Dark

NVDA20280121P300
NVDA Jan 21 2028 300.00 Put (NVDA280121P00300000)
option OPRA

EOD

Sep 30, 2026

78.61-0.178%(-0.14)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	78.0000	78.6100	78.0000	78.6100	-0.178%	2	1,479	0.000%
2026-09-29	78.7500	78.7500	78.7500	78.7500	-0.442%	5	1,478	-0.178%
2026-09-28	79.1500	79.2500	79.0400	79.1000	-4.699%	62	1,479	-0.619%
2026-09-25	82.8000	83.0000	82.8000	83.0000	-2.100%	4	1,469	-5.289%
2026-09-24	84.7800	84.7800	84.7800	84.7800	+2.552%	1	1,470	-7.278%
2026-09-23	82.5000	83.2500	82.5000	82.6700	+3.596%	23	1,469	-4.911%
2026-09-22	80.1300	80.1300	79.8000	79.8000	-3.855%	23	1,480	-1.491%
2026-09-21	83.0000	83.0000	83.0000	83.0000	-4.740%	1	1,470	-5.289%
2026-09-18	87.1200	87.1300	87.1200	87.1300	+0.149%	3	1,470	-9.778%
2026-09-17	88.5700	88.5700	87.0000	87.0000	-3.601%	2	1,467	-9.644%
2026-09-16	90.9200	91.1000	90.2500	90.2500	-3.404%	61	1,465	-12.898%
2026-09-14	93.0500	93.4300	93.0500	93.4300	+6.570%	6	1,489	-15.862%
2026-09-11	87.5100	87.6700	86.8500	87.6700	-2.372%	50	1,484	-10.334%
2026-09-10	89.8200	89.8400	89.8000	89.8000	+13.815%	3	1,484	-12.461%
2026-09-04	80.0000	80.0000	78.9000	78.9000	-2.952%	14	1,480	-0.368%
2026-09-03	83.0200	83.0200	81.3000	81.3000	-9.667%	2	1,480	-3.309%
2026-08-28	90.0000	90.0000	90.0000	90.0000	+6.509%	1	1,480	-12.656%
2026-08-27	86.2500	87.0000	83.0000	84.5000	-11.979%	175	1,479	-6.970%
2026-08-26	96.2500	96.2500	96.0000	96.0000	+1.053%	2	1,431	-18.115%
2026-08-25	95.0000	95.0000	95.0000	95.0000	-1.728%	3	1,430	-17.253%
2026-08-24	96.5000	96.6700	96.5000	96.6700	+4.170%	2	1,428	-18.682%
2026-08-21	92.8000	92.8000	92.8000	92.8000	+3.226%	1	1,428	-15.291%
2026-08-19	88.3200	89.9000	88.3200	89.9000	-0.111%	12	1,428	-12.558%
2026-08-18	90.0000	90.0000	90.0000	90.0000	-1.639%	1	1,438	-12.656%
2026-08-06	91.5000	91.5000	91.5000	91.5000	+0.549%	1	1,437	-14.087%
2026-08-05	90.9300	91.0000	90.9300	91.0000	-9.453%	10	1,438	-13.615%
2026-08-03	101.5000	101.5000	100.5000	100.5000	-5.189%	3	1,433	-21.781%
2026-07-31	106.5000	106.5000	106.0000	106.0000	-1.852%	2	1,431	-25.840%
2026-07-30	108.0000	108.0000	108.0000	108.0000	-2.869%	1	1,430	-27.213%
2026-07-29	112.1000	112.6000	111.1300	111.1900	+11.134%	89	1,429	-29.301%
2026-07-23	99.9800	100.0500	99.9800	100.0500	+3.144%	2	1,415	-21.429%
2026-07-22	97.0000	97.0000	97.0000	97.0000	-4.433%	2	1,415	-18.959%
2026-07-21	101.5000	101.5000	101.5000	101.5000	-1.456%	1	1,417	-22.552%
2026-07-20	103.0000	103.0000	103.0000	103.0000	-2.600%	1	1,417	-23.680%
2026-07-17	107.0000	107.1000	105.7500	105.7500	+3.676%	981	1,417	-25.664%
2026-07-16	102.0000	102.0000	102.0000	102.0000	+3.986%	1	1,418	-22.931%
2026-07-15	99.3900	100.3600	98.0900	98.0900	-5.319%	8	1,418	-19.859%
2026-07-13	100.5000	103.6000	100.5000	103.6000	+4.457%	3	1,422	-24.122%
2026-07-10	101.0000	101.0000	99.1800	99.1800	-4.717%	13	1,420	-20.740%
2026-07-09	105.7500	105.7500	103.5500	104.0900	+1.058%	77	1,410	-24.479%
2026-07-08	106.0000	106.0000	103.0000	103.0000	-8.298%	2	1,350	-23.680%
2026-07-02	108.1100	112.3200	108.1100	112.3200	+1.665%	5	1,353	-30.012%
2026-07-01	109.1300	110.4800	109.1300	110.4800	+2.041%	6	1,353	-28.847%
2026-06-30	108.7800	109.0000	108.0000	108.2700	-2.459%	6	1,359	-27.394%
2026-06-29	115.3200	115.3200	111.0000	111.0000	-0.538%	4	1,359	-29.180%
2026-06-26	111.7700	111.7700	111.6000	111.6000	+3.333%	1,008	1,361	-29.561%
2026-06-23	108.0000	108.0000	108.0000	108.0000	+6.090%	20	1,235	-27.213%
2026-06-18	103.2500	103.2500	101.8000	101.8000	-1.614%	21	1,251	-22.780%
2026-06-17	103.4700	103.4700	103.4700	103.4700	+1.144%	1	1,251	-24.026%
2026-06-16	102.3000	102.3000	102.3000	102.3000	+2.147%	1	1,251	-23.157%
2026-06-15	102.5000	102.5000	100.1500	100.1500	-3.702%	4	1,250	-21.508%
2026-06-12	105.5000	105.5000	104.0000	104.0000	-1.655%	2	1,250	-24.413%
2026-06-11	107.5000	107.5000	105.7500	105.7500	-2.759%	6	1,250	-25.664%
2026-06-10	109.5000	109.5000	108.7500	108.7500	-0.911%	12	1,250	-27.715%
2026-06-09	108.7200	109.7500	108.7200	109.7500	+4.028%	2	1,255	-28.374%
2026-06-08	105.5000	105.5500	105.4500	105.5000	-0.444%	36	1,256	-25.488%
2026-06-05	104.5500	105.9700	104.5500	105.9700	+6.556%	3	1,266	-25.819%
2026-06-04	102.7000	102.7000	99.4500	99.4500	-0.620%	8	1,266	-20.955%
2026-06-03	97.6000	100.5000	97.6000	100.0700	+7.602%	104	1,265	-21.445%
2026-06-02	93.0000	93.0000	93.0000	93.0000	-2.218%	1	1,267	-15.473%
2026-06-01	97.2500	97.2500	95.1100	95.1100	-3.929%	12	1,267	-17.348%
2026-05-29	99.0000	99.0000	99.0000	99.0000	0.000%	1	1,257	-20.596%
2026-05-26	99.0000	99.0000	99.0000	99.0000	+0.733%	10	1,257	-20.596%
2026-05-22	97.9500	98.2800	97.3500	98.2800	+2.482%	4	1,257	-20.014%
2026-05-21	95.9000	96.0500	95.7000	95.9000	+2.886%	45	1,258	-18.029%
2026-05-20	93.1400	93.2100	93.1100	93.2100	-1.156%	3	1,258	-15.664%
2026-05-19	95.8500	95.8500	94.3000	94.3000	-1.720%	55	1,316	-16.638%
2026-05-18	95.7000	95.9500	95.7000	95.9500	+8.541%	12	1,316	-18.072%
2026-05-14	90.4500	90.4500	88.4000	88.4000	-4.432%	11	1,316	-11.075%
2026-05-13	93.2500	93.2500	92.5000	92.5000	-3.131%	3	1,325	-15.016%
2026-05-12	97.9000	97.9000	95.1900	95.4900	-2.641%	9	1,325	-17.677%
2026-05-08	97.1500	98.0800	97.1500	98.0800	-2.891%	2	1,325	-19.851%
2026-05-07	101.0000	101.0000	101.0000	101.0000	-1.942%	1	1,324	-22.168%
2026-05-06	105.0000	107.0300	103.0000	103.0000	-5.807%	5	1,324	-23.680%
2026-05-05	109.9500	109.9500	109.3500	109.3500	+1.222%	2	1,323	-28.112%
2026-05-04	108.0000	108.0300	108.0000	108.0300	-1.216%	2	1,322	-27.233%
2026-05-01	109.3600	109.3600	109.3600	109.3600	-0.037%	3	1,324	-28.118%
2026-04-30	109.4000	109.4000	109.4000	109.4000	+7.783%	1	1,324	-28.144%
2026-04-29	101.5000	101.5000	101.5000	101.5000	-2.122%	1	1,323	-22.552%
2026-04-24	103.7000	103.7000	103.7000	103.7000	-4.556%	1	1,323	-24.195%
2026-04-23	107.0000	109.8000	107.0000	108.6500	+2.067%	6	1,323	-27.648%
2026-04-22	106.9600	107.0000	106.4500	106.4500	-0.792%	5	1,325	-26.153%
2026-04-21	107.0000	107.4000	107.0000	107.3000	-2.277%	9	1,326	-26.738%
2026-04-16	110.2500	110.2500	109.8000	109.8000	+0.366%	12	1,326	-28.406%
2026-04-15	109.4000	109.4000	109.4000	109.4000	-3.451%	11	1,326	-28.144%
2026-04-14	113.1000	113.3100	113.0200	113.3100	-3.112%	6	1,315	-30.624%
2026-04-10	118.0300	118.1000	116.9500	116.9500	-2.639%	5	1,312	-32.783%
2026-04-09	121.3500	121.4000	120.1200	120.1200	-4.477%	71	1,310	-34.557%
2026-04-07	127.5000	127.8500	125.7500	125.7500	-0.396%	15	1,279	-37.487%
2026-04-06	126.7200	126.7200	125.5800	126.2500	-2.885%	168	1,269	-37.735%
2026-04-02	130.0000	130.0000	130.0000	130.0000	+3.011%	10	1,211	-39.531%
2026-04-01	126.5500	126.5500	126.1400	126.2000	-4.898%	145	1,211	-37.710%
2026-03-31	133.3800	133.3800	132.4000	132.7000	-3.110%	137	1,124	-40.761%
2026-03-30	135.7500	136.9700	134.5700	136.9600	+1.414%	113	1,209	-42.604%
2026-03-27	132.7700	135.0500	132.7700	135.0500	+4.975%	164	1,111	-41.792%
2026-03-26	127.3000	129.7500	127.3000	128.6500	+0.942%	256	965	-38.896%
2026-03-24	128.2500	128.2500	127.4500	127.4500	+0.354%	13	853	-38.321%
2026-03-23	126.1500	127.0500	126.1500	127.0000	-0.548%	14	846	-38.102%
2026-03-20	128.5000	128.5000	127.7000	127.7000	+2.793%	18	842	-38.442%
2026-03-18	123.9600	124.2300	123.9600	124.2300	+0.722%	5	846	-36.722%
2026-03-17	123.3600	123.3600	122.5700	123.3400	+3.213%	15	842	-36.266%
2026-03-16	120.7400	120.8800	119.5000	119.5000	-4.537%	23	835	-34.218%
2026-03-13	125.1800	125.1800	125.1800	125.1800	+1.971%	1	832	-37.202%
2026-03-12	122.9500	123.5900	122.7600	122.7600	+1.564%	33	831	-35.964%
2026-03-10	121.0000	121.0000	120.8700	120.8700	-4.148%	16	800	-34.963%
2026-03-09	126.0500	126.1000	126.0500	126.1000	+1.001%	13	788	-37.661%
2026-03-06	124.7300	124.8500	124.7300	124.8500	-0.597%	20	780	-37.036%
2026-03-05	125.0000	125.6000	124.2000	125.6000	+1.454%	21	780	-37.412%
2026-03-04	125.7000	125.7000	123.0100	123.8000	-0.889%	19	770	-36.502%
2026-03-02	124.9000	124.9100	124.9000	124.9100	-1.452%	14	778	-37.067%
2026-02-27	126.6500	126.7500	126.6500	126.7500	+3.343%	2	778	-37.980%
2026-02-26	122.6500	122.6500	122.6500	122.6500	+6.476%	2	776	-35.907%
2026-02-25	116.0000	116.0900	115.0000	115.1900	-5.967%	32	760	-31.756%
2026-02-24	122.5000	122.5000	122.5000	122.5000	+1.349%	1	760	-35.829%
2026-02-23	120.8700	120.8700	120.8700	120.8700	+0.474%	1	760	-34.963%
2026-02-20	120.3000	120.3000	120.3000	120.3000	-0.008%	2	760	-34.655%
2026-02-18	120.3100	120.3100	120.3100	120.3100	-3.327%	1	760	-34.660%
2026-02-17	124.7700	124.7700	124.4500	124.4500	+3.441%	73	760	-36.834%
2026-02-11	120.1900	120.3100	120.1900	120.3100	+0.619%	2	736	-34.660%
2026-02-09	119.5700	119.5700	119.5700	119.5700	-7.525%	7	736	-34.256%
2026-02-06	129.3000	129.3000	129.3000	129.3000	-2.964%	1	743	-39.203%
2026-02-05	131.0000	133.2500	128.0400	133.2500	+2.053%	1,589	744	-41.006%
2026-02-04	129.4400	133.0000	129.4400	130.5700	+1.351%	69	1,847	-39.795%
2026-02-03	125.2400	128.8300	125.2400	128.8300	+8.681%	32	1,916	-38.982%
2026-01-30	117.8800	118.5400	117.8800	118.5400	-1.920%	5	1,928	-33.685%
2026-01-29	120.8500	120.8600	120.8500	120.8600	+1.949%	6	1,933	-34.958%
2026-01-28	118.7500	118.8700	118.5500	118.5500	-2.708%	6	1,939	-33.690%
2026-01-26	121.8500	121.8500	121.8500	121.8500	+0.495%	1	1,935	-35.486%
2026-01-23	121.2500	121.2500	121.2500	121.2500	-4.663%	10	1,936	-35.167%
2026-01-20	126.3000	127.1800	126.3000	127.1800	+5.587%	3	1,946	-38.190%
2026-01-16	119.9900	120.4500	119.9900	120.4500	+0.568%	6	1,947	-34.736%
2026-01-15	120.2800	120.3900	119.0300	119.7700	-2.824%	12	1,947	-34.366%
2026-01-13	122.7100	123.2500	122.7100	123.2500	+1.274%	3	1,949	-36.219%
2026-01-12	122.2300	122.3300	120.7000	121.7000	-0.612%	28	1,948	-35.407%
2026-01-09	122.8100	122.8900	122.3500	122.4500	-0.528%	6	1,968	-35.802%
2026-01-08	122.4200	123.7200	122.4000	123.1000	+1.125%	23	1,970	-36.141%
2026-01-06	120.9000	121.7300	120.9000	121.7300	-0.221%	4	1,971	-35.423%
2026-01-05	119.7500	122.0000	119.7500	122.0000	+1.186%	16	1,961	-35.566%
2026-01-02	118.6200	120.8100	118.2100	120.5700	-0.355%	48	1,961	-34.801%
2025-12-31	120.0900	121.0000	120.0900	121.0000	+0.058%	29	1,965	-35.033%
2025-12-30	121.2300	121.2300	120.2800	120.9300	+0.257%	24	1,965	-34.995%
2025-12-29	121.6000	121.7000	120.6200	120.6200	+1.875%	6	1,965	-34.828%
2025-12-26	117.6900	118.5700	117.6900	118.4000	-1.906%	14	1,965	-33.606%
2025-12-24	120.6000	120.7000	120.6000	120.7000	+0.996%	15	1,950	-34.872%
2025-12-23	122.6000	122.6000	119.5100	119.5100	-3.301%	11	1,950	-34.223%
2025-12-22	123.4700	123.5900	123.4700	123.5900	-1.913%	2	1,949	-36.395%
2025-12-19	126.2300	126.2300	126.0000	126.0000	-2.853%	2	1,949	-37.611%
2025-12-18	129.6700	129.7000	129.6700	129.7000	-1.936%	8	1,949	-39.391%
2025-12-17	130.8700	133.1600	130.8000	132.2600	+3.490%	14	1,957	-40.564%
2025-12-16	129.7400	129.7400	127.8000	127.8000	-0.830%	14	1,958	-38.490%
2025-12-15	129.4100	129.6000	128.8700	128.8700	-0.394%	5	1,946	-39.001%
2025-12-12	129.3800	129.3800	129.3800	129.3800	+1.355%	2	1,949	-39.241%
2025-12-11	126.2300	127.6500	126.2300	127.6500	+2.580%	3	1,947	-38.418%
2025-12-10	124.4700	124.5300	124.4400	124.4400	+2.000%	4	1,946	-36.829%
2025-12-08	123.5500	124.4400	121.5000	122.0000	-2.494%	41	1,944	-35.566%
2025-12-05	126.0500	126.0500	125.1200	125.1200	+0.442%	3	1,980	-37.172%
2025-12-04	124.9500	126.5000	124.5700	124.5700	-0.970%	34	1,982	-36.895%
2025-12-03	126.7800	126.8100	125.7900	125.7900	+0.008%	3	1,999	-37.507%
2025-12-02	122.7100	126.0500	122.7100	125.7800	-0.561%	53	2,000	-37.502%
2025-12-01	131.0000	131.0000	126.4900	126.4900	-0.932%	108	1,954	-37.853%
2025-11-26	125.8000	127.6800	125.8000	127.6800	-2.868%	9	1,846	-38.432%
2025-11-25	130.6000	131.4500	129.4500	131.4500	+5.795%	5	1,846	-40.198%
2025-11-24	124.2500	124.2500	124.2500	124.2500	-3.043%	1	1,849	-36.732%
2025-11-21	127.7000	128.1500	127.7000	128.1500	+2.071%	113	1,850	-38.658%
2025-11-20	117.1600	125.5500	116.9200	125.5500	+2.750%	11	1,737	-37.387%
2025-11-19	123.5000	123.5000	122.1900	122.1900	-3.575%	2	1,746	-35.666%
2025-11-18	124.1000	126.7200	124.1000	126.7200	+3.024%	100	1,744	-37.966%
2025-11-17	123.0000	123.0000	123.0000	123.0000	+3.623%	1	1,644	-36.089%
2025-11-14	122.2000	122.2500	118.7000	118.7000	-3.142%	1,607	1,645	-33.774%
2025-11-13	122.5500	122.5500	122.5500	122.5500	+3.759%	1	109	-35.855%
2025-11-11	116.6700	118.1100	116.6700	118.1100	+1.687%	7	103	-33.443%
2025-11-10	115.5500	116.1500	115.5500	116.1500	-4.008%	2	103	-32.320%
2025-11-07	122.6700	124.2900	121.0000	121.0000	+0.749%	9	103	-35.033%
2025-11-06	120.1000	120.1000	120.1000	120.1000	+8.286%	1	101	-34.546%
2025-11-05	113.0500	113.0500	110.9100	110.9100	-0.973%	5	102	-29.123%
2025-11-04	110.5000	112.0000	110.5000	112.0000	+4.898%	3	101	-29.813%
2025-11-03	106.4200	106.7700	105.2900	106.7700	-1.322%	22	106	-26.374%
2025-10-31	107.2700	108.7600	107.2700	108.2000	-0.515%	21	106	-27.348%
2025-10-30	109.4900	109.5800	108.3800	108.7600	+3.630%	7	97	-27.722%
2025-10-29	104.8000	105.7500	104.7500	104.9500	-5.739%	66	97	-25.098%
2025-10-28	114.8300	114.8300	111.3400	111.3400	-4.158%	17	76	-29.396%
2025-10-27	116.1800	116.3500	115.9200	116.1700	-2.965%	7	70	-32.332%
2025-10-24	119.7500	119.7500	119.6500	119.7200	-2.094%	3	70	-34.338%
2025-10-23	122.6300	122.6300	122.0100	122.2800	-1.188%	9	67	-35.713%
2025-10-22	123.4400	123.7500	123.4400	123.7500	+0.186%	2	60	-36.477%
2025-10-21	123.5200	123.5200	123.5200	123.5200	+1.246%	2	59	-36.358%
2025-10-20	122.0000	122.0000	122.0000	122.0000	-0.489%	30	57	-35.566%
2025-10-16	122.6000	122.6000	122.6000	122.6000	+3.609%	2	27	-35.881%
2025-10-10	114.7500	119.0000	113.1700	118.3300	+3.807%	12	25	-33.567%
2025-10-09	115.4500	115.5500	113.9900	113.9900	-2.155%	8	22	-31.038%
2025-10-08	116.5000	116.5000	116.5000	116.5000	-2.625%	1	14	-32.524%
2025-10-07	119.6400	119.6400	119.6400	119.6400	-0.408%	1	13	-34.295%
2025-10-06	120.1300	120.1300	120.1300	120.1300	-4.431%	1	12	-34.563%
2025-09-24	124.4800	126.1000	124.4800	125.7000	0.000%	12	11	-37.462%