Dark

NVDA20280121P280
NVDA Jan 21 2028 280.00 Put (NVDA280121P00280000)
option OPRA

EOD

Sep 30, 2026

63.53-2.352%(-1.53)86

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	63.6500	63.9500	63.4400	63.5300	-2.352%	86	1,310	0.000%
2026-09-29	63.5500	65.0600	63.3100	65.0600	+0.634%	151	1,234	-2.352%
2026-09-28	63.1600	64.6500	63.1600	64.6500	-6.440%	157	1,170	-1.732%
2026-09-24	69.1000	69.1000	69.1000	69.1000	+2.158%	20	1,130	-8.061%
2026-09-23	67.1000	67.6400	67.1000	67.6400	+1.990%	84	1,130	-6.076%
2026-09-21	67.5200	67.5700	66.3100	66.3200	-6.314%	475	1,090	-4.207%
2026-09-18	70.7900	70.7900	70.7900	70.7900	-5.550%	1	925	-10.256%
2026-09-16	74.9500	74.9500	74.9500	74.9500	-2.662%	2	926	-15.237%
2026-09-15	77.0000	77.0000	77.0000	77.0000	+4.124%	1	927	-17.494%
2026-09-10	73.9500	73.9500	73.9500	73.9500	+4.155%	2	928	-14.091%
2026-09-09	70.8500	71.0000	70.8500	71.0000	+0.127%	11	928	-10.521%
2026-09-02	71.7100	71.7100	70.9100	70.9100	-2.730%	30	928	-10.408%
2026-08-31	72.9000	72.9000	72.9000	72.9000	+4.158%	2	943	-12.853%
2026-08-27	71.1000	71.1200	69.9700	69.9900	-11.740%	55	945	-9.230%
2026-08-25	79.6900	79.6900	79.3000	79.3000	-1.759%	25	934	-19.887%
2026-08-04	80.7200	80.7200	80.7200	80.7200	-15.166%	1	921	-21.296%
2026-07-29	94.7000	95.1500	94.4500	95.1500	+4.733%	120	922	-33.232%
2026-07-28	90.8000	90.9000	90.8000	90.8500	-2.312%	22	967	-30.072%
2026-07-06	93.0000	93.0000	93.0000	93.0000	+0.944%	2	964	-31.688%
2026-07-02	92.1300	92.1300	92.1300	92.1300	+0.469%	1	964	-31.043%
2026-07-01	93.8400	93.8400	91.7000	91.7000	-0.326%	3	964	-30.720%
2026-06-30	91.8500	92.0000	91.8500	92.0000	-2.954%	20	965	-30.946%
2026-06-29	94.8000	94.8000	94.8000	94.8000	+5.333%	1	973	-32.985%
2026-06-23	90.0000	90.0000	90.0000	90.0000	+5.140%	31	972	-29.411%
2026-06-18	86.4200	86.4200	85.6000	85.6000	-6.672%	7	961	-25.783%
2026-06-11	90.6800	91.7200	90.6800	91.7200	+7.969%	2	961	-30.735%
2026-06-03	84.9500	84.9500	84.9500	84.9500	+4.812%	1	962	-25.215%
2026-06-02	77.0000	81.0500	77.0000	81.0500	-3.741%	23	962	-21.616%
2026-05-28	84.2000	84.2000	84.2000	84.2000	+1.691%	1	942	-24.549%
2026-05-22	81.9000	82.8000	81.9000	82.8000	+2.222%	62	941	-23.273%
2026-05-21	78.9500	81.0000	78.9500	81.0000	+3.250%	2	879	-21.568%
2026-05-20	78.4500	78.4500	78.4500	78.4500	-3.208%	1	879	-19.018%
2026-05-18	81.0500	81.0500	81.0500	81.0500	+6.645%	2	876	-21.616%
2026-05-14	76.0000	76.0000	76.0000	76.0000	-2.664%	1	876	-16.408%
2026-05-13	78.8500	78.8500	78.0800	78.0800	-3.426%	3	873	-18.635%
2026-05-11	80.8300	81.0700	80.7000	80.8500	-6.575%	156	873	-21.422%
2026-04-29	86.5400	86.5400	86.5400	86.5400	+2.112%	1	870	-26.589%
2026-04-28	86.0000	86.0000	84.7500	84.7500	-0.645%	6	869	-25.038%
2026-04-27	85.3000	85.3000	85.3000	85.3000	-7.283%	1	870	-25.522%
2026-04-17	92.0000	92.0000	92.0000	92.0000	-1.425%	10	870	-30.946%
2026-04-15	93.3300	93.3300	93.3300	93.3300	-6.305%	15	873	-31.930%
2026-04-10	99.6200	99.6200	99.4800	99.6100	-4.588%	17	888	-36.221%
2026-04-08	104.4500	104.4500	104.4000	104.4000	-4.553%	2	889	-39.148%
2026-04-07	110.2800	110.3000	109.3500	109.3800	+1.044%	10	889	-41.918%
2026-04-06	108.6000	108.7500	108.1500	108.2500	-3.080%	170	887	-41.312%
2026-03-31	111.7500	111.7500	111.6900	111.6900	-4.104%	2	864	-43.119%
2026-03-30	116.8600	116.8600	116.4700	116.4700	+0.927%	6	864	-45.454%
2026-03-27	115.4500	115.4500	115.4000	115.4000	+8.755%	3	867	-44.948%
2026-03-17	106.0500	106.1100	105.8000	106.1100	+1.745%	4	867	-40.128%
2026-03-16	104.1800	104.2900	104.1800	104.2900	-2.660%	20	865	-39.083%
2026-03-04	107.1000	107.1400	107.1000	107.1400	-1.007%	12	856	-40.704%
2026-03-02	108.1900	108.2300	108.1900	108.2300	+1.768%	12	850	-41.301%
2026-02-26	104.7000	106.3500	104.7000	106.3500	-1.391%	25	844	-40.263%
2026-02-17	107.8500	107.8500	107.8500	107.8500	+3.107%	24	820	-41.094%
2026-02-10	104.6500	104.6500	104.5500	104.6000	+0.965%	484	796	-39.264%
2026-02-09	103.5000	103.6000	103.5000	103.6000	-3.825%	11	364	-38.678%
2026-02-06	107.6600	107.7200	107.6600	107.7200	-6.696%	2	365	-41.023%
2026-02-05	115.4500	115.4500	115.4500	115.4500	+2.033%	1	365	-44.972%
2026-02-04	113.1500	113.1500	113.1500	113.1500	+1.036%	1	365	-43.853%
2026-02-03	109.9500	112.0000	109.9500	111.9900	+8.623%	3	365	-43.272%
2026-01-30	103.1000	103.1000	103.1000	103.1000	-2.201%	3	365	-38.380%
2026-01-26	105.2700	105.4200	105.2700	105.4200	+0.457%	2	365	-39.736%
2026-01-23	104.6500	104.9400	104.5300	104.9400	-4.773%	3	364	-39.461%
2026-01-20	109.4300	110.2500	109.4300	110.2000	+5.982%	61	364	-42.350%
2026-01-16	103.9300	103.9800	103.9300	103.9800	+0.678%	2	362	-38.902%
2026-01-15	104.1000	104.1000	103.1700	103.2800	-4.547%	17	362	-38.488%
2026-01-14	108.2000	108.2000	108.2000	108.2000	+2.210%	1	365	-41.285%
2026-01-13	105.9200	105.9200	105.8400	105.8600	+1.593%	7	365	-39.987%
2026-01-12	105.6200	105.8500	104.0800	104.2000	-1.976%	24	359	-39.031%
2026-01-09	106.6500	106.7900	105.8500	106.3000	0.000%	6	350	-40.235%
2026-01-08	105.2200	107.0200	105.2200	106.3000	+0.998%	41	347	-40.235%
2026-01-06	102.4500	105.3300	102.4500	105.2500	-0.123%	59	328	-39.639%
2026-01-05	103.5000	105.3800	103.5000	105.3800	+1.464%	91	192	-39.713%
2026-01-02	103.0500	103.8600	103.0100	103.8600	-0.154%	15	192	-38.831%
2025-12-31	103.8000	104.2800	103.8000	104.0200	-0.545%	17	180	-38.925%
2025-12-30	104.6800	104.7000	103.9500	104.5900	-0.086%	33	180	-39.258%
2025-12-29	105.2800	105.3800	104.5800	104.6800	+2.336%	7	179	-39.310%
2025-12-26	102.2500	102.3600	102.2000	102.2900	-4.268%	8	179	-37.892%
2025-12-22	107.2000	107.2000	106.8500	106.8500	-1.747%	2	179	-40.543%
2025-12-19	108.7500	108.7500	108.7500	108.7500	-3.282%	1	179	-41.582%
2025-12-18	114.2600	114.3400	112.2900	112.4400	-1.021%	6	179	-43.499%
2025-12-17	113.5100	113.6000	113.5100	113.6000	+0.888%	4	179	-44.076%
2025-12-15	112.4600	112.6000	112.4600	112.6000	+2.850%	2	179	-43.579%
2025-12-11	110.7500	110.8500	109.2800	109.4800	+0.201%	5	179	-41.971%
2025-11-21	112.3000	112.3000	109.2600	109.2600	+8.393%	2	179	-41.854%
2025-11-20	100.8000	100.8000	100.8000	100.8000	-4.789%	1	180	-36.974%
2025-11-14	105.8700	105.8700	105.8700	105.8700	+1.437%	6	179	-39.992%
2025-11-13	104.4000	104.4000	104.3700	104.3700	+2.676%	11	179	-39.130%
2025-11-12	101.6500	101.6500	101.6500	101.6500	-0.294%	1	168	-37.501%
2025-11-11	101.8700	101.9500	101.8700	101.9500	-7.486%	2	169	-37.685%
2025-11-07	110.2000	110.2000	110.2000	110.2000	+6.064%	29	169	-42.350%
2025-11-06	103.9000	103.9000	103.9000	103.9000	+8.038%	6	151	-38.855%
2025-11-04	93.8900	96.1700	93.8900	96.1700	+7.429%	9	157	-33.940%
2025-11-03	89.3800	89.5200	89.3800	89.5200	-4.072%	4	150	-29.033%
2025-10-31	92.1500	93.3200	91.7500	93.3200	-1.134%	7	150	-31.922%
2025-10-30	93.8900	94.3900	93.3600	94.3900	+2.821%	9	147	-32.694%
2025-10-29	91.7400	91.8000	91.7400	91.8000	-4.085%	2	146	-30.795%
2025-10-28	98.9200	99.0700	95.7100	95.7100	-4.624%	4	146	-33.622%
2025-10-27	100.6000	100.6000	99.9200	100.3500	-2.667%	10	148	-36.692%
2025-10-24	102.8700	103.1000	102.8700	103.1000	-1.735%	4	148	-38.380%
2025-10-23	105.1500	105.3400	104.6600	104.9200	-1.650%	4	148	-39.449%
2025-10-22	106.5300	106.6800	106.5300	106.6800	+0.975%	2	147	-40.448%
2025-10-21	105.4500	105.6500	105.4500	105.6500	+1.042%	2	147	-39.867%
2025-10-20	104.5600	104.5600	104.5600	104.5600	-1.775%	1	147	-39.241%
2025-10-16	106.3800	106.4500	106.3800	106.4500	+2.012%	2	146	-40.319%
2025-10-10	102.1300	104.3500	102.1300	104.3500	+3.779%	7	146	-39.118%
2025-10-08	100.7900	100.7900	100.5500	100.5500	-2.046%	6	139	-36.818%
2025-10-07	102.3300	102.6500	102.3300	102.6500	-0.340%	2	134	-38.110%
2025-10-06	103.0000	103.0000	103.0000	103.0000	+1.678%	10	134	-38.320%
2025-10-01	101.3000	101.3000	101.3000	101.3000	-2.876%	2	124	-37.285%
2025-09-29	103.5200	104.3500	103.5200	104.3000	-3.426%	39	122	-39.089%
2025-09-25	108.7400	108.7400	108.0000	108.0000	-0.369%	48	84	-41.176%
2025-09-24	108.4500	108.4500	108.4000	108.4000	0.000%	36	36	-41.393%