Dark

NVDA20280121P270
NVDA Jan 21 2028 270.00 Put (NVDA280121P00270000)
option OPRA

EOD

Aug 17, 2026

64.35-4.241%(-2.85)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	64.3500	64.3500	64.3500	64.3500	-4.241%	2	399	0.000%
2026-08-07	66.9100	67.2000	66.9100	67.2000	-8.197%	16	399	-4.241%
2026-08-04	74.7200	74.7200	73.2000	73.2000	-8.075%	2	384	-12.090%
2026-07-31	82.7200	82.7200	79.6100	79.6300	-9.046%	64	385	-19.189%
2026-07-29	87.5500	87.5500	87.5500	87.5500	+7.754%	1	449	-26.499%
2026-07-27	80.5000	81.2500	80.5000	81.2500	+10.952%	2	449	-20.800%
2026-07-22	73.2500	73.2600	73.2300	73.2300	-6.713%	40	449	-12.126%
2026-07-16	78.5000	78.5000	78.5000	78.5000	-1.875%	1	418	-18.025%
2026-07-13	79.5000	80.0000	79.5000	80.0000	-7.738%	2	418	-19.563%
2026-07-01	86.6000	86.7100	86.6000	86.7100	-1.016%	2	419	-25.787%
2026-06-29	87.6000	87.6000	87.6000	87.6000	+2.456%	32	419	-26.541%
2026-06-24	84.8500	85.5000	84.8500	85.5000	+3.136%	2	418	-24.737%
2026-06-23	82.9000	82.9000	82.9000	82.9000	+6.064%	1	418	-22.376%
2026-06-18	78.2000	78.2000	78.1600	78.1600	-2.239%	2	419	-17.669%
2026-06-16	79.1300	79.9500	79.1300	79.9500	-6.600%	2	419	-19.512%
2026-06-10	83.8000	85.6000	83.8000	85.6000	-0.465%	4	420	-24.825%
2026-06-09	81.8500	86.0000	81.8500	86.0000	+3.552%	6	421	-25.174%
2026-06-05	83.0500	83.0500	83.0500	83.0500	+10.000%	1	426	-22.517%
2026-06-04	75.5000	75.5000	75.5000	75.5000	-2.681%	29	427	-14.768%
2026-06-03	77.8500	77.8800	77.1300	77.5800	+6.201%	103	456	-17.053%
2026-06-02	73.0500	73.1000	73.0500	73.0500	-3.309%	11	508	-11.910%
2026-05-22	75.5000	75.5500	75.5000	75.5500	+1.409%	6	502	-14.825%
2026-05-21	74.5000	74.5000	74.5000	74.5000	+3.876%	1	502	-13.624%
2026-05-20	71.7200	71.7200	71.7200	71.7200	-2.422%	19	502	-10.276%
2026-05-19	74.9300	74.9300	73.5000	73.5000	-2.584%	2	484	-12.449%
2026-05-18	74.4000	75.4500	74.4000	75.4500	+5.451%	3	484	-14.712%
2026-05-15	71.5500	71.5500	71.5500	71.5500	+4.851%	2	484	-10.063%
2026-05-14	69.4500	69.4500	68.2400	68.2400	-4.023%	3	484	-5.700%
2026-05-13	71.1000	71.1000	71.1000	71.1000	-3.265%	1	483	-9.494%
2026-05-11	73.5100	73.5100	73.5000	73.5000	-4.172%	49	483	-12.449%
2026-04-27	79.4000	79.4000	76.7000	76.7000	-4.125%	13	434	-16.102%
2026-04-24	80.0000	80.0000	80.0000	80.0000	-4.864%	1	435	-19.563%
2026-04-20	84.0900	84.0900	84.0900	84.0900	-0.308%	4	435	-23.475%
2026-04-17	84.3000	84.3500	84.3000	84.3500	-0.237%	12	437	-23.711%
2026-04-15	84.6000	84.6000	84.5500	84.5500	-2.939%	12	437	-23.891%
2026-04-14	86.6500	87.1100	86.6300	87.1100	-8.083%	165	437	-26.128%
2026-04-09	94.7700	94.7700	94.7700	94.7700	-6.400%	10	330	-32.099%
2026-04-07	101.2500	101.2500	101.2500	101.2500	+1.331%	1	320	-36.444%
2026-04-06	99.9500	99.9900	99.9200	99.9200	-0.627%	6	320	-35.598%
2026-04-02	100.5000	100.6000	100.5000	100.5500	-5.896%	4	322	-36.002%
2026-03-27	106.8500	106.8500	106.8500	106.8500	+4.193%	2	322	-39.775%
2026-03-26	102.5500	102.5500	102.5500	102.5500	+2.386%	1	322	-37.250%
2026-03-13	100.1600	100.1600	100.1600	100.1600	+3.215%	1	322	-35.753%
2026-03-10	97.0400	97.0400	97.0400	97.0400	-3.816%	2	321	-33.687%
2026-03-09	100.8600	100.8900	100.8000	100.8900	+0.961%	20	321	-36.218%
2026-03-02	99.9300	99.9300	99.9300	99.9300	+1.679%	1	314	-35.605%
2026-02-26	98.2800	98.2800	98.2800	98.2800	+3.638%	1	313	-34.524%
2026-02-24	94.8300	94.8300	94.8300	94.8300	-2.738%	1	313	-32.142%
2026-02-20	96.6000	97.5000	96.3000	97.5000	-6.142%	30	313	-34.000%
2026-02-03	103.8700	103.8800	103.8700	103.8800	+6.719%	2	294	-38.054%
2026-02-02	97.3000	97.3400	97.3000	97.3400	+2.087%	2	294	-33.892%
2026-01-30	95.3500	95.3500	95.3500	95.3500	-1.792%	3	293	-32.512%
2026-01-23	97.0900	97.0900	97.0900	97.0900	-1.431%	1	290	-33.721%
2026-01-22	98.5000	98.5000	98.5000	98.5000	-2.495%	20	290	-34.670%
2026-01-21	101.0200	101.0200	101.0200	101.0200	0.000%	22	290	-36.300%
2026-01-20	100.8500	101.0200	100.8500	101.0200	+4.608%	2	290	-36.300%
2026-01-16	96.5600	96.5700	96.5600	96.5700	+1.365%	2	290	-33.364%
2026-01-15	95.4500	96.1000	95.1000	95.2700	-2.716%	15	290	-32.455%
2026-01-13	95.7000	97.9300	95.7000	97.9300	+1.063%	11	291	-34.290%
2026-01-12	97.7000	98.3500	96.1100	96.9000	-1.424%	28	284	-33.591%
2026-01-09	98.7800	98.7800	98.1800	98.3000	-0.081%	4	279	-34.537%
2026-01-08	98.6900	99.0400	98.3100	98.3800	+1.089%	20	278	-34.590%
2026-01-06	97.3000	97.3200	97.3000	97.3200	+1.672%	2	269	-33.878%
2026-01-05	95.6500	95.7200	95.6500	95.7200	-0.333%	2	270	-32.773%
2026-01-02	96.0000	96.0400	96.0000	96.0400	-0.156%	2	270	-32.997%
2025-12-31	96.0700	96.5500	96.0700	96.1900	-0.497%	14	265	-33.101%
2025-12-30	96.7100	96.8000	96.1400	96.6700	-0.176%	26	265	-33.433%
2025-12-29	97.1000	97.5300	96.7100	96.8400	+2.422%	8	257	-33.550%
2025-12-26	94.5400	94.6500	94.4000	94.5500	-1.356%	8	253	-31.941%
2025-12-23	97.2000	97.3000	95.8500	95.8500	-3.133%	4	249	-32.864%
2025-12-22	98.3000	98.9500	98.3000	98.9500	-2.368%	2	248	-34.967%
2025-12-19	101.3500	101.3500	101.3500	101.3500	-3.014%	1	247	-36.507%
2025-12-18	104.5000	104.5000	104.5000	104.5000	-0.826%	1	247	-38.421%
2025-12-17	105.3500	105.3900	105.2000	105.3700	+2.500%	4	247	-38.929%
2025-12-16	102.8500	102.8500	102.8000	102.8000	-0.243%	10	246	-37.403%
2025-12-15	103.4400	103.4400	103.0500	103.0500	+1.577%	2	242	-37.555%
2025-12-11	101.2300	101.4500	101.2300	101.4500	+1.157%	3	241	-36.570%
2025-12-10	100.2900	100.2900	100.2900	100.2900	+1.252%	1	240	-35.836%
2025-12-09	99.0500	99.0500	99.0500	99.0500	-1.892%	1	239	-35.033%
2025-12-05	100.7800	100.9600	100.7800	100.9600	+0.769%	12	238	-36.262%
2025-12-04	100.0000	100.1900	100.0000	100.1900	-0.900%	3	226	-35.772%
2025-12-03	101.1500	101.1500	101.1000	101.1000	-0.059%	7	223	-36.350%
2025-12-02	100.6100	101.2800	100.3700	101.1600	-0.492%	48	217	-36.388%
2025-12-01	103.0000	103.0000	101.6600	101.6600	-3.411%	53	174	-36.701%
2025-11-25	105.2500	105.2500	105.2500	105.2500	+5.355%	6	125	-38.860%
2025-11-21	101.8800	101.8800	99.9000	99.9000	-0.100%	13	119	-35.586%
2025-11-20	100.0000	100.0000	100.0000	100.0000	+2.512%	10	117	-35.650%
2025-11-14	97.5500	97.5500	97.5500	97.5500	+6.729%	25	107	-34.034%
2025-11-10	91.4000	91.4000	91.4000	91.4000	-4.503%	1	82	-29.595%
2025-11-06	92.5300	95.7100	92.5300	95.7100	+10.138%	5	82	-32.766%
2025-11-05	86.9000	86.9000	86.9000	86.9000	-1.025%	3	85	-25.949%
2025-11-04	86.5900	87.8000	86.5900	87.8000	+5.847%	10	85	-26.708%
2025-11-03	83.9100	83.9100	82.6200	82.9500	-3.310%	5	78	-22.423%
2025-10-31	84.5000	86.3300	84.5000	85.7900	-1.129%	6	78	-24.991%
2025-10-30	86.6000	86.7800	86.0800	86.7700	+3.322%	7	78	-25.838%
2025-10-29	83.0200	83.9800	82.6500	83.9800	-3.249%	27	79	-23.375%
2025-10-28	91.1300	91.5000	86.8000	86.8000	-6.172%	14	57	-25.864%
2025-10-27	91.9600	92.7800	91.9600	92.5100	-2.989%	9	47	-30.440%
2025-10-24	95.2100	95.3600	95.2100	95.3600	-1.437%	2	47	-32.519%
2025-10-23	96.6000	96.8700	96.5300	96.7500	-1.787%	4	47	-33.488%
2025-10-22	97.1500	98.5100	97.1500	98.5100	+0.829%	7	47	-34.677%
2025-10-21	97.2800	97.8000	97.2800	97.7000	+1.517%	5	42	-34.135%
2025-10-20	96.0300	96.2400	96.0300	96.2400	-1.120%	2	39	-33.136%
2025-10-17	97.2900	97.3300	97.2900	97.3300	-1.128%	7	39	-33.885%
2025-10-16	98.1700	98.4400	98.1700	98.4400	+9.964%	2	32	-34.630%
2025-10-10	89.5200	89.5200	89.5200	89.5200	-1.724%	1	32	-28.117%
2025-10-09	90.4000	91.0900	90.4000	91.0900	-3.659%	3	32	-29.356%
2025-10-07	94.2800	94.5500	94.2800	94.5500	-0.463%	2	31	-31.941%
2025-10-06	95.3300	95.3300	94.9900	94.9900	+1.866%	2	31	-32.256%
2025-10-01	93.6500	93.6500	93.2500	93.2500	-0.480%	29	29	-30.992%
2025-09-30	93.5300	93.7000	93.5300	93.7000	-6.803%	2	2	-31.323%
2025-09-22	100.5400	100.5400	100.5400	100.5400	0.000%	1	1	-35.996%