Dark

NVDA20280121P320
NVDA Jan 21 2028 320.00 Put (NVDA280121P00320000)
option OPRA

EOD

Aug 13, 2026

102.75-1.571%(-1.64)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	102.0000	103.0000	102.0000	102.7500	-1.571%	3	751	0.000%
2026-08-12	103.7500	104.7200	103.7500	104.3900	-2.165%	6	751	-1.571%
2026-08-10	106.7000	106.7000	106.7000	106.7000	+2.596%	1	749	-3.702%
2026-08-07	104.0000	104.0000	104.0000	104.0000	-1.979%	2	748	-1.202%
2026-08-05	106.1000	106.1000	106.1000	106.1000	-9.963%	9	746	-3.157%
2026-08-03	117.8400	117.8400	117.8400	117.8400	-6.883%	1	735	-12.805%
2026-07-27	126.5500	126.5500	126.5500	126.5500	+5.414%	15	735	-18.807%
2026-07-13	120.0000	120.0500	120.0000	120.0500	-4.647%	2	720	-14.411%
2026-07-07	125.9000	125.9000	125.9000	125.9000	+1.943%	8	719	-18.388%
2026-06-23	123.4600	123.5000	123.4600	123.5000	+8.096%	4	727	-16.802%
2026-05-29	114.3000	114.3000	114.2500	114.2500	-1.847%	2	726	-10.066%
2026-05-26	116.4000	116.4000	116.4000	116.4000	+10.857%	22	726	-11.727%
2026-05-14	105.0000	105.0000	105.0000	105.0000	-6.099%	1	718	-2.143%
2026-05-11	113.0000	113.0000	110.7800	111.8200	-2.748%	27	718	-8.111%
2026-05-08	114.6400	115.0000	114.0000	114.9800	-2.061%	8	711	-10.637%
2026-05-07	117.0000	117.8000	117.0000	117.4000	-2.975%	12	712	-12.479%
2026-05-06	122.0300	122.0300	121.0000	121.0000	-4.837%	5	712	-15.083%
2026-05-05	127.1500	127.1500	127.1500	127.1500	+0.993%	1	713	-19.190%
2026-05-04	127.0100	128.0000	125.9000	125.9000	+1.076%	5	713	-18.388%
2026-04-30	124.5600	124.5600	124.5600	124.5600	+6.462%	1	713	-17.510%
2026-04-28	117.0000	117.0000	117.0000	117.0000	+1.739%	3	713	-12.179%
2026-04-27	117.8300	117.8300	115.0000	115.0000	-7.889%	4	713	-10.652%
2026-04-20	124.9000	124.9000	124.8500	124.8500	-2.316%	2	714	-17.701%
2026-04-16	127.9000	127.9000	127.8100	127.8100	-3.027%	2	714	-19.607%
2026-04-14	131.8000	131.8000	131.8000	131.8000	-2.189%	3	714	-22.041%
2026-04-13	134.8500	134.8500	134.7500	134.7500	+0.037%	2	714	-23.748%
2026-04-10	134.7000	134.7000	134.7000	134.7000	-2.758%	3	713	-23.719%
2026-04-09	138.1700	138.6500	138.1500	138.5200	-4.633%	12	710	-25.823%
2026-04-07	146.3500	146.4000	145.2500	145.2500	+0.401%	13	705	-29.260%
2026-04-06	144.8500	144.8500	144.6700	144.6700	-0.434%	2	700	-28.976%
2026-04-01	146.2500	146.4000	145.3000	145.3000	-3.391%	30	700	-29.284%
2026-03-31	150.4000	150.4000	150.4000	150.4000	-2.020%	5	685	-31.682%
2026-03-30	152.0000	153.5000	152.0000	153.5000	+1.120%	6	681	-33.062%
2026-03-27	150.6000	152.0000	150.6000	151.8000	+1.606%	16	675	-32.312%
2026-03-26	145.6000	149.4000	145.6000	149.4000	+4.989%	11	659	-31.225%
2026-03-25	142.9600	143.1000	141.2200	142.3000	-2.568%	135	654	-27.793%
2026-03-24	146.5500	146.6000	146.0000	146.0500	+0.413%	113	627	-29.647%
2026-03-23	144.7000	146.1700	143.9600	145.4500	-0.615%	175	543	-29.357%
2026-03-20	146.4300	146.5600	145.7300	146.3500	+1.752%	154	441	-29.792%
2026-03-19	143.9000	143.9400	143.8300	143.8300	+2.780%	82	406	-28.561%
2026-03-18	140.0600	140.0600	139.9400	139.9400	-0.185%	38	406	-26.576%
2026-03-17	140.4200	140.4200	140.2000	140.2000	+0.322%	48	387	-26.712%
2026-03-16	138.2000	139.7500	136.4000	139.7500	-1.964%	34	383	-26.476%
2026-03-13	142.0100	142.5500	142.0100	142.5500	+2.999%	62	363	-27.920%
2026-03-10	138.4500	138.4500	138.4000	138.4000	-3.621%	26	332	-25.759%
2026-03-09	143.5500	143.6000	143.5500	143.6000	+1.527%	10	307	-28.447%
2026-03-04	141.2700	141.4400	141.2700	141.4400	-0.674%	14	312	-27.354%
2026-03-02	142.4500	142.4500	142.4000	142.4000	-1.989%	40	305	-27.844%
2026-02-27	145.2900	145.2900	145.2900	145.2900	+3.535%	25	285	-29.279%
2026-02-26	140.3300	140.3300	140.3300	140.3300	+2.348%	25	298	-26.780%
2026-02-20	137.1100	137.1100	137.1100	137.1100	-5.721%	5	298	-25.060%
2026-02-17	145.1200	145.4300	145.1000	145.4300	+5.975%	4	296	-29.347%
2026-02-12	137.2300	137.2300	137.2300	137.2300	-2.549%	5	296	-25.126%
2026-02-06	140.8200	140.8200	140.8200	140.8200	+3.965%	10	291	-27.035%
2026-01-28	135.3700	135.4500	135.3700	135.4500	-1.037%	2	281	-24.142%
2026-01-27	136.6800	136.8700	136.6800	136.8700	-1.674%	6	281	-24.929%
2026-01-26	138.6600	139.2000	138.5000	139.2000	+0.375%	154	279	-26.185%
2026-01-23	137.9000	138.6800	137.9000	138.6800	-0.695%	48	157	-25.909%
2026-01-22	140.5000	140.6400	139.5500	139.6500	-3.822%	4	159	-26.423%
2026-01-20	143.1800	145.2000	143.1800	145.2000	+5.439%	10	157	-29.236%
2026-01-16	137.4400	137.7100	137.4400	137.7100	+1.072%	6	152	-25.387%
2026-01-15	137.4600	137.5500	136.1000	136.2500	-4.070%	10	152	-24.587%
2026-01-14	142.2700	142.2700	142.0300	142.0300	+1.617%	2	151	-27.656%
2026-01-13	140.0300	140.2300	139.6500	139.7700	+1.165%	42	152	-26.486%
2026-01-12	138.4800	138.4800	137.9500	138.1600	-1.124%	6	140	-25.630%
2026-01-09	140.2300	140.2900	139.6500	139.7300	-0.463%	4	138	-26.465%
2026-01-08	140.1300	140.9000	139.9900	140.3800	+1.138%	14	137	-26.806%
2026-01-06	138.5400	138.8000	138.5400	138.8000	+1.797%	4	132	-25.973%
2026-01-05	136.4800	136.4800	136.3500	136.3500	-0.190%	2	129	-24.642%
2026-01-02	136.5500	136.6100	136.5500	136.6100	-1.151%	2	129	-24.786%
2025-12-31	137.0800	138.2100	137.0000	138.2000	+0.196%	70	113	-25.651%
2025-12-30	137.7000	138.0500	137.2900	137.9300	-0.080%	28	113	-25.506%
2025-12-29	138.6500	138.7200	138.0300	138.0400	+2.366%	6	104	-25.565%
2025-12-26	135.0000	135.3900	134.5300	134.8500	-1.913%	9	103	-23.804%
2025-12-24	137.5000	137.6000	137.4500	137.4800	+0.336%	4	100	-25.262%
2025-12-23	137.0500	137.3500	136.9500	137.0200	-2.574%	8	100	-25.011%
2025-12-22	140.5500	140.6400	140.5500	140.6400	-2.779%	2	96	-26.941%
2025-12-19	144.5800	144.6600	144.5800	144.6600	-3.842%	2	96	-28.971%
2025-12-17	148.4000	150.4400	148.4000	150.4400	+1.993%	4	95	-31.700%
2025-12-16	147.3300	147.5000	147.3300	147.5000	+0.683%	2	93	-30.339%
2025-12-15	146.3800	146.5500	146.3800	146.5000	+2.219%	4	92	-29.863%
2025-12-12	143.0000	143.3200	142.9400	143.3200	-1.206%	6	90	-28.307%
2025-12-11	146.2500	146.2500	144.9700	145.0700	+3.319%	4	87	-29.172%
2025-12-09	140.5500	140.7500	140.2500	140.4100	-0.735%	40	85	-26.821%
2025-12-08	141.3200	141.4500	141.3200	141.4500	-6.107%	2	47	-27.359%
2025-11-25	150.6500	150.6500	150.6500	150.6500	+9.285%	1	46	-31.796%
2025-11-17	137.8500	137.8500	137.8500	137.8500	+1.330%	1	46	-25.462%
2025-11-14	136.0400	136.0400	136.0400	136.0400	+13.357%	4	45	-24.471%
2025-11-03	122.1700	122.3400	120.0100	120.0100	-3.684%	14	29	-14.382%
2025-10-31	124.6000	125.0000	124.4300	124.6000	-0.851%	6	29	-17.536%
2025-10-30	125.0300	125.6700	125.0300	125.6700	+3.288%	4	27	-18.238%
2025-10-29	120.7500	121.6700	120.5900	121.6700	-4.997%	5	25	-15.550%
2025-10-28	132.1400	132.4000	127.7300	128.0700	-4.390%	11	23	-19.770%
2025-10-27	133.3700	133.9500	133.3700	133.9500	-2.490%	3	15	-23.292%
2025-10-24	137.1900	137.3700	137.1900	137.3700	-1.449%	2	15	-25.202%
2025-10-23	139.3900	139.3900	139.3900	139.3900	-1.658%	2	15	-26.286%
2025-10-22	141.6400	141.7400	141.6400	141.7400	+7.812%	2	13	-27.508%
2025-10-09	131.7800	131.7800	131.4700	131.4700	-3.260%	4	12	-21.845%
2025-09-30	135.9000	135.9000	135.9000	135.9000	-4.235%	2	12	-24.393%
2025-09-25	141.9100	141.9100	141.9100	141.9100	0.000%	10	10	-27.595%