Dark

NVDA20280121P330
NVDA Jan 21 2028 330.00 Put (NVDA280121P00330000)
option OPRA

EOD

Sep 25, 2026

107.06-3.244%(-3.59)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	107.0600	107.0600	107.0600	107.0600	-3.244%	3	1,423	0.000%
2026-09-24	110.1500	110.6500	110.1000	110.6500	+2.454%	21	1,423	-3.244%
2026-09-23	107.6000	108.0000	107.6000	108.0000	+2.438%	2	1,423	-0.870%
2026-09-22	105.6800	105.6800	105.4300	105.4300	-0.641%	16	1,423	+1.546%
2026-09-21	106.1000	106.1100	106.1000	106.1100	-6.962%	33	1,407	+0.895%
2026-09-17	114.0500	114.0500	114.0500	114.0500	-2.480%	10	1,374	-6.129%
2026-09-16	116.9400	116.9500	116.9400	116.9500	+12.777%	8	1,364	-8.457%
2026-09-04	103.7000	103.7000	103.7000	103.7000	-5.340%	1	1,364	+3.240%
2026-09-02	109.5500	109.5500	109.5000	109.5500	-3.582%	69	1,364	-2.273%
2026-08-31	113.6500	113.6500	113.6200	113.6200	+4.143%	2	1,301	-5.774%
2026-08-27	106.2000	109.1500	106.2000	109.1000	-9.611%	25	1,300	-1.870%
2026-08-26	120.7000	120.7000	120.7000	120.7000	+7.499%	10	1,298	-11.301%
2026-08-12	112.7000	112.9500	112.2800	112.2800	-3.581%	13	1,298	-4.649%
2026-08-06	116.9000	116.9000	116.4500	116.4500	-7.616%	8	1,286	-8.064%
2026-08-03	126.5500	126.5500	126.0500	126.0500	-1.562%	30	1,279	-15.065%
2026-07-13	127.9500	128.0500	127.9500	128.0500	+1.627%	2	1,249	-16.392%
2026-07-10	126.0000	126.0000	126.0000	126.0000	-4.110%	1	1,248	-15.032%
2026-07-08	131.4000	131.4000	131.4000	131.4000	-2.595%	40	1,248	-18.524%
2026-07-07	134.9000	134.9000	134.9000	134.9000	-2.627%	13	1,208	-20.638%
2026-07-02	138.6500	138.6500	138.4200	138.5400	+0.501%	14	1,201	-22.723%
2026-06-29	137.9500	137.9500	137.8500	137.8500	+0.174%	2	1,201	-22.336%
2026-06-25	137.7500	137.7500	137.6100	137.6100	+4.297%	2	1,201	-22.200%
2026-06-23	132.1000	132.1300	131.9000	131.9400	+3.767%	57	1,201	-18.857%
2026-06-22	126.8000	127.1500	126.5000	127.1500	+0.087%	203	1,197	-15.800%
2026-06-16	127.1000	127.1000	127.0400	127.0400	+0.825%	2	1,294	-15.727%
2026-06-15	126.0000	126.0000	126.0000	126.0000	+12.299%	20	1,314	-15.032%
2026-05-14	112.2000	112.2000	112.2000	112.2000	-2.680%	15	1,314	-4.581%
2026-05-13	115.2900	115.2900	115.2900	115.2900	-3.523%	1	1,329	-7.139%
2026-05-11	119.5000	119.5000	119.5000	119.5000	-3.278%	15	1,329	-10.410%
2026-05-08	123.3000	123.5500	123.3000	123.5500	-1.983%	31	1,329	-13.347%
2026-05-07	125.4000	126.0500	125.4000	126.0500	-4.558%	35	1,359	-15.065%
2026-04-24	132.0700	132.0700	132.0700	132.0700	-2.351%	3	1,394	-18.937%
2026-04-23	132.7000	135.2500	132.7000	135.2500	+0.880%	6	1,397	-20.843%
2026-04-21	132.2000	134.0700	132.2000	134.0700	+0.075%	10	1,394	-20.146%
2026-04-15	133.9700	133.9700	133.9700	133.9700	-4.817%	3	1,394	-20.087%
2026-04-14	140.7500	140.7500	140.7500	140.7500	-1.436%	3	1,393	-23.936%
2026-04-13	143.0000	143.0000	142.8000	142.8000	-0.203%	2	1,393	-25.028%
2026-04-10	143.7000	143.7000	143.0900	143.0900	-2.838%	5	1,392	-25.180%
2026-04-09	147.3200	147.3200	147.2700	147.2700	-1.028%	2	1,392	-27.304%
2026-04-08	148.7000	148.9500	148.7000	148.8000	-4.080%	105	1,391	-28.051%
2026-04-07	155.7000	155.9000	154.8000	155.1300	+1.108%	210	1,328	-30.987%
2026-04-06	153.4300	153.4300	153.4300	153.4300	-0.441%	1	1,223	-30.222%
2026-04-02	154.4300	154.4900	154.0600	154.1100	-0.285%	22	1,212	-30.530%
2026-04-01	154.7000	155.0000	154.2700	154.5500	-1.265%	646	1,212	-30.728%
2026-03-31	157.7000	157.7000	156.5300	156.5300	-4.204%	5	1,003	-31.604%
2026-03-30	163.4500	163.4500	163.4000	163.4000	+1.302%	2	998	-34.480%
2026-03-27	161.5500	161.5500	161.3000	161.3000	+7.069%	6	998	-33.627%
2026-03-25	150.5400	150.6500	150.5400	150.6500	-3.088%	22	992	-28.935%
2026-03-24	155.8000	155.8000	155.4500	155.4500	+0.420%	8	992	-31.129%
2026-03-23	154.1000	155.2000	153.2000	154.8000	-1.932%	108	985	-30.840%
2026-03-20	155.0500	158.5500	155.0500	157.8500	+3.103%	115	916	-32.176%
2026-03-19	153.2400	153.4900	153.0800	153.1000	+1.525%	229	856	-30.072%
2026-03-18	149.2400	150.8000	149.0400	150.8000	+0.621%	25	718	-29.005%
2026-03-17	148.8500	149.8700	148.8500	149.8700	+0.665%	157	699	-28.565%
2026-03-16	147.2300	148.9200	145.3500	148.8800	-1.820%	18	620	-28.090%
2026-03-13	150.9700	151.6400	150.9700	151.6400	+0.858%	12	609	-29.399%
2026-03-12	150.5000	150.5000	150.3500	150.3500	+1.794%	10	603	-28.793%
2026-03-11	147.0000	147.7000	146.9500	147.7000	+0.136%	40	598	-27.515%
2026-03-10	147.4000	147.5000	147.4000	147.5000	-3.689%	3	568	-27.417%
2026-03-09	152.8500	153.1500	152.8500	153.1500	+1.910%	70	566	-30.095%
2026-03-04	150.1800	150.2800	150.1800	150.2800	-2.002%	12	500	-28.760%
2026-03-03	153.3500	153.3500	153.3500	153.3500	+1.268%	2	494	-30.186%
2026-03-02	151.3500	151.4300	151.3500	151.4300	-1.860%	12	492	-29.301%
2026-02-03	155.1300	155.2800	154.3000	154.3000	+7.056%	6	486	-30.616%
2026-01-28	144.0500	144.1300	144.0500	144.1300	-1.010%	2	483	-25.720%
2026-01-27	145.5300	145.7000	145.3900	145.6000	-1.188%	6	483	-26.470%
2026-01-26	147.3800	147.5600	147.2900	147.3500	+0.136%	4	480	-27.343%
2026-01-23	146.9700	147.1500	146.9700	147.1500	-0.982%	4	478	-27.244%
2026-01-22	148.4100	148.6100	148.4100	148.6100	-0.993%	2	476	-27.959%
2026-01-21	150.1000	150.1000	150.1000	150.1000	-2.791%	15	475	-28.674%
2026-01-20	152.1800	154.4100	152.1800	154.4100	+5.363%	6	460	-30.665%
2026-01-16	145.5500	146.5500	145.5500	146.5500	+0.102%	6	456	-26.946%
2026-01-15	146.2300	146.4000	146.2300	146.4000	-1.831%	2	456	-26.872%
2026-01-13	149.1500	149.1500	147.0900	149.1300	+1.105%	146	455	-28.210%
2026-01-12	146.8100	147.5000	146.8100	147.5000	-0.270%	6	375	-27.417%
2026-01-09	149.0600	149.2000	147.7800	147.9000	-0.885%	4	373	-27.613%
2026-01-08	148.2200	149.9000	147.7700	149.2200	+1.200%	24	372	-28.254%
2026-01-06	147.3500	147.4500	147.3500	147.4500	+1.340%	2	362	-27.392%
2026-01-05	145.7000	145.7000	145.5000	145.5000	-0.308%	2	360	-26.419%
2026-01-02	144.0500	145.9600	144.0500	145.9500	0.000%	4	360	-26.646%
2025-12-31	145.7100	146.5000	145.7000	145.9500	-0.545%	180	289	-26.646%
2025-12-30	147.0600	147.1500	146.0800	146.7500	-0.075%	26	289	-27.046%
2025-12-29	147.2400	147.2800	146.7900	146.8600	+2.592%	4	279	-27.101%
2025-12-26	144.0300	144.0500	143.0500	143.1500	-1.757%	10	277	-25.211%
2025-12-23	145.7600	146.1500	145.6300	145.7100	-2.795%	21	272	-26.525%
2025-12-22	149.4800	149.9300	149.4800	149.9000	-1.647%	6	261	-28.579%
2025-12-19	153.5600	153.6200	152.1300	152.4100	-3.812%	4	259	-29.755%
2025-12-18	158.3900	158.4500	158.3900	158.4500	-0.820%	2	257	-32.433%
2025-12-17	157.5700	159.9900	157.5700	159.7600	+2.905%	12	256	-32.987%
2025-12-16	156.3600	156.6500	155.1000	155.2500	-0.353%	24	250	-31.040%
2025-12-15	155.3100	155.8000	154.2000	155.8000	+0.290%	152	227	-31.284%
2025-12-12	151.7000	155.3500	151.7000	155.3500	+0.648%	5	77	-31.085%
2025-12-11	155.3200	155.5100	154.3500	154.3500	+3.120%	4	75	-30.638%
2025-12-09	149.4200	149.6800	149.4200	149.6800	-0.406%	2	72	-28.474%
2025-12-08	150.1700	150.2900	150.1700	150.2900	-1.643%	2	71	-28.764%
2025-12-03	152.7000	152.8000	152.7000	152.8000	-1.546%	10	70	-29.935%
2025-11-28	155.2000	155.2000	155.2000	155.2000	+1.764%	20	70	-31.018%
2025-11-26	152.7100	152.7100	152.5100	152.5100	-2.362%	3	73	-29.801%
2025-11-25	156.4000	156.4000	156.2000	156.2000	+2.118%	2	73	-31.460%
2025-11-20	150.8600	152.9600	150.8600	152.9600	+14.792%	8	73	-30.008%
2025-10-31	132.7500	133.2500	132.7500	133.2500	-2.094%	4	66	-19.655%
2025-10-28	140.9100	140.9600	136.1000	136.1000	-4.310%	3	65	-21.337%
2025-10-27	141.9500	143.0500	141.9500	142.2300	-2.835%	47	66	-24.728%
2025-10-24	146.3100	146.3800	146.3100	146.3800	-3.130%	2	66	-26.862%
2025-10-22	150.7400	151.1100	150.7400	151.1100	+0.332%	2	66	-29.151%
2025-10-21	150.6100	150.6100	150.6100	150.6100	-0.817%	1	65	-28.916%
2025-10-15	152.1900	152.1900	151.8500	151.8500	+5.613%	46	65	-29.496%
2025-10-13	144.0000	144.0000	143.7800	143.7800	-1.325%	13	20	-25.539%
2025-10-10	138.8000	145.8500	138.8000	145.7100	+3.568%	4	8	-26.525%
2025-10-09	140.6900	140.6900	140.6900	140.6900	-2.299%	2	6	-23.904%
2025-10-03	144.0000	144.0000	144.0000	144.0000	-0.676%	4	6	-25.653%
2025-10-01	144.9800	144.9800	144.9800	144.9800	0.000%	2	2	-26.155%