Dark

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

EOD

Aug 14, 2026

58.24-1.788%(-1.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	58.2400	58.2400	58.2400	58.2400	-1.788%	1	1,765	0.000%
2026-08-12	59.3000	59.3000	59.3000	59.3000	-5.347%	1	1,764	-1.788%
2026-08-10	62.6500	62.6500	62.6500	62.6500	+0.352%	2	1,765	-7.039%
2026-08-05	63.0000	63.0000	62.4300	62.4300	-18.392%	2	1,763	-6.712%
2026-07-27	73.2800	76.5000	73.2800	76.5000	+7.822%	2	1,765	-23.869%
2026-07-16	71.1000	71.1000	70.9500	70.9500	+4.415%	354	1,764	-17.914%
2026-07-15	67.8500	67.9500	67.8400	67.9500	-1.948%	40	1,475	-14.290%
2026-07-13	69.3000	69.3000	69.3000	69.3000	-5.029%	2	1,499	-15.960%
2026-07-10	72.9700	72.9700	72.9700	72.9700	-8.179%	1	1,497	-20.186%
2026-07-02	77.9200	79.4700	77.9200	79.4700	+1.963%	3	1,499	-26.714%
2026-07-01	77.9400	77.9400	77.9400	77.9400	+2.688%	2	1,499	-25.276%
2026-06-30	76.5000	76.5500	75.8500	75.9000	-4.816%	62	1,497	-23.267%
2026-06-26	79.9000	79.9000	79.7400	79.7400	+5.476%	9	1,497	-26.963%
2026-06-24	75.6000	75.6000	75.6000	75.6000	+5.675%	18	1,491	-22.963%
2026-06-18	71.5400	71.5400	71.5400	71.5400	-6.386%	1	1,472	-18.591%
2026-06-11	76.8500	76.8500	75.5900	76.4200	-0.727%	15	1,472	-23.790%
2026-06-09	76.9800	76.9800	76.9800	76.9800	+9.191%	1	1,483	-24.344%
2026-06-03	70.5000	70.5000	70.5000	70.5000	+4.677%	1	1,483	-17.390%
2026-06-02	63.6500	67.4500	63.6500	67.3500	+1.630%	8	1,483	-13.526%
2026-06-01	68.6000	68.6000	66.2600	66.2700	-3.607%	88	1,482	-12.117%
2026-05-29	68.7500	68.7500	68.7500	68.7500	-0.736%	1	1,430	-15.287%
2026-05-26	69.4000	69.4000	69.2000	69.2600	+0.377%	88	1,429	-15.911%
2026-05-22	67.9000	69.1000	67.9000	69.0000	+3.744%	51	1,343	-15.594%
2026-05-21	65.6500	67.5000	65.6500	66.5100	+1.079%	146	1,306	-12.434%
2026-05-20	67.3000	67.3000	65.8000	65.8000	-0.604%	43	1,306	-11.489%
2026-05-19	66.2000	66.2000	66.2000	66.2000	-2.647%	1	1,237	-12.024%
2026-05-18	68.0000	68.0000	68.0000	68.0000	+3.753%	1	1,237	-14.353%
2026-05-15	65.5900	65.5900	65.5400	65.5400	+4.280%	2	1,237	-11.138%
2026-05-14	62.8500	62.8500	62.8500	62.8500	-2.709%	3	1,235	-7.335%
2026-05-13	65.2500	65.2500	64.6000	64.6000	-7.290%	6	1,240	-9.845%
2026-05-12	69.6800	69.6800	69.6800	69.6800	+0.187%	8	1,240	-16.418%
2026-05-08	69.5700	69.5700	69.5500	69.5500	-6.102%	2	1,240	-16.262%
2026-05-06	76.9000	76.9000	74.0700	74.0700	-4.203%	50	1,239	-21.372%
2026-05-04	77.3100	77.3200	77.3100	77.3200	+0.065%	24	1,274	-24.677%
2026-04-30	77.2700	77.2700	77.2700	77.2700	+6.447%	2	1,272	-24.628%
2026-04-29	72.6600	72.6600	72.5900	72.5900	+2.994%	2	1,272	-19.769%
2026-04-28	72.2900	72.2900	70.4800	70.4800	+2.591%	28	1,272	-17.367%
2026-04-27	72.3500	72.3500	68.7000	68.7000	-5.865%	11	1,275	-15.226%
2026-04-24	75.3000	75.3000	72.9800	72.9800	-5.881%	6	1,273	-20.197%
2026-04-23	77.5400	77.5400	77.5400	77.5400	+0.793%	2	1,269	-24.890%
2026-04-22	77.0900	77.1100	76.9300	76.9300	-0.453%	7	1,269	-24.295%
2026-04-20	77.2800	77.2800	77.2800	77.2800	+0.822%	10	1,262	-24.638%
2026-04-17	76.8500	76.8500	76.6500	76.6500	-1.982%	2	1,252	-24.018%
2026-04-16	78.2000	78.2000	78.2000	78.2000	+1.125%	1	1,252	-25.524%
2026-04-15	78.3500	78.3500	77.3300	77.3300	-2.398%	3	1,253	-24.686%
2026-04-14	79.2300	79.2300	79.2300	79.2300	-10.292%	2	1,254	-26.492%
2026-04-08	88.4000	88.6500	88.3200	88.3200	-4.725%	22	1,254	-34.058%
2026-04-02	94.0300	94.0300	92.7000	92.7000	+0.816%	40	1,282	-37.174%
2026-04-01	92.1300	92.1300	91.9500	91.9500	-3.717%	4	1,282	-36.661%
2026-03-31	97.0000	97.0000	95.5000	95.5000	+1.596%	8	1,286	-39.016%
2026-03-24	94.0000	94.0000	94.0000	94.0000	+0.664%	10	1,280	-38.043%
2026-03-23	93.3800	93.3800	93.3800	93.3800	-1.070%	1	1,280	-37.631%
2026-03-20	94.3900	94.3900	94.3900	94.3900	+1.911%	1	1,281	-38.299%
2026-03-19	92.6200	92.6200	92.6200	92.6200	+2.797%	1	1,280	-37.119%
2026-03-17	90.1000	90.1000	90.1000	90.1000	+0.536%	2	1,279	-35.361%
2026-03-16	89.6800	89.6800	89.6200	89.6200	+0.969%	4	1,279	-35.015%
2026-03-11	88.7100	88.7600	88.7100	88.7600	-4.415%	2	1,277	-34.385%
2026-03-09	92.8500	92.8600	92.8500	92.8600	+0.990%	20	1,277	-37.282%
2026-03-06	91.8400	91.9500	91.8400	91.9500	-0.293%	20	1,288	-36.661%
2026-03-02	93.3500	93.3500	92.2200	92.2200	-2.926%	17	1,298	-36.847%
2026-02-27	95.0000	95.0000	95.0000	95.0000	+4.442%	12	1,290	-38.695%
2026-02-26	86.8900	90.9600	86.8900	90.9600	+6.473%	29	1,287	-35.972%
2026-02-25	85.4300	85.4300	85.4300	85.4300	-4.140%	2	1,260	-31.827%
2026-02-23	89.1200	89.1200	89.1200	89.1200	-0.812%	1	1,260	-34.650%
2026-02-20	89.0000	90.2500	88.6500	89.8500	+1.525%	92	1,261	-35.181%
2026-02-18	88.5000	88.5000	88.5000	88.5000	-3.857%	10	1,227	-34.192%
2026-02-17	95.2000	95.2000	92.0500	92.0500	-0.271%	73	1,237	-36.730%
2026-02-13	92.4000	92.4000	92.3000	92.3000	-2.740%	2	1,180	-36.901%
2026-02-04	94.8500	94.9000	94.7500	94.9000	+0.211%	119	1,180	-38.630%
2026-02-03	95.8100	95.8200	94.7000	94.7000	+7.614%	703	1,130	-38.501%
2026-01-30	86.6000	88.0000	86.5500	88.0000	-2.037%	3	626	-33.818%
2026-01-26	89.8300	89.8300	89.8300	89.8300	-3.533%	1	628	-35.166%
2026-01-21	93.1200	93.1200	93.1200	93.1200	-1.146%	22	627	-37.457%
2026-01-20	94.0000	94.2000	94.0000	94.2000	+6.718%	2	605	-38.174%
2026-01-16	88.2700	88.2700	88.2700	88.2700	+0.616%	1	604	-34.021%
2026-01-15	87.6800	87.7400	87.5800	87.7300	-4.329%	5	604	-33.614%
2026-01-14	90.9900	91.9200	90.9900	91.7000	+2.550%	5	603	-36.489%
2026-01-12	89.9200	90.0000	88.3800	89.4200	-1.172%	15	602	-34.869%
2026-01-09	90.9700	91.1300	90.4100	90.4800	-0.188%	4	601	-35.632%
2026-01-08	90.8600	91.3000	90.5500	90.6500	+1.308%	20	600	-35.753%
2026-01-06	89.4800	89.4800	89.4800	89.4800	+1.566%	55	597	-34.913%
2026-01-05	88.1000	88.1300	88.1000	88.1000	-0.396%	12	606	-33.893%
2026-01-02	88.4500	88.5600	88.4500	88.4500	-0.169%	7	606	-34.155%
2025-12-31	88.4800	88.6000	88.4800	88.6000	-0.449%	8	600	-34.266%
2025-12-30	89.0400	89.1700	88.6500	89.0000	-0.191%	14	600	-34.562%
2025-12-29	89.4900	89.5000	89.0800	89.1700	+2.435%	4	598	-34.687%
2025-12-26	87.0300	87.0500	86.9300	87.0500	-2.377%	6	598	-33.096%
2025-12-24	89.1400	89.1700	89.1400	89.1700	-2.011%	2	598	-34.687%
2025-12-22	91.0000	91.0000	91.0000	91.0000	-1.728%	5	598	-36.000%
2025-12-19	92.9900	92.9900	92.6000	92.6000	-4.830%	6	593	-37.106%
2025-12-17	97.2500	97.3000	97.2500	97.3000	+1.007%	2	587	-40.144%
2025-12-15	96.2400	96.3300	96.2400	96.3300	+4.265%	2	586	-39.541%
2025-12-10	92.4600	92.4600	92.3100	92.3900	+1.283%	57	586	-36.963%
2025-12-08	91.2200	91.2200	91.2200	91.2200	-1.903%	10	531	-36.154%
2025-12-05	92.9700	92.9900	92.9700	92.9900	-0.439%	2	521	-37.370%
2025-12-02	93.0000	93.4000	93.0000	93.4000	-0.965%	22	520	-37.645%
2025-12-01	94.7400	94.7400	94.3100	94.3100	-1.514%	2	500	-38.246%
2025-11-28	95.2600	95.7600	95.2600	95.7600	+1.742%	3	502	-39.181%
2025-11-26	94.0000	94.1200	93.5700	94.1200	-2.909%	251	319	-38.122%
2025-11-25	96.9400	96.9400	96.9400	96.9400	+13.050%	100	319	-39.922%
2025-11-20	85.7500	85.7500	85.7500	85.7500	-4.616%	1	219	-32.082%
2025-11-14	89.9000	89.9000	89.9000	89.9000	+3.333%	25	219	-35.217%
2025-11-12	87.3700	87.3700	87.0000	87.0000	+0.975%	11	219	-33.057%
2025-11-11	86.1600	86.1600	86.1600	86.1600	-1.700%	1	207	-32.405%
2025-11-06	85.4000	87.6500	85.4000	87.6500	+8.357%	2	207	-33.554%
2025-11-04	80.8900	80.8900	80.8900	80.8900	+7.139%	1	205	-28.001%
2025-11-03	76.9100	76.9100	75.5000	75.5000	-4.551%	12	197	-22.861%
2025-10-31	77.7900	79.1000	77.7200	79.1000	-0.865%	9	197	-26.372%
2025-10-30	79.5000	79.7900	78.9000	79.7900	+2.690%	7	191	-27.008%
2025-10-29	76.1700	77.7000	76.1700	77.7000	-2.936%	15	186	-25.045%
2025-10-28	83.8800	84.0200	80.0500	80.0500	-5.546%	9	190	-27.245%
2025-10-27	84.0200	84.7500	84.0200	84.7500	-2.754%	89	103	-31.280%
2025-10-24	87.7500	87.8600	87.1500	87.1500	-2.057%	6	103	-33.173%
2025-10-23	88.8500	88.9800	88.7000	88.9800	-3.019%	7	103	-34.547%
2025-10-22	88.8500	91.7500	88.8500	91.7500	+2.974%	11	99	-36.523%
2025-10-21	90.7300	90.9100	89.1000	89.1000	+0.056%	5	92	-34.635%
2025-10-20	89.0500	89.0500	89.0500	89.0500	-1.602%	11	89	-34.599%
2025-10-16	90.4000	90.5000	90.4000	90.5000	+0.166%	2	78	-35.646%
2025-10-15	90.7000	90.7400	90.3500	90.3500	+5.242%	57	77	-35.540%
2025-10-13	85.8500	85.8500	85.8500	85.8500	-1.987%	1	22	-32.161%
2025-10-10	87.1000	87.5900	87.1000	87.5900	+4.760%	2	22	-33.508%
2025-10-09	83.4100	83.6100	83.4100	83.6100	-2.165%	2	21	-30.343%
2025-10-08	84.7800	85.4600	84.7800	85.4600	-1.714%	3	21	-31.851%
2025-10-07	86.5300	86.9500	86.5300	86.9500	+0.012%	5	22	-33.019%
2025-10-06	86.9400	86.9400	86.9400	86.9400	+2.827%	1	21	-33.011%
2025-10-03	84.5500	84.5500	84.5500	84.5500	-0.071%	1	20	-31.118%
2025-10-02	84.3700	84.6100	84.3700	84.6100	-1.901%	2	19	-31.167%
2025-10-01	86.2500	86.2500	86.2500	86.2500	-6.250%	2	19	-32.475%
2025-09-25	92.0000	92.0000	92.0000	92.0000	+2.086%	17	17	-36.696%
2025-09-23	90.0100	90.3700	90.0100	90.1200	0.000%	3	1	-35.375%