Dark

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

EOD

Sep 30, 2026

95.00-0.367%(-0.35)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	94.6000	95.0000	94.5000	95.0000	-0.367%	4	795	0.000%
2026-09-28	96.1200	96.1200	95.3000	95.3500	-3.765%	11	793	-0.367%
2026-09-23	98.0000	99.0800	98.0000	99.0800	+2.039%	52	788	-4.118%
2026-09-22	97.0800	97.1000	96.9000	97.1000	-0.512%	17	786	-2.163%
2026-09-21	100.5000	100.5000	97.5900	97.6000	-6.064%	60	802	-2.664%
2026-09-18	103.9000	103.9000	103.9000	103.9000	-0.355%	1	808	-8.566%
2026-09-17	104.2400	104.2700	104.2400	104.2700	-6.316%	49	807	-8.890%
2026-09-14	111.0700	111.3000	111.0700	111.3000	+15.938%	2	758	-14.645%
2026-09-04	94.5000	96.0000	94.5000	96.0000	-8.571%	18	752	-1.042%
2026-08-31	105.0000	105.0000	105.0000	105.0000	+2.941%	1	752	-9.524%
2026-08-28	102.0000	102.0000	102.0000	102.0000	+3.030%	2	751	-6.863%
2026-08-27	99.0000	99.0000	99.0000	99.0000	-8.865%	1	751	-4.040%
2026-08-20	108.0000	108.6300	108.0000	108.6300	+7.289%	3	751	-12.547%
2026-08-17	101.2500	101.2500	101.2500	101.2500	-1.460%	1	751	-6.173%
2026-08-13	102.0000	103.0000	102.0000	102.7500	-1.571%	3	751	-7.543%
2026-08-12	103.7500	104.7200	103.7500	104.3900	-2.165%	6	751	-8.995%
2026-08-10	106.7000	106.7000	106.7000	106.7000	+2.596%	1	749	-10.965%
2026-08-07	104.0000	104.0000	104.0000	104.0000	-1.979%	2	748	-8.654%
2026-08-05	106.1000	106.1000	106.1000	106.1000	-9.963%	9	746	-10.462%
2026-08-03	117.8400	117.8400	117.8400	117.8400	-6.883%	1	735	-19.382%
2026-07-27	126.5500	126.5500	126.5500	126.5500	+5.414%	15	735	-24.931%
2026-07-13	120.0000	120.0500	120.0000	120.0500	-4.647%	2	720	-20.866%
2026-07-07	125.9000	125.9000	125.9000	125.9000	+1.943%	8	719	-24.543%
2026-06-23	123.4600	123.5000	123.4600	123.5000	+8.096%	4	727	-23.077%
2026-05-29	114.3000	114.3000	114.2500	114.2500	-1.847%	2	726	-16.849%
2026-05-26	116.4000	116.4000	116.4000	116.4000	+10.857%	22	726	-18.385%
2026-05-14	105.0000	105.0000	105.0000	105.0000	-6.099%	1	718	-9.524%
2026-05-11	113.0000	113.0000	110.7800	111.8200	-2.748%	27	718	-15.042%
2026-05-08	114.6400	115.0000	114.0000	114.9800	-2.061%	8	711	-17.377%
2026-05-07	117.0000	117.8000	117.0000	117.4000	-2.975%	12	712	-19.080%
2026-05-06	122.0300	122.0300	121.0000	121.0000	-4.837%	5	712	-21.488%
2026-05-05	127.1500	127.1500	127.1500	127.1500	+0.993%	1	713	-25.285%
2026-05-04	127.0100	128.0000	125.9000	125.9000	+1.076%	5	713	-24.543%
2026-04-30	124.5600	124.5600	124.5600	124.5600	+6.462%	1	713	-23.732%
2026-04-28	117.0000	117.0000	117.0000	117.0000	+1.739%	3	713	-18.803%
2026-04-27	117.8300	117.8300	115.0000	115.0000	-7.889%	4	713	-17.391%
2026-04-20	124.9000	124.9000	124.8500	124.8500	-2.316%	2	714	-23.909%
2026-04-16	127.9000	127.9000	127.8100	127.8100	-3.027%	2	714	-25.671%
2026-04-14	131.8000	131.8000	131.8000	131.8000	-2.189%	3	714	-27.921%
2026-04-13	134.8500	134.8500	134.7500	134.7500	+0.037%	2	714	-29.499%
2026-04-10	134.7000	134.7000	134.7000	134.7000	-2.758%	3	713	-29.473%
2026-04-09	138.1700	138.6500	138.1500	138.5200	-4.633%	12	710	-31.418%
2026-04-07	146.3500	146.4000	145.2500	145.2500	+0.401%	13	705	-34.596%
2026-04-06	144.8500	144.8500	144.6700	144.6700	-0.434%	2	700	-34.333%
2026-04-01	146.2500	146.4000	145.3000	145.3000	-3.391%	30	700	-34.618%
2026-03-31	150.4000	150.4000	150.4000	150.4000	-2.020%	5	685	-36.835%
2026-03-30	152.0000	153.5000	152.0000	153.5000	+1.120%	6	681	-38.111%
2026-03-27	150.6000	152.0000	150.6000	151.8000	+1.606%	16	675	-37.418%
2026-03-26	145.6000	149.4000	145.6000	149.4000	+4.989%	11	659	-36.412%
2026-03-25	142.9600	143.1000	141.2200	142.3000	-2.568%	135	654	-33.240%
2026-03-24	146.5500	146.6000	146.0000	146.0500	+0.413%	113	627	-34.954%
2026-03-23	144.7000	146.1700	143.9600	145.4500	-0.615%	175	543	-34.685%
2026-03-20	146.4300	146.5600	145.7300	146.3500	+1.752%	154	441	-35.087%
2026-03-19	143.9000	143.9400	143.8300	143.8300	+2.780%	82	406	-33.950%
2026-03-18	140.0600	140.0600	139.9400	139.9400	-0.185%	38	406	-32.114%
2026-03-17	140.4200	140.4200	140.2000	140.2000	+0.322%	48	387	-32.240%
2026-03-16	138.2000	139.7500	136.4000	139.7500	-1.964%	34	383	-32.021%
2026-03-13	142.0100	142.5500	142.0100	142.5500	+2.999%	62	363	-33.357%
2026-03-10	138.4500	138.4500	138.4000	138.4000	-3.621%	26	332	-31.358%
2026-03-09	143.5500	143.6000	143.5500	143.6000	+1.527%	10	307	-33.844%
2026-03-04	141.2700	141.4400	141.2700	141.4400	-0.674%	14	312	-32.834%
2026-03-02	142.4500	142.4500	142.4000	142.4000	-1.989%	40	305	-33.287%
2026-02-27	145.2900	145.2900	145.2900	145.2900	+3.535%	25	285	-34.614%
2026-02-26	140.3300	140.3300	140.3300	140.3300	+2.348%	25	298	-32.302%
2026-02-20	137.1100	137.1100	137.1100	137.1100	-5.721%	5	298	-30.713%
2026-02-17	145.1200	145.4300	145.1000	145.4300	+5.975%	4	296	-34.676%
2026-02-12	137.2300	137.2300	137.2300	137.2300	-2.549%	5	296	-30.773%
2026-02-06	140.8200	140.8200	140.8200	140.8200	+3.965%	10	291	-32.538%
2026-01-28	135.3700	135.4500	135.3700	135.4500	-1.037%	2	281	-29.863%
2026-01-27	136.6800	136.8700	136.6800	136.8700	-1.674%	6	281	-30.591%
2026-01-26	138.6600	139.2000	138.5000	139.2000	+0.375%	154	279	-31.753%
2026-01-23	137.9000	138.6800	137.9000	138.6800	-0.695%	48	157	-31.497%
2026-01-22	140.5000	140.6400	139.5500	139.6500	-3.822%	4	159	-31.973%
2026-01-20	143.1800	145.2000	143.1800	145.2000	+5.439%	10	157	-34.573%
2026-01-16	137.4400	137.7100	137.4400	137.7100	+1.072%	6	152	-31.014%
2026-01-15	137.4600	137.5500	136.1000	136.2500	-4.070%	10	152	-30.275%
2026-01-14	142.2700	142.2700	142.0300	142.0300	+1.617%	2	151	-33.113%
2026-01-13	140.0300	140.2300	139.6500	139.7700	+1.165%	42	152	-32.031%
2026-01-12	138.4800	138.4800	137.9500	138.1600	-1.124%	6	140	-31.239%
2026-01-09	140.2300	140.2900	139.6500	139.7300	-0.463%	4	138	-32.012%
2026-01-08	140.1300	140.9000	139.9900	140.3800	+1.138%	14	137	-32.327%
2026-01-06	138.5400	138.8000	138.5400	138.8000	+1.797%	4	132	-31.556%
2026-01-05	136.4800	136.4800	136.3500	136.3500	-0.190%	2	129	-30.326%
2026-01-02	136.5500	136.6100	136.5500	136.6100	-1.151%	2	129	-30.459%
2025-12-31	137.0800	138.2100	137.0000	138.2000	+0.196%	70	113	-31.259%
2025-12-30	137.7000	138.0500	137.2900	137.9300	-0.080%	28	113	-31.124%
2025-12-29	138.6500	138.7200	138.0300	138.0400	+2.366%	6	104	-31.179%
2025-12-26	135.0000	135.3900	134.5300	134.8500	-1.913%	9	103	-29.551%
2025-12-24	137.5000	137.6000	137.4500	137.4800	+0.336%	4	100	-30.899%
2025-12-23	137.0500	137.3500	136.9500	137.0200	-2.574%	8	100	-30.667%
2025-12-22	140.5500	140.6400	140.5500	140.6400	-2.779%	2	96	-32.452%
2025-12-19	144.5800	144.6600	144.5800	144.6600	-3.842%	2	96	-34.329%
2025-12-17	148.4000	150.4400	148.4000	150.4400	+1.993%	4	95	-36.852%
2025-12-16	147.3300	147.5000	147.3300	147.5000	+0.683%	2	93	-35.593%
2025-12-15	146.3800	146.5500	146.3800	146.5000	+2.219%	4	92	-35.154%
2025-12-12	143.0000	143.3200	142.9400	143.3200	-1.206%	6	90	-33.715%
2025-12-11	146.2500	146.2500	144.9700	145.0700	+3.319%	4	87	-34.514%
2025-12-09	140.5500	140.7500	140.2500	140.4100	-0.735%	40	85	-32.341%
2025-12-08	141.3200	141.4500	141.3200	141.4500	-6.107%	2	47	-32.838%
2025-11-25	150.6500	150.6500	150.6500	150.6500	+9.285%	1	46	-36.940%
2025-11-17	137.8500	137.8500	137.8500	137.8500	+1.330%	1	46	-31.085%
2025-11-14	136.0400	136.0400	136.0400	136.0400	+13.357%	4	45	-30.168%
2025-11-03	122.1700	122.3400	120.0100	120.0100	-3.684%	14	29	-20.840%
2025-10-31	124.6000	125.0000	124.4300	124.6000	-0.851%	6	29	-23.756%
2025-10-30	125.0300	125.6700	125.0300	125.6700	+3.288%	4	27	-24.405%
2025-10-29	120.7500	121.6700	120.5900	121.6700	-4.997%	5	25	-21.920%
2025-10-28	132.1400	132.4000	127.7300	128.0700	-4.390%	11	23	-25.822%
2025-10-27	133.3700	133.9500	133.3700	133.9500	-2.490%	3	15	-29.078%
2025-10-24	137.1900	137.3700	137.1900	137.3700	-1.449%	2	15	-30.844%
2025-10-23	139.3900	139.3900	139.3900	139.3900	-1.658%	2	15	-31.846%
2025-10-22	141.6400	141.7400	141.6400	141.7400	+7.812%	2	13	-32.976%
2025-10-09	131.7800	131.7800	131.4700	131.4700	-3.260%	4	12	-27.740%
2025-09-30	135.9000	135.9000	135.9000	135.9000	-4.235%	2	12	-30.096%
2025-09-25	141.9100	141.9100	141.9100	141.9100	0.000%	10	10	-33.056%