611%
2026-01-07	80.1000	80.6300	80.1000	80.2000	-2.433%	6	875	-44.701%
2026-01-06	80.9500	82.2000	80.6000	82.2000	+0.293%	12	876	-46.046%
2026-01-05	80.6000	81.9600	80.5500	81.9600	+0.961%	8	865	-45.888%
2026-01-02	79.9200	81.1800	79.6000	81.1800	-1.181%	6	865	-45.368%
2025-12-31	80.4800	82.1500	80.4800	82.1500	+0.514%	13	861	-46.013%
2025-12-30	81.6000	81.7400	81.2500	81.7300	+0.295%	17	861	-45.736%
2025-12-29	81.6000	83.0000	81.4900	81.4900	+2.246%	47	859	-45.576%
2025-12-26	79.7000	79.7000	79.7000	79.7000	-1.654%	1	820	-44.354%
2025-12-24	81.0400	81.0400	81.0400	81.0400	+0.173%	1	819	-45.274%
2025-12-23	82.2300	82.3400	80.9000	80.9000	-3.334%	6	819	-45.179%
2025-12-22	83.5500	83.6900	83.5500	83.6900	-1.668%	7	820	-47.007%
2025-12-19	86.0000	86.0000	84.9200	85.1100	-4.047%	7	819	-47.891%
2025-12-18	88.3000	88.7000	88.3000	88.7000	-2.173%	31	815	-50.000%
2025-12-17	89.5000	91.1400	89.3500	90.6700	+4.063%	24	804	-51.086%
2025-12-15	87.1200	87.1500	87.1200	87.1300	+0.069%	100	789	-49.099%
2025-12-11	87.0000	87.0700	87.0000	87.0700	+2.315%	2	689	-49.064%
2025-12-10	85.1000	85.1000	85.1000	85.1000	+1.551%	55	689	-47.885%
2025-12-08	84.1100	84.1100	82.8300	83.8000	-1.897%	66	712	-47.076%
2025-12-05	86.0000	86.0000	84.6900	85.4200	+2.263%	63	712	-48.080%
2025-12-02	83.6300	83.6300	83.5300	83.5300	-2.634%	13	649	-46.905%
2025-11-26	85.7900	85.7900	85.7900	85.7900	-4.306%	15	642	-48.304%
2025-11-25	89.4000	89.6500	89.1900	89.6500	+5.471%	102	642	-50.530%
2025-11-24	89.0000	89.0000	85.0000	85.0000	-1.734%	6	641	-47.824%
2025-11-21	90.0800	90.5000	84.3400	86.5000	+1.574%	22	644	-48.728%
2025-11-20	78.5000	85.3500	78.5000	85.1600	+1.769%	7	632	-47.922%
2025-11-19	83.6800	83.6800	83.6800	83.6800	-2.186%	1	628	-47.000%
2025-11-18	84.6400	85.5500	84.6400	85.5500	+2.713%	3	627	-48.159%
2025-11-17	83.2900	83.2900	83.2900	83.2900	+3.209%	1	625	-46.752%
2025-11-14	82.8500	82.8500	80.7000	80.7000	-2.981%	6	624	-45.043%
2025-11-13	81.0000	83.2800	81.0000	83.1800	+4.695%	8	620	-46.682%
2025-11-12	78.6300	79.4500	78.6300	79.4500	+0.825%	2	613	-44.179%
2025-11-11	77.0000	80.0000	77.0000	78.8000	+3.643%	12	613	-43.718%
2025-11-10	77.4800	78.3000	76.0300	76.0300	-7.506%	9	607	-41.668%
2025-11-07	84.0000	86.2800	82.2000	82.2000	+1.720%	40	603	-46.046%
2025-11-06	79.0100	80.8100	79.0100	80.8100	+9.871%	5	625	-45.118%
2025-11-04	73.4500	73.5500	73.4500	73.5500	+4.326%	2	621	-39.701%
2025-11-03	70.1000	70.7500	68.9000	70.5000	-1.674%	50	581	-37.092%
2025-10-31	70.9700	72.8600	70.8400	71.7000	-1.714%	18	581	-38.145%
2025-10-30	71.5200	73.1300	71.5200	72.9500	+2.530%	45	572	-39.205%
2025-10-29	69.4000	71.1500	68.8000	71.1500	-2.814%	86	530	-37.667%
2025-10-28	76.3100	76.7500	73.0000	73.2100	-5.254%	27	471	-39.421%
2025-10-27	76.7200	77.2700	76.4900	77.2700	-3.158%	15	469	-42.604%
2025-10-24	79.8400	80.4300	79.5800	79.7900	-2.576%	13	469	-44.417%
2025-10-23	81.9000	81.9000	81.5700	81.9000	-2.732%	16	467	-45.849%
2025-10-22	81.1500	84.2000	81.1500	84.2000	+2.333%	4	453	-47.328%
2025-10-21	81.7200	82.2800	81.6200	82.2800	+0.957%	10	453	-46.099%
2025-10-20	82.0000	82.0000	81.5000	81.5000	-3.207%	42	447	-45.583%
2025-10-16	82.5500	84.2000	82.5500	84.2000	+1.962%	7	405	-47.328%
2025-10-14	83.6500	83.6500	82.5800	82.5800	+1.875%	2	398	-46.295%
2025-10-10	75.5000	81.0600	75.0900	81.0600	+6.378%	5	396	-45.287%
2025-10-09	76.2500	76.5200	75.3500	76.2000	-2.320%	53	394	-41.798%
2025-10-08	76.9700	78.0100	76.9700	78.0100	-1.664%	173	373	-43.148%
2025-10-07	79.0400	79.3300	79.0400	79.3300	+2.111%	4	243	-44.094%
2025-10-03	77.1100	77.6900	77.1100	77.6900	+0.258%	3	243	-42.914%
2025-10-02	77.3600	77.7000	77.3600	77.4900	-3.271%	5	242	-42.767%
2025-10-01	80.1100	80.1100	80.1100	80.1100	+1.921%	2	242	-44.639%
2025-09-30	78.5500	78.6000	78.4000	78.6000	-2.602%	6	243	-43.575%
2025-09-29	80.4900	80.7900	80.4900	80.7000	-3.411%	135	237	-45.043%
2025-09-26	84.1500	84.4800	83.5500	83.5500	-0.948%	11	104	-46.918%
2025-09-25	82.7600	84.3500	82.7600	84.3500	+2.491%	37	95	-47.421%
2025-09-23	82.3000	82.3000	82.3000	82.3000	-2.035%	20	61	-46.112%
2025-09-19	84.0000	84.0100	84.0000	84.0100	+0.502%	39	41	-47.209%
2025-09-18	83.5900	83.5900	83.5900	83.5900	-4.140%	1	2	-46.943%
2025-09-17	87.0500	87.2000	87.0500	87.2000	0.000%	4	2	-49.140%