Dark

NVDA20280121P260
NVDA Jan 21 2028 260.00 Put (NVDA280121P00260000)
option OPRA

EOD

Sep 30, 2026

50.44+0.478%(+0.24)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	50.4400	50.4400	50.4400	50.4400	+0.478%	2	3,882	0.000%
2026-09-28	50.0500	50.2000	50.0500	50.2000	-5.104%	14	3,882	+0.478%
2026-09-25	52.9000	52.9000	52.9000	52.9000	-3.114%	1	3,885	-4.650%
2026-09-24	54.6000	54.6000	54.6000	54.6000	+1.866%	147	3,885	-7.619%
2026-09-23	52.4800	53.6000	52.4800	53.6000	+3.555%	2	3,901	-5.896%
2026-09-22	52.0500	52.0500	51.7600	51.7600	-9.273%	2	3,900	-2.550%
2026-09-18	57.0500	57.0500	57.0500	57.0500	-7.910%	9	3,900	-11.586%
2026-09-15	61.9500	61.9500	61.9500	61.9500	+0.243%	2	3,900	-18.579%
2026-09-14	62.6000	62.6000	61.8000	61.8000	+3.000%	66	3,902	-18.382%
2026-09-10	59.4000	60.0000	59.4000	60.0000	+7.914%	221	3,846	-15.933%
2026-09-08	55.6000	55.6000	55.6000	55.6000	+4.413%	1	3,957	-9.281%
2026-09-04	52.0000	53.2500	51.8900	53.2500	-0.374%	107	3,949	-5.277%
2026-09-03	53.4500	53.4500	53.4500	53.4500	-11.726%	1,500	3,949	-5.631%
2026-08-28	60.6000	60.6000	60.5000	60.5500	+8.029%	1,001	2,449	-16.697%
2026-08-27	56.1500	56.1500	56.0500	56.0500	-13.101%	10	1,756	-10.009%
2026-08-26	64.6300	64.6300	64.5000	64.5000	+0.844%	11	1,761	-21.798%
2026-08-25	63.2000	64.2000	63.2000	63.9600	-2.277%	20	1,762	-21.138%
2026-08-24	64.0000	65.4500	64.0000	65.4500	+13.846%	16	1,762	-22.934%
2026-08-17	57.4900	57.4900	57.4900	57.4900	-1.288%	3	1,762	-12.263%
2026-08-14	58.2400	58.2400	58.2400	58.2400	-1.788%	1	1,765	-13.393%
2026-08-12	59.3000	59.3000	59.3000	59.3000	-5.347%	1	1,764	-14.941%
2026-08-10	62.6500	62.6500	62.6500	62.6500	+0.352%	2	1,765	-19.489%
2026-08-05	63.0000	63.0000	62.4300	62.4300	-18.392%	2	1,763	-19.206%
2026-07-27	73.2800	76.5000	73.2800	76.5000	+7.822%	2	1,765	-34.065%
2026-07-16	71.1000	71.1000	70.9500	70.9500	+4.415%	354	1,764	-28.908%
2026-07-15	67.8500	67.9500	67.8400	67.9500	-1.948%	40	1,475	-25.769%
2026-07-13	69.3000	69.3000	69.3000	69.3000	-5.029%	2	1,499	-27.215%
2026-07-10	72.9700	72.9700	72.9700	72.9700	-8.179%	1	1,497	-30.876%
2026-07-02	77.9200	79.4700	77.9200	79.4700	+1.963%	3	1,499	-36.530%
2026-07-01	77.9400	77.9400	77.9400	77.9400	+2.688%	2	1,499	-35.284%
2026-06-30	76.5000	76.5500	75.8500	75.9000	-4.816%	62	1,497	-33.544%
2026-06-26	79.9000	79.9000	79.7400	79.7400	+5.476%	9	1,497	-36.744%
2026-06-24	75.6000	75.6000	75.6000	75.6000	+5.675%	18	1,491	-33.280%
2026-06-18	71.5400	71.5400	71.5400	71.5400	-6.386%	1	1,472	-29.494%
2026-06-11	76.8500	76.8500	75.5900	76.4200	-0.727%	15	1,472	-33.996%
2026-06-09	76.9800	76.9800	76.9800	76.9800	+9.191%	1	1,483	-34.476%
2026-06-03	70.5000	70.5000	70.5000	70.5000	+4.677%	1	1,483	-28.454%
2026-06-02	63.6500	67.4500	63.6500	67.3500	+1.630%	8	1,483	-25.108%
2026-06-01	68.6000	68.6000	66.2600	66.2700	-3.607%	88	1,482	-23.887%
2026-05-29	68.7500	68.7500	68.7500	68.7500	-0.736%	1	1,430	-26.633%
2026-05-26	69.4000	69.4000	69.2000	69.2600	+0.377%	88	1,429	-27.173%
2026-05-22	67.9000	69.1000	67.9000	69.0000	+3.744%	51	1,343	-26.899%
2026-05-21	65.6500	67.5000	65.6500	66.5100	+1.079%	146	1,306	-24.162%
2026-05-20	67.3000	67.3000	65.8000	65.8000	-0.604%	43	1,306	-23.343%
2026-05-19	66.2000	66.2000	66.2000	66.2000	-2.647%	1	1,237	-23.807%
2026-05-18	68.0000	68.0000	68.0000	68.0000	+3.753%	1	1,237	-25.824%
2026-05-15	65.5900	65.5900	65.5400	65.5400	+4.280%	2	1,237	-23.039%
2026-05-14	62.8500	62.8500	62.8500	62.8500	-2.709%	3	1,235	-19.745%
2026-05-13	65.2500	65.2500	64.6000	64.6000	-7.290%	6	1,240	-21.920%
2026-05-12	69.6800	69.6800	69.6800	69.6800	+0.187%	8	1,240	-27.612%
2026-05-08	69.5700	69.5700	69.5500	69.5500	-6.102%	2	1,240	-27.477%
2026-05-06	76.9000	76.9000	74.0700	74.0700	-4.203%	50	1,239	-31.902%
2026-05-04	77.3100	77.3200	77.3100	77.3200	+0.065%	24	1,274	-34.765%
2026-04-30	77.2700	77.2700	77.2700	77.2700	+6.447%	2	1,272	-34.722%
2026-04-29	72.6600	72.6600	72.5900	72.5900	+2.994%	2	1,272	-30.514%
2026-04-28	72.2900	72.2900	70.4800	70.4800	+2.591%	28	1,272	-28.434%
2026-04-27	72.3500	72.3500	68.7000	68.7000	-5.865%	11	1,275	-26.579%
2026-04-24	75.3000	75.3000	72.9800	72.9800	-5.881%	6	1,273	-30.885%
2026-04-23	77.5400	77.5400	77.5400	77.5400	+0.793%	2	1,269	-34.950%
2026-04-22	77.0900	77.1100	76.9300	76.9300	-0.453%	7	1,269	-34.434%
2026-04-20	77.2800	77.2800	77.2800	77.2800	+0.822%	10	1,262	-34.731%
2026-04-17	76.8500	76.8500	76.6500	76.6500	-1.982%	2	1,252	-34.194%
2026-04-16	78.2000	78.2000	78.2000	78.2000	+1.125%	1	1,252	-35.499%
2026-04-15	78.3500	78.3500	77.3300	77.3300	-2.398%	3	1,253	-34.773%
2026-04-14	79.2300	79.2300	79.2300	79.2300	-10.292%	2	1,254	-36.337%
2026-04-08	88.4000	88.6500	88.3200	88.3200	-4.725%	22	1,254	-42.889%
2026-04-02	94.0300	94.0300	92.7000	92.7000	+0.816%	40	1,282	-45.588%
2026-04-01	92.1300	92.1300	91.9500	91.9500	-3.717%	4	1,282	-45.144%
2026-03-31	97.0000	97.0000	95.5000	95.5000	+1.596%	8	1,286	-47.183%
2026-03-24	94.0000	94.0000	94.0000	94.0000	+0.664%	10	1,280	-46.340%
2026-03-23	93.3800	93.3800	93.3800	93.3800	-1.070%	1	1,280	-45.984%
2026-03-20	94.3900	94.3900	94.3900	94.3900	+1.911%	1	1,281	-46.562%
2026-03-19	92.6200	92.6200	92.6200	92.6200	+2.797%	1	1,280	-45.541%
2026-03-17	90.1000	90.1000	90.1000	90.1000	+0.536%	2	1,279	-44.018%
2026-03-16	89.6800	89.6800	89.6200	89.6200	+0.969%	4	1,279	-43.718%
2026-03-11	88.7100	88.7600	88.7100	88.7600	-4.415%	2	1,277	-43.173%
2026-03-09	92.8500	92.8600	92.8500	92.8600	+0.990%	20	1,277	-45.682%
2026-03-06	91.8400	91.9500	91.8400	91.9500	-0.293%	20	1,288	-45.144%
2026-03-02	93.3500	93.3500	92.2200	92.2200	-2.926%	17	1,298	-45.305%
2026-02-27	95.0000	95.0000	95.0000	95.0000	+4.442%	12	1,290	-46.905%
2026-02-26	86.8900	90.9600	86.8900	90.9600	+6.473%	29	1,287	-44.547%
2026-02-25	85.4300	85.4300	85.4300	85.4300	-4.140%	2	1,260	-40.958%
2026-02-23	89.1200	89.1200	89.1200	89.1200	-0.812%	1	1,260	-43.402%
2026-02-20	89.0000	90.2500	88.6500	89.8500	+1.525%	92	1,261	-43.862%
2026-02-18	88.5000	88.5000	88.5000	88.5000	-3.857%	10	1,227	-43.006%
2026-02-17	95.2000	95.2000	92.0500	92.0500	-0.271%	73	1,237	-45.204%
2026-02-13	92.4000	92.4000	92.3000	92.3000	-2.740%	2	1,180	-45.352%
2026-02-04	94.8500	94.9000	94.7500	94.9000	+0.211%	119	1,180	-46.849%
2026-02-03	95.8100	95.8200	94.7000	94.7000	+7.614%	703	1,130	-46.737%
2026-01-30	86.6000	88.0000	86.5500	88.0000	-2.037%	3	626	-42.682%
2026-01-26	89.8300	89.8300	89.8300	89.8300	-3.533%	1	628	-43.849%
2026-01-21	93.1200	93.1200	93.1200	93.1200	-1.146%	22	627	-45.833%
2026-01-20	94.0000	94.2000	94.0000	94.2000	+6.718%	2	605	-46.454%
2026-01-16	88.2700	88.2700	88.2700	88.2700	+0.616%	1	604	-42.857%
2026-01-15	87.6800	87.7400	87.5800	87.7300	-4.329%	5	604	-42.505%
2026-01-14	90.9900	91.9200	90.9900	91.7000	+2.550%	5	603	-44.995%
2026-01-12	89.9200	90.0000	88.3800	89.4200	-1.172%	15	602	-43.592%
2026-01-09	90.9700	91.1300	90.4100	90.4800	-0.188%	4	601	-44.253%
2026-01-08	90.8600	91.3000	90.5500	90.6500	+1.308%	20	600	-44.357%
2026-01-06	89.4800	89.4800	89.4800	89.4800	+1.566%	55	597	-43.630%
2026-01-05	88.1000	88.1300	88.1000	88.1000	-0.396%	12	606	-42.747%
2026-01-02	88.4500	88.5600	88.4500	88.4500	-0.169%	7	606	-42.973%
2025-12-31	88.4800	88.6000	88.4800	88.6000	-0.449%	8	600	-43.070%
2025-12-30	89.0400	89.1700	88.6500	89.0000	-0.191%	14	600	-43.326%
2025-12-29	89.4900	89.5000	89.0800	89.1700	+2.435%	4	598	-43.434%
2025-12-26	87.0300	87.0500	86.9300	87.0500	-2.377%	6	598	-42.056%
2025-12-24	89.1400	89.1700	89.1400	89.1700	-2.011%	2	598	-43.434%
2025-12-22	91.0000	91.0000	91.0000	91.0000	-1.728%	5	598	-44.571%
2025-12-19	92.9900	92.9900	92.6000	92.6000	-4.830%	6	593	-45.529%
2025-12-17	97.2500	97.3000	97.2500	97.3000	+1.007%	2	587	-48.160%
2025-12-15	96.2400	96.3300	96.2400	96.3300	+4.265%	2	586	-47.638%
2025-12-10	92.4600	92.4600	92.3100	92.3900	+1.283%	57	586	-45.405%
2025-12-08	91.2200	91.2200	91.2200	91.2200	-1.903%	10	531	-44.705%
2025-12-05	92.9700	92.9900	92.9700	92.9900	-0.439%	2	521	-45.758%
2025-12-02	93.0000	93.4000	93.0000	93.4000	-0.965%	22	520	-45.996%
2025-12-01	94.7400	94.7400	94.3100	94.3100	-1.514%	2	500	-46.517%
2025-11-28	95.2600	95.7600	95.2600	95.7600	+1.742%	3	502	-47.327%
2025-11-26	94.0000	94.1200	93.5700	94.1200	-2.909%	251	319	-46.409%
2025-11-25	96.9400	96.9400	96.9400	96.9400	+13.050%	100	319	-47.968%
2025-11-20	85.7500	85.7500	85.7500	85.7500	-4.616%	1	219	-41.178%
2025-11-14	89.9000	89.9000	89.9000	89.9000	+3.333%	25	219	-43.893%
2025-11-12	87.3700	87.3700	87.0000	87.0000	+0.975%	11	219	-42.023%
2025-11-11	86.1600	86.1600	86.1600	86.1600	-1.700%	1	207	-41.458%
2025-11-06	85.4000	87.6500	85.4000	87.6500	+8.357%	2	207	-42.453%
2025-11-04	80.8900	80.8900	80.8900	80.8900	+7.139%	1	205	-37.644%
2025-11-03	76.9100	76.9100	75.5000	75.5000	-4.551%	12	197	-33.192%
2025-10-31	77.7900	79.1000	77.7200	79.1000	-0.865%	9	197	-36.233%
2025-10-30	79.5000	79.7900	78.9000	79.7900	+2.690%	7	191	-36.784%
2025-10-29	76.1700	77.7000	76.1700	77.7000	-2.936%	15	186	-35.084%
2025-10-28	83.8800	84.0200	80.0500	80.0500	-5.546%	9	190	-36.989%
2025-10-27	84.0200	84.7500	84.0200	84.7500	-2.754%	89	103	-40.484%
2025-10-24	87.7500	87.8600	87.1500	87.1500	-2.057%	6	103	-42.123%
2025-10-23	88.8500	88.9800	88.7000	88.9800	-3.019%	7	103	-43.313%
2025-10-22	88.8500	91.7500	88.8500	91.7500	+2.974%	11	99	-45.025%
2025-10-21	90.7300	90.9100	89.1000	89.1000	+0.056%	5	92	-43.389%
2025-10-20	89.0500	89.0500	89.0500	89.0500	-1.602%	11	89	-43.358%
2025-10-16	90.4000	90.5000	90.4000	90.5000	+0.166%	2	78	-44.265%
2025-10-15	90.7000	90.7400	90.3500	90.3500	+5.242%	57	77	-44.173%
2025-10-13	85.8500	85.8500	85.8500	85.8500	-1.987%	1	22	-41.246%
2025-10-10	87.1000	87.5900	87.1000	87.5900	+4.760%	2	22	-42.414%
2025-10-09	83.4100	83.6100	83.4100	83.6100	-2.165%	2	21	-39.672%
2025-10-08	84.7800	85.4600	84.7800	85.4600	-1.714%	3	21	-40.978%
2025-10-07	86.5300	86.9500	86.5300	86.9500	+0.012%	5	22	-41.990%
2025-10-06	86.9400	86.9400	86.9400	86.9400	+2.827%	1	21	-41.983%
2025-10-03	84.5500	84.5500	84.5500	84.5500	-0.071%	1	20	-40.343%
2025-10-02	84.3700	84.6100	84.3700	84.6100	-1.901%	2	19	-40.385%
2025-10-01	86.2500	86.2500	86.2500	86.2500	-6.250%	2	19	-41.519%
2025-09-25	92.0000	92.0000	92.0000	92.0000	+2.086%	17	17	-45.174%
2025-09-23	90.0100	90.3700	90.0100	90.1200	0.000%	3	1	-44.030%