Dark

NVDA20280121P340
NVDA Jan 21 2028 340.00 Put (NVDA280121P00340000)
option OPRA

EOD

Sep 30, 2026

111.56-0.924%(-1.04)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	111.5600	111.5600	111.5600	111.5600	-0.924%	5	1,028	0.000%
2026-09-29	111.3000	112.6000	111.3000	112.6000	+0.178%	6	1,028	-0.924%
2026-09-28	110.6800	112.4000	110.6800	112.4000	-7.755%	8	1,025	-0.747%
2026-09-17	121.8500	121.8500	121.8500	121.8500	-1.884%	2	1,025	-8.445%
2026-09-10	124.0000	124.1900	124.0000	124.1900	+3.794%	11	1,024	-10.170%
2026-09-09	119.1400	119.6500	119.1400	119.6500	+1.398%	19	1,015	-6.761%
2026-09-08	118.0000	118.0000	118.0000	118.0000	-2.479%	5	1,013	-5.458%
2026-08-12	121.0000	121.0000	121.0000	121.0000	-4.552%	4	1,013	-7.802%
2026-08-06	126.7700	126.7700	126.7700	126.7700	-5.852%	8	1,009	-11.998%
2026-08-03	134.6500	134.6500	134.6500	134.6500	+2.357%	15	1,001	-17.148%
2026-07-22	131.5500	131.5500	131.5500	131.5500	-1.534%	25	986	-15.196%
2026-07-15	133.7000	133.7000	133.6000	133.6000	-0.261%	2	961	-16.497%
2026-07-10	134.9000	134.9000	133.9500	133.9500	-9.676%	45	961	-16.715%
2026-07-02	148.0000	148.3900	147.6000	148.3000	+0.713%	161	846	-24.774%
2026-06-29	147.3000	147.3000	147.2500	147.2500	+4.544%	2	846	-24.238%
2026-06-23	140.9000	140.9300	140.7600	140.8500	+4.025%	74	845	-20.795%
2026-06-22	135.4000	135.4500	135.3200	135.4000	-0.309%	38	839	-17.607%
2026-06-16	135.8500	135.8500	135.7300	135.8200	-2.708%	8	848	-17.862%
2026-06-12	139.6000	139.6000	139.6000	139.6000	+16.869%	2	851	-20.086%
2026-05-14	121.2700	121.2700	119.4500	119.4500	-3.389%	11	851	-6.605%
2026-05-13	124.7000	124.7000	123.6400	123.6400	-1.482%	2	849	-9.770%
2026-05-11	125.5000	125.5000	125.5000	125.5000	-6.238%	5	849	-11.108%
2026-05-07	133.8500	133.8500	133.8500	133.8500	-4.393%	3	849	-16.653%
2026-05-06	140.0000	140.0000	140.0000	140.0000	-2.200%	15	852	-20.314%
2026-04-30	143.1500	143.1500	143.1500	143.1500	+7.551%	1	867	-22.068%
2026-04-28	133.1000	133.1000	133.1000	133.1000	+1.526%	20	867	-16.183%
2026-04-27	131.6500	131.6500	131.1000	131.1000	-3.886%	22	887	-14.905%
2026-04-24	136.4000	136.4000	136.4000	136.4000	-4.079%	35	898	-18.211%
2026-04-22	142.9900	143.0100	142.2000	142.2000	-0.664%	6	898	-21.547%
2026-04-20	143.1500	143.1500	143.1500	143.1500	+0.810%	10	893	-22.068%
2026-04-17	142.0000	142.0000	142.0000	142.0000	-1.492%	25	893	-21.437%
2026-04-16	144.1500	144.1500	144.1500	144.1500	-0.689%	20	893	-22.608%
2026-04-15	143.3500	145.1500	143.3500	145.1500	-5.162%	55	893	-23.142%
2026-04-13	153.0000	153.0500	153.0000	153.0500	+0.592%	2	913	-27.109%
2026-04-10	152.3500	152.4500	152.1500	152.1500	-3.519%	49	912	-26.678%
2026-04-09	158.8500	158.8500	156.9500	157.7000	-0.749%	62	945	-29.258%
2026-04-08	158.8000	158.8900	158.8000	158.8900	-2.492%	4	916	-29.788%
2026-04-06	162.7500	163.0000	162.7500	162.9500	-0.300%	12	912	-31.537%
2026-04-02	163.8600	165.9000	163.4400	163.4400	-0.426%	7	908	-31.743%
2026-04-01	163.6500	165.0000	163.6500	164.1400	-1.228%	22	908	-32.034%
2026-03-31	167.4300	167.4300	166.1800	166.1800	-0.342%	8	902	-32.868%
2026-03-26	166.7500	166.7500	166.7500	166.7500	+3.315%	2	915	-33.097%
2026-03-25	160.4000	161.7400	159.8500	161.4000	-2.158%	166	915	-30.880%
2026-03-24	165.4000	165.4000	164.9600	164.9600	+0.371%	7	829	-32.371%
2026-03-23	163.6500	164.5200	163.6500	164.3500	-0.382%	16	825	-32.120%
2026-03-20	164.5500	165.1400	164.3900	164.9800	+3.879%	43	812	-32.380%
2026-03-18	158.5100	159.0000	158.2000	158.8200	-0.301%	112	790	-29.757%
2026-03-17	158.8500	159.3000	158.1000	159.3000	0.000%	21	736	-29.969%
2026-03-16	156.3600	159.3000	153.9000	159.3000	-0.933%	48	720	-29.969%
2026-03-13	160.8000	161.0000	160.8000	160.8000	+2.063%	12	705	-30.622%
2026-03-12	158.2500	159.4000	157.5500	157.5500	+0.832%	6	699	-29.191%
2026-03-11	156.6000	156.7500	155.8500	156.2500	-0.857%	20	696	-28.602%
2026-03-10	159.2000	159.2000	156.4500	157.6000	-2.866%	95	689	-29.213%
2026-03-09	162.1500	162.3000	162.1500	162.2500	+1.153%	39	618	-31.242%
2026-03-06	160.6000	160.6400	160.4000	160.4000	+0.659%	13	585	-30.449%
2026-03-04	160.8000	160.8000	159.2500	159.3500	-1.926%	22	578	-29.991%
2026-03-03	162.5500	162.5500	162.4800	162.4800	+1.227%	4	567	-31.339%
2026-03-02	161.6000	161.6000	160.3800	160.5100	-2.751%	47	564	-30.497%
2026-02-27	162.4000	165.0500	162.4000	165.0500	+3.642%	2	540	-32.408%
2026-02-13	159.2000	159.2500	159.2000	159.2500	+2.742%	2	538	-29.947%
2026-02-09	153.7500	155.0000	153.7500	155.0000	-7.820%	30	538	-28.026%
2026-02-04	168.1500	168.1500	168.1500	168.1500	+8.156%	5	553	-33.654%
2026-02-02	155.3000	155.4700	155.3000	155.4700	+1.283%	2	548	-28.243%
2026-01-30	153.4000	153.5000	153.4000	153.5000	-2.509%	4	548	-27.322%
2026-01-29	157.3500	157.4500	157.3500	157.4500	+2.882%	2	547	-29.146%
2026-01-28	153.3500	153.7000	152.9000	153.0400	-0.977%	6	547	-27.104%
2026-01-27	154.8500	154.9900	154.3700	154.5500	-1.435%	6	545	-27.816%
2026-01-26	156.3300	157.1500	156.2800	156.8000	+0.448%	36	543	-28.852%
2026-01-23	156.0200	156.1000	156.0200	156.1000	-0.964%	2	523	-28.533%
2026-01-22	158.3600	158.4000	157.4500	157.6200	-2.451%	6	522	-29.222%
2026-01-21	163.4500	163.4500	161.5800	161.5800	-0.810%	5	519	-30.957%
2026-01-20	161.3500	162.9000	161.3500	162.9000	+4.766%	6	515	-31.516%
2026-01-16	154.6500	155.4900	154.6500	155.4900	+0.439%	6	511	-28.253%
2026-01-15	154.0300	154.8100	154.0300	154.8100	-2.069%	6	511	-27.937%
2026-01-13	156.1400	158.0800	156.1400	158.0800	+0.977%	4	508	-29.428%
2026-01-12	157.7500	157.7500	155.7100	156.5500	-0.572%	7	506	-28.738%
2026-01-09	158.3500	158.8000	156.7500	157.4500	-0.981%	14	503	-29.146%
2026-01-08	157.1500	159.0100	156.9900	159.0100	+1.669%	12	498	-29.841%
2026-01-06	155.6300	156.4000	155.6300	156.4000	-0.191%	4	492	-28.670%
2026-01-05	154.5300	156.7400	154.5300	156.7000	+0.921%	12	486	-28.807%
2026-01-02	152.3300	155.2700	152.3300	155.2700	+0.304%	20	486	-28.151%
2025-12-31	154.9400	155.4000	154.4900	154.8000	-0.540%	232	389	-27.933%
2025-12-30	156.0000	156.1000	155.0200	155.6400	-0.122%	34	389	-28.322%
2025-12-29	156.3500	156.4000	155.7100	155.8300	+2.284%	6	378	-28.409%
2025-12-26	152.8500	153.0500	151.8700	152.3500	-1.684%	36	375	-26.774%
2025-12-24	155.1600	155.2900	154.8000	154.9600	+0.376%	20	349	-28.007%
2025-12-23	154.9700	155.1100	154.1100	154.3800	-2.900%	114	349	-27.737%
2025-12-22	158.5700	158.9900	158.5700	158.9900	-4.745%	12	294	-29.832%
2025-12-18	166.8700	166.9100	166.8700	166.9100	-1.429%	2	288	-33.162%
2025-12-17	166.9500	169.3300	166.9500	169.3300	+2.849%	4	287	-34.117%
2025-12-16	165.5200	165.5200	164.5500	164.6400	-0.030%	4	286	-32.240%
2025-12-15	164.5600	164.6900	164.5600	164.6900	+0.091%	2	286	-32.261%
2025-12-11	164.3200	164.5400	164.3200	164.5400	+3.387%	2	285	-32.199%
2025-12-10	160.1500	160.5000	159.1500	159.1500	+0.321%	57	285	-29.903%
2025-12-09	158.5300	158.6400	158.5300	158.6400	-0.446%	2	251	-29.677%
2025-12-08	159.1000	159.3500	159.1000	159.3500	-0.717%	2	251	-29.991%
2025-12-05	160.6000	160.6000	160.5000	160.5000	+0.722%	80	252	-30.492%
2025-12-04	161.2100	161.2100	159.3500	159.3500	-1.957%	31	174	-29.991%
2025-12-03	161.1500	162.5300	161.1500	162.5300	+2.413%	51	146	-31.360%
2025-12-02	158.7000	158.7000	158.7000	158.7000	-2.188%	20	103	-29.704%
2025-12-01	163.0500	163.0500	162.2500	162.2500	-0.092%	40	84	-31.242%
2025-11-26	162.2500	162.4000	162.1000	162.4000	+11.043%	26	62	-31.305%
2025-11-10	146.2500	146.2500	146.2500	146.2500	-6.400%	1	62	-23.720%
2025-11-07	156.2500	156.2500	156.2500	156.2500	+12.637%	2	61	-28.602%
2025-11-03	138.7200	138.7200	138.7200	138.7200	-1.895%	2	61	-19.579%
2025-10-31	141.2600	141.4000	141.2600	141.4000	+2.836%	2	61	-21.103%
2025-10-29	137.5000	137.5000	137.5000	137.5000	-3.813%	6	62	-18.865%
2025-10-28	145.0200	145.0200	142.9500	142.9500	-5.362%	11	62	-21.959%
2025-10-27	151.0500	151.0500	151.0500	151.0500	-3.005%	15	63	-26.144%
2025-10-24	155.5800	155.7300	155.5800	155.7300	-1.356%	2	63	-28.363%
2025-10-23	157.8700	157.8700	157.8700	157.8700	-1.682%	2	63	-29.334%
2025-10-22	160.2500	160.5700	160.2500	160.5700	+0.987%	2	63	-30.523%
2025-10-21	158.9000	159.0000	158.9000	159.0000	-0.220%	2	64	-29.836%
2025-10-15	159.3500	159.3500	159.3500	159.3500	+2.873%	45	64	-29.991%
2025-10-10	154.9000	154.9000	154.9000	154.9000	+3.612%	15	49	-27.979%
2025-10-09	149.7900	150.7700	149.2200	149.5000	-2.031%	7	49	-25.378%
2025-10-08	152.6700	152.6700	152.6000	152.6000	-0.444%	2	48	-26.894%
2025-10-07	153.2800	153.2800	153.2800	153.2800	-0.622%	2	47	-27.218%
2025-10-01	154.2400	154.2400	154.2400	154.2400	-0.362%	2	47	-27.671%
2025-09-30	154.8000	154.8000	154.8000	154.8000	-3.491%	45	45	-27.933%
2025-09-23	160.4000	160.4000	160.4000	160.4000	+2.166%	3	3	-30.449%
2025-09-22	157.5000	157.5000	157.0000	157.0000	0.000%	5	3	-28.943%