Dark

NVDA20280121P30
NVDA Jan 21 2028 30.00 Put (NVDA280121P00030000)
option OPRA

EOD

Sep 29, 2026

0.1300-27.778%(-0.0500)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1300	0.1300	0.1300	0.1300	-27.778%	50	766	0.000%
2026-09-21	0.1800	0.1800	0.1800	0.1800	+20.000%	1	766	-27.778%
2026-09-17	0.1500	0.1500	0.1500	0.1500	-6.250%	10	766	-13.333%
2026-09-15	0.2600	0.2600	0.1600	0.1600	-20.000%	41	756	-18.750%
2026-09-14	0.1500	0.2000	0.1500	0.2000	-4.762%	25	756	-35.000%
2026-09-08	0.2100	0.2100	0.2100	0.2100	+16.667%	30	766	-38.095%
2026-09-03	0.1800	0.1800	0.1800	0.1800	-10.000%	10	766	-27.778%
2026-09-02	0.2700	0.2700	0.1900	0.2000	-4.762%	51	756	-35.000%
2026-09-01	0.2100	0.2100	0.2100	0.2100	-36.364%	10	706	-38.095%
2026-08-31	0.3300	0.3300	0.3300	0.3300	+94.118%	1	696	-60.606%
2026-08-20	0.1700	0.1700	0.1700	0.1700	-15.000%	20	696	-23.529%
2026-08-19	0.2000	0.2000	0.2000	0.2000	-16.667%	1	696	-35.000%
2026-08-13	0.2000	0.2800	0.2000	0.2400	+20.000%	3	697	-45.833%
2026-08-11	0.1800	0.2000	0.1800	0.2000	+25.000%	60	697	-35.000%
2026-08-04	0.1600	0.1600	0.1600	0.1600	-36.000%	30	690	-18.750%
2026-07-20	0.2500	0.2500	0.2500	0.2500	+31.579%	15	660	-48.000%
2026-07-06	0.2000	0.2000	0.1800	0.1900	+46.154%	31	647	-31.579%
2026-07-02	0.1300	0.1300	0.1300	0.1300	-50.000%	20	646	0.000%
2026-07-01	0.2000	0.2600	0.2000	0.2600	+30.000%	11	646	-50.000%
2026-06-30	0.2000	0.2000	0.2000	0.2000	-39.394%	10	655	-35.000%
2026-06-23	0.3300	0.3300	0.3300	0.3300	+43.478%	50	655	-60.606%
2026-06-16	0.2300	0.2300	0.2300	0.2300	-8.000%	100	605	-43.478%
2026-06-12	0.2500	0.2500	0.2500	0.2500	-7.407%	5	510	-48.000%
2026-05-22	0.2800	0.2800	0.2600	0.2700	-12.903%	20	510	-51.852%
2026-05-13	0.3100	0.3100	0.3100	0.3100	0.000%	30	515	-58.065%
2026-05-12	0.3500	0.3500	0.3100	0.3100	+82.353%	6	480	-58.065%
2026-05-04	0.1700	0.1700	0.1700	0.1700	-52.778%	1	480	-23.529%
2026-04-30	0.3600	0.3600	0.3600	0.3600	+9.091%	2	481	-63.889%
2026-04-22	0.3300	0.3300	0.3300	0.3300	0.000%	1	481	-60.606%
2026-04-17	0.3300	0.3300	0.3300	0.3300	0.000%	1	480	-60.606%
2026-04-16	0.3300	0.3300	0.3300	0.3300	-26.667%	2	480	-60.606%
2026-04-02	0.4500	0.4500	0.4500	0.4500	0.000%	1	480	-71.111%
2026-03-27	0.4500	0.4500	0.4500	0.4500	+4.651%	1	480	-71.111%
2026-03-23	0.4300	0.4300	0.4300	0.4300	-2.273%	2	479	-69.767%
2026-03-20	0.4400	0.4400	0.4400	0.4400	+2.326%	1	478	-70.455%
2026-03-19	0.4600	0.4700	0.4300	0.4300	0.000%	7	479	-69.767%
2026-03-16	0.4300	0.4300	0.4300	0.4300	-2.273%	1	479	-69.767%
2026-03-11	0.4400	0.4400	0.4400	0.4400	0.000%	1	480	-70.455%
2026-03-09	0.5100	0.5100	0.4100	0.4400	+2.326%	5	479	-70.455%
2026-03-06	0.4300	0.4300	0.4300	0.4300	-6.522%	10	479	-69.767%
2026-02-27	0.2000	0.4600	0.2000	0.4600	-11.538%	37	477	-71.739%
2026-02-20	0.5200	0.5200	0.5200	0.5200	+10.638%	10	477	-75.000%
2026-02-11	0.4700	0.4700	0.4700	0.4700	-4.082%	1	487	-72.340%
2026-02-09	0.4900	0.4900	0.4900	0.4900	+4.255%	30	486	-73.469%
2026-02-06	0.4700	0.4700	0.4700	0.4700	-14.545%	3	486	-72.340%
2026-02-04	0.5600	0.5600	0.5500	0.5500	0.000%	37	489	-76.364%
2026-02-03	0.5300	0.5500	0.5300	0.5500	+1.852%	6	453	-76.364%
2026-01-30	0.4700	0.5400	0.4700	0.5400	-1.818%	76	457	-75.926%
2026-01-28	0.5500	0.5500	0.5500	0.5500	-3.509%	3	435	-76.364%
2026-01-27	0.5700	0.5700	0.5700	0.5700	+18.750%	1	435	-77.193%
2026-01-23	0.4900	0.4900	0.4800	0.4800	+2.128%	130	435	-72.917%
2026-01-21	0.4700	0.4700	0.4700	0.4700	-4.082%	2	357	-72.340%
2026-01-20	0.5100	0.5100	0.4800	0.4900	+16.667%	17	357	-73.469%
2026-01-16	0.4600	0.4700	0.4200	0.4200	-16.000%	154	493	-69.048%
2026-01-14	0.4800	0.5000	0.4800	0.5000	+21.951%	2	493	-74.000%
2026-01-13	0.4100	0.4100	0.4100	0.4100	-6.818%	1	492	-68.293%
2026-01-12	0.4400	0.4400	0.4400	0.4400	-6.383%	2	492	-70.455%
2026-01-08	0.4700	0.4700	0.4700	0.4700	-6.000%	1	490	-72.340%
2026-01-06	0.5000	0.5100	0.4800	0.5000	0.000%	58	489	-74.000%
2026-01-05	0.5000	0.5000	0.5000	0.5000	+4.167%	30	438	-74.000%
2025-12-31	0.4800	0.4800	0.4800	0.4800	+2.128%	5	457	-72.917%
2025-12-23	0.5000	0.5000	0.4700	0.4700	-6.000%	160	457	-72.340%
2025-12-19	0.5000	0.5000	0.5000	0.5000	-5.660%	2	302	-74.000%
2025-12-18	0.5200	0.5300	0.5200	0.5300	+3.922%	11	300	-75.472%
2025-12-17	0.5100	0.5100	0.5100	0.5100	-12.069%	1	300	-74.510%
2025-12-05	0.5800	0.5800	0.5800	0.5800	+5.455%	1	299	-77.586%
2025-12-04	0.6000	0.6000	0.5500	0.5500	-8.333%	6	299	-76.364%
2025-12-02	0.6000	0.6000	0.6000	0.6000	0.000%	1	294	-78.333%
2025-11-26	0.5800	0.6000	0.5800	0.6000	+5.263%	41	287	-78.333%
2025-11-25	0.5600	0.5900	0.5600	0.5700	-5.000%	3	287	-77.193%
2025-11-21	0.6200	0.6200	0.5500	0.6000	+20.000%	62	287	-78.333%
2025-11-20	0.5000	0.5000	0.5000	0.5000	-7.407%	15	279	-74.000%
2025-11-19	0.5400	0.5400	0.5400	0.5400	-5.263%	1	277	-75.926%
2025-11-18	0.5700	0.5700	0.5700	0.5700	+3.636%	2	277	-77.193%
2025-11-17	0.6000	0.6000	0.5500	0.5500	+10.000%	5	277	-76.364%
2025-11-14	0.6000	0.6000	0.5000	0.5000	+8.696%	2	272	-74.000%
2025-11-11	0.4600	0.4600	0.4600	0.4600	-8.000%	1	271	-71.739%
2025-11-10	0.5000	0.5000	0.5000	0.5000	-3.846%	1	271	-74.000%
2025-11-07	0.5000	0.5200	0.5000	0.5200	+15.556%	2	272	-75.000%
2025-11-05	0.4500	0.4500	0.4500	0.4500	-6.250%	2	273	-71.111%
2025-11-04	0.5300	0.5300	0.4800	0.4800	+11.628%	32	275	-72.917%
2025-11-03	0.4300	0.4300	0.4300	0.4300	-14.000%	20	223	-69.767%
2025-10-30	0.5000	0.5000	0.5000	0.5000	+11.111%	1	223	-74.000%
2025-10-29	0.5000	0.5000	0.4100	0.4500	0.000%	64	222	-71.111%
2025-10-28	0.4500	0.4500	0.4500	0.4500	+12.500%	1	204	-71.111%
2025-10-27	0.4500	0.4600	0.4000	0.4000	-14.894%	65	154	-67.500%
2025-10-24	0.5000	0.5000	0.4700	0.4700	-18.966%	72	154	-72.340%
2025-10-21	0.6000	0.6000	0.5800	0.5800	-3.333%	34	84	-77.586%
2025-10-20	0.5800	0.6000	0.5800	0.6000	-10.448%	2	60	-78.333%
2025-10-15	0.6500	0.6900	0.6500	0.6700	-11.842%	23	59	-80.597%
2025-10-14	0.7700	0.7700	0.7600	0.7600	+1.333%	2	40	-82.895%
2025-10-13	0.7500	0.7500	0.7500	0.7500	+15.385%	10	38	-82.667%
2025-10-10	0.6500	0.6500	0.6500	0.6500	+14.035%	2	36	-80.000%
2025-10-08	0.5700	0.5700	0.5700	0.5700	+1.786%	1	34	-77.193%
2025-10-06	0.5600	0.5600	0.5600	0.5600	+3.704%	1	33	-76.786%
2025-10-03	0.5300	0.5400	0.5300	0.5400	+8.000%	3	33	-75.926%
2025-10-02	0.5000	0.5000	0.5000	0.5000	-9.091%	8	31	-74.000%
2025-09-30	0.5600	0.5600	0.5400	0.5500	+10.000%	4	23	-76.364%
2025-09-29	0.5000	0.5000	0.5000	0.5000	-1.961%	4	23	-74.000%
2025-09-25	0.5100	0.5100	0.5000	0.5100	0.000%	19	19	-74.510%