Dark

NVDA20280121P290
NVDA Jan 21 2028 290.00 Put (NVDA280121P00290000)
option OPRA

EOD

Sep 28, 2026

71.55-8.621%(-6.75)96

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	71.5500	71.5500	71.5300	71.5500	-8.621%	96	312	0.000%
2026-09-09	78.3000	78.3000	78.3000	78.3000	+9.373%	6	257	-8.621%
2026-09-04	71.6000	71.6000	71.5900	71.5900	-5.579%	84	317	-0.056%
2026-09-03	75.8200	75.8200	75.8200	75.8200	-2.957%	55	317	-5.632%
2026-09-02	78.3500	78.3500	78.1300	78.1300	+4.410%	30	329	-8.422%
2026-08-27	74.8300	74.8300	74.8300	74.8300	-26.471%	25	305	-4.383%
2026-07-30	102.3500	102.3500	100.7200	101.7700	+2.694%	11	293	-29.694%
2026-07-28	102.4500	102.4500	98.9000	99.1000	-1.147%	83	284	-27.800%
2026-07-27	100.2000	100.2500	100.2000	100.2500	+0.300%	20	283	-28.628%
2026-07-07	99.9500	99.9500	99.9500	99.9500	-3.055%	10	273	-28.414%
2026-06-25	103.1000	103.1000	103.1000	103.1000	+10.009%	1	283	-30.601%
2026-06-22	93.7000	93.7200	93.7000	93.7200	-2.283%	23	282	-23.656%
2026-06-17	95.9000	95.9100	95.8700	95.9100	-0.919%	54	288	-25.399%
2026-06-09	96.8000	96.8000	96.8000	96.8000	+0.207%	50	288	-26.085%
2026-06-08	96.5500	96.6000	96.5500	96.6000	+8.539%	2	238	-25.932%
2026-06-04	89.0000	89.0000	89.0000	89.0000	+2.064%	10	238	-19.607%
2026-06-02	87.2000	87.2000	87.2000	87.2000	-6.237%	1	248	-17.947%
2026-05-29	91.2000	93.0000	91.2000	93.0000	+1.087%	13	248	-23.065%
2026-05-28	91.6000	92.0000	91.6000	92.0000	-2.128%	6	255	-22.228%
2026-05-27	94.0000	94.0000	94.0000	94.0000	+3.753%	1	249	-23.883%
2026-05-22	89.2500	90.6000	89.2500	90.6000	+2.616%	68	248	-21.026%
2026-05-21	88.3000	88.3000	88.2900	88.2900	+0.045%	7	198	-18.960%
2026-05-18	86.8700	88.2500	86.8700	88.2500	+4.228%	27	198	-18.924%
2026-05-15	84.6700	84.6700	84.6700	84.6700	+2.930%	1	193	-15.495%
2026-05-14	83.0000	83.0000	81.5200	82.2600	-9.990%	91	170	-13.020%
2026-05-11	91.3900	91.3900	91.3900	91.3900	+0.628%	12	160	-21.709%
2026-05-08	90.8200	90.8200	90.8200	90.8200	-5.099%	12	160	-21.218%
2026-04-24	95.7000	95.7000	95.7000	95.7000	-4.681%	1	154	-25.235%
2026-04-15	100.4000	100.4000	100.4000	100.4000	-14.115%	1	154	-28.735%
2026-04-06	117.1500	117.1500	116.8500	116.9000	-0.637%	24	153	-38.794%
2026-04-01	117.6500	117.6500	117.6500	117.6500	-5.373%	2	142	-39.184%
2026-03-31	124.3000	124.3300	124.3000	124.3300	-0.901%	2	140	-42.452%
2026-03-30	125.5500	125.6500	125.4500	125.4600	+0.974%	6	140	-42.970%
2026-03-27	124.4000	124.4000	124.2500	124.2500	+4.702%	5	140	-42.414%
2026-03-23	118.6000	118.6700	118.6000	118.6700	+0.953%	20	135	-39.707%
2026-03-09	117.4400	117.5500	117.4400	117.5500	+1.049%	20	129	-39.132%
2026-03-06	116.2400	116.3300	116.2400	116.3300	-0.163%	20	119	-38.494%
2026-03-02	116.4300	116.5200	116.4300	116.5200	+1.791%	10	109	-38.594%
2026-02-26	114.4700	114.4700	114.4700	114.4700	+4.253%	1	104	-37.495%
2026-02-24	109.8000	109.8000	109.8000	109.8000	-3.929%	1	104	-34.836%
2026-02-18	114.1800	114.2900	114.1800	114.2900	-4.980%	2	105	-37.396%
2026-02-03	120.2700	120.2800	120.2700	120.2800	+9.187%	2	105	-40.514%
2026-01-28	110.1000	110.1600	110.1000	110.1600	-1.643%	2	105	-35.049%
2026-01-27	111.8300	112.0000	111.8300	112.0000	-1.400%	2	105	-36.116%
2026-01-26	113.5200	113.5900	113.5200	113.5900	-0.925%	2	105	-37.010%
2026-01-22	114.6300	114.6500	114.6300	114.6500	-2.971%	2	104	-37.593%
2026-01-20	117.7300	118.1600	117.7300	118.1600	+6.164%	4	104	-39.447%
2026-01-15	112.0000	112.0000	110.7600	111.3000	-2.480%	8	105	-35.714%
2026-01-13	114.3700	114.3700	112.8000	114.1300	+1.494%	6	103	-37.308%
2026-01-12	113.8100	113.8600	112.3800	112.4500	-1.833%	12	103	-36.372%
2026-01-08	114.9000	115.2600	114.5000	114.5500	+0.970%	26	100	-37.538%
2026-01-06	113.4000	113.4500	113.4000	113.4500	+1.549%	2	93	-36.933%
2026-01-05	111.5000	111.7200	111.4800	111.7200	-0.125%	12	87	-35.956%
2026-01-02	111.0500	111.9800	111.0000	111.8600	-0.009%	7	87	-36.036%
2025-12-31	111.8100	112.3000	111.8100	111.8700	-0.604%	40	75	-36.042%
2025-12-30	112.7900	112.8900	111.9900	112.5500	-0.186%	22	75	-36.428%
2025-12-29	113.4000	113.4600	112.7100	112.7600	+2.304%	4	70	-36.547%
2025-12-26	110.2000	110.2800	110.1600	110.2200	-2.001%	6	69	-35.084%
2025-12-24	112.4700	112.4700	112.4700	112.4700	+0.599%	10	66	-36.383%
2025-12-23	111.6700	111.8000	111.6700	111.8000	-2.825%	3	66	-36.002%
2025-12-22	114.9500	115.0500	114.9500	115.0500	-5.658%	2	64	-37.810%
2025-12-18	122.8000	122.8000	121.9500	121.9500	-0.082%	2	64	-41.328%
2025-12-17	122.1300	122.1300	122.0500	122.0500	+2.151%	2	63	-41.376%
2025-12-16	119.4100	119.4800	119.4100	119.4800	-1.273%	2	62	-40.116%
2025-12-15	120.8900	121.0200	120.8900	121.0200	+0.607%	2	61	-40.878%
2025-12-11	120.1300	120.2900	120.1300	120.2900	+4.328%	2	60	-40.519%
2025-12-08	115.5300	115.6800	115.3000	115.3000	-1.276%	3	59	-37.944%
2025-12-05	116.7900	116.7900	116.7900	116.7900	-0.925%	1	59	-38.736%
2025-12-03	117.8300	117.8800	117.8300	117.8800	-1.808%	2	58	-39.303%
2025-11-21	120.0500	120.0500	120.0500	120.0500	+2.327%	1	58	-40.400%
2025-11-20	117.3200	117.3200	117.3200	117.3200	+2.732%	1	57	-39.013%
2025-11-19	114.2000	114.2000	114.2000	114.2000	+2.929%	1	58	-37.347%
2025-11-14	110.9500	110.9500	110.9500	110.9500	+1.315%	2	58	-35.511%
2025-11-12	109.5100	109.5100	109.5100	109.5100	+3.801%	1	58	-34.664%
2025-11-10	105.5000	105.5000	105.5000	105.5000	-9.044%	1	58	-32.180%
2025-11-07	115.9900	115.9900	115.9900	115.9900	+3.655%	6	58	-38.314%
2025-11-06	111.9000	111.9000	111.9000	111.9000	+8.514%	6	58	-36.059%
2025-11-05	103.1200	103.1200	103.1200	103.1200	-0.434%	4	52	-30.615%
2025-11-04	103.5700	103.5700	103.5700	103.5700	+6.994%	1	52	-30.916%
2025-11-03	98.6700	98.6700	96.6800	96.8000	-3.586%	8	46	-26.085%
2025-10-31	99.5700	101.0500	99.5700	100.4000	-1.646%	11	46	-28.735%
2025-10-30	100.8800	102.0800	100.7300	102.0800	-1.931%	9	41	-29.908%
2025-10-28	106.6100	107.1000	104.0900	104.0900	-4.047%	6	40	-31.261%
2025-10-27	108.6500	108.6500	108.1100	108.4800	-2.639%	9	39	-34.043%
2025-10-24	111.2000	111.4200	111.2000	111.4200	-1.599%	2	39	-35.784%
2025-10-23	113.6400	113.9200	113.0800	113.2300	-1.582%	6	39	-36.810%
2025-10-22	114.8300	115.0500	114.8300	115.0500	+0.850%	2	39	-37.810%
2025-10-21	113.7900	114.0800	113.7900	114.0800	-0.384%	2	39	-37.281%
2025-10-16	114.6500	114.6500	114.5200	114.5200	+5.267%	2	39	-37.522%
2025-10-08	108.7900	108.7900	108.7900	108.7900	-1.841%	1	39	-34.231%
2025-10-07	110.5400	110.8300	110.5400	110.8300	+2.346%	2	38	-35.442%
2025-10-02	108.2900	108.2900	108.2900	108.2900	-1.375%	1	38	-33.927%
2025-10-01	109.8000	109.8000	109.8000	109.8000	-2.746%	1	37	-34.836%
2025-09-29	112.6000	112.9000	112.6000	112.9000	0.000%	37	36	-36.625%