Dark

NVDA20280121P310
NVDA Jan 21 2028 310.00 Put (NVDA280121P00310000)
option OPRA

EOD

Sep 29, 2026

86.10-0.864%(-0.75)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	86.1000	86.1000	86.1000	86.1000	-0.864%	10	971	0.000%
2026-09-28	87.0500	87.0500	86.8500	86.8500	-4.329%	104	971	-0.864%
2026-09-23	90.7800	90.7800	90.7800	90.7800	-5.131%	50	889	-5.155%
2026-09-17	95.6400	95.6900	95.6400	95.6900	-3.684%	49	889	-10.022%
2026-09-16	99.5200	99.5700	99.3500	99.3500	-2.598%	51	927	-13.337%
2026-09-14	103.0000	103.0000	102.0000	102.0000	+8.568%	2	909	-15.588%
2026-09-09	93.9000	93.9500	93.9000	93.9500	+6.038%	10	907	-8.356%
2026-09-04	87.9500	88.6000	87.9000	88.6000	-2.691%	20	907	-2.822%
2026-08-27	91.0500	91.0500	91.0500	91.0500	-14.104%	1	907	-5.437%
2026-08-24	106.0000	106.0000	106.0000	106.0000	-11.667%	20	906	-18.774%
2026-07-29	121.2500	121.2500	120.0000	120.0000	+10.599%	55	886	-28.250%
2026-07-14	108.5000	108.5000	108.5000	108.5000	-9.273%	1	831	-20.645%
2026-06-29	119.5900	119.5900	119.5900	119.5900	-0.952%	2	830	-28.004%
2026-06-25	120.7400	120.7400	120.7400	120.7400	+3.818%	1	832	-28.690%
2026-06-24	116.3000	116.3000	116.3000	116.3000	+6.668%	3	832	-25.967%
2026-06-18	109.0300	109.0300	109.0300	109.0300	+0.860%	2	829	-21.031%
2026-06-15	108.1500	108.1500	108.1000	108.1000	+1.028%	2	829	-20.352%
2026-06-03	107.0000	107.0000	107.0000	107.0000	-0.926%	1	829	-19.533%
2026-05-26	108.0000	108.0000	108.0000	108.0000	+6.910%	15	828	-20.278%
2026-05-20	101.0000	101.0500	101.0000	101.0200	-1.492%	31	843	-14.769%
2026-05-19	102.5500	102.5500	102.5500	102.5500	-1.819%	6	940	-16.041%
2026-05-18	103.4000	104.4500	103.4000	104.4500	-9.371%	75	940	-17.568%
2026-04-22	115.5500	115.5500	115.2500	115.2500	-1.030%	2	940	-25.293%
2026-04-17	116.4500	116.4500	116.4500	116.4500	-1.813%	11	939	-26.063%
2026-04-16	118.6000	118.6000	118.6000	118.6000	-0.628%	11	950	-27.403%
2026-04-14	119.5000	119.5000	119.3500	119.3500	-4.695%	2	939	-27.859%
2026-04-10	125.2500	125.3000	125.2000	125.2300	-7.939%	38	938	-31.247%
2026-04-07	137.2500	137.2500	136.0300	136.0300	+0.838%	4	919	-36.705%
2026-04-06	135.0500	135.3500	134.3200	134.9000	-0.736%	348	918	-36.175%
2026-04-01	135.8800	136.0400	135.8600	135.9000	-1.357%	64	591	-36.645%
2026-03-31	142.9500	143.1500	137.7700	137.7700	-6.017%	135	559	-37.505%
2026-03-30	143.6500	146.6300	143.6500	146.5900	+2.906%	318	520	-41.265%
2026-03-27	142.6000	142.6000	142.3500	142.4500	+3.412%	8	376	-39.558%
2026-03-26	138.4500	138.5000	137.7500	137.7500	+3.099%	8	368	-37.495%
2026-03-25	133.9300	134.1100	133.3300	133.6100	-2.673%	452	364	-35.559%
2026-03-24	137.4000	137.5500	137.2800	137.2800	+0.527%	7	192	-37.281%
2026-03-23	134.8000	136.5600	134.4400	136.5600	-0.365%	140	188	-36.951%
2026-03-20	136.9900	137.0600	136.9900	137.0600	+7.372%	20	114	-37.181%
2026-03-16	130.7000	130.7500	127.6500	127.6500	-4.382%	27	104	-32.550%
2026-03-13	133.6000	133.8500	133.5000	133.5000	-0.299%	12	88	-35.506%
2026-03-06	133.4500	133.9000	133.4500	133.9000	+0.980%	6	82	-35.698%
2026-03-04	132.4600	132.6000	132.4600	132.6000	+3.392%	16	79	-35.068%
2026-01-27	128.1300	128.2500	128.1300	128.2500	-1.301%	4	75	-32.865%
2026-01-26	129.9800	129.9800	129.9400	129.9400	-3.354%	2	75	-33.739%
2026-01-20	134.3000	134.4500	134.3000	134.4500	+4.152%	2	75	-35.961%
2026-01-16	128.6800	129.0900	128.6000	129.0900	+1.128%	8	73	-33.302%
2026-01-15	127.5300	127.6500	127.5300	127.6500	-2.832%	2	73	-32.550%
2026-01-13	131.2700	131.3700	131.2700	131.3700	+1.428%	2	72	-34.460%
2026-01-12	129.7500	129.8100	129.4300	129.5200	-1.130%	4	71	-33.524%
2026-01-09	131.4000	131.5400	130.9200	131.0000	-0.509%	6	70	-34.275%
2026-01-08	131.6600	132.2500	131.5500	131.6700	+1.121%	14	70	-34.609%
2026-01-06	129.9800	130.2100	129.9800	130.2100	+1.727%	4	64	-33.876%
2026-01-05	128.1500	128.1500	128.0000	128.0000	-0.078%	2	61	-32.734%
2026-01-02	128.0500	128.1000	128.0500	128.1000	-0.466%	2	61	-32.787%
2025-12-31	128.5300	128.9000	128.4200	128.7000	-0.426%	38	47	-33.100%
2025-12-30	129.6600	129.7500	128.6100	129.2500	-0.139%	34	47	-33.385%
2025-12-29	129.8800	129.9300	129.4000	129.4300	+2.665%	4	38	-33.478%
2025-12-26	126.8300	127.0000	126.0500	126.0700	-2.271%	10	36	-31.705%
2025-12-24	128.9500	129.0000	128.9500	129.0000	+0.389%	2	31	-33.256%
2025-12-23	128.3900	128.5000	128.3900	128.5000	-2.578%	2	31	-32.996%
2025-12-22	131.7800	131.9000	131.7800	131.9000	-2.800%	2	29	-34.723%
2025-12-19	135.6000	135.7000	135.6000	135.7000	-4.140%	2	29	-36.551%
2025-12-17	139.8500	141.5600	139.8500	141.5600	+2.173%	8	29	-39.178%
2025-12-16	138.4300	138.5500	138.4300	138.5500	+0.749%	2	26	-37.856%
2025-12-15	137.4100	137.5200	137.4100	137.5200	+0.880%	2	26	-37.391%
2025-12-11	137.0300	137.2000	136.2000	136.3200	+3.547%	4	25	-36.840%
2025-12-09	131.9000	132.0300	131.5800	131.6500	+1.028%	4	23	-34.599%
2025-12-08	132.5100	132.7000	130.3100	130.3100	-5.675%	3	21	-33.927%
2025-11-21	138.1500	138.1500	138.1500	138.1500	+10.653%	7	19	-37.676%
2025-11-20	125.3600	125.3600	124.8500	124.8500	-3.702%	7	19	-31.037%
2025-11-19	129.6500	129.6500	129.6500	129.6500	-2.482%	1	12	-33.590%
2025-11-18	133.0500	133.0500	132.9500	132.9500	+15.952%	2	13	-35.239%
2025-11-03	114.6600	114.6600	114.6600	114.6600	-1.325%	5	12	-24.908%
2025-10-31	116.5000	116.7100	116.1200	116.2000	-1.567%	6	12	-25.904%
2025-10-30	117.2100	118.0500	116.7600	118.0500	+4.478%	8	11	-27.065%
2025-10-29	112.9900	112.9900	112.9900	112.9900	-9.832%	1	7	-23.799%
2025-10-27	125.0300	125.3100	125.0300	125.3100	-2.437%	2	5	-31.290%
2025-10-24	128.2300	128.4400	128.2300	128.4400	-3.210%	2	5	-32.965%
2025-10-22	132.3400	132.7000	132.3400	132.7000	+0.913%	2	5	-35.117%
2025-10-21	131.2000	131.5000	131.2000	131.5000	+5.963%	2	4	-34.525%
2025-10-09	123.0700	124.1000	123.0700	124.1000	-1.633%	4	3	-30.620%
2025-10-07	126.1600	126.1600	126.1600	126.1600	-0.716%	2	5	-31.753%
2025-09-30	127.0700	127.0700	127.0700	127.0700	-1.420%	2	3	-32.242%
2025-09-29	128.9000	128.9000	128.9000	128.9000	0.000%	1	1	-33.204%