Dark

NVDA20280121P350
NVDA Jan 21 2028 350.00 Put (NVDA280121P00350000)
option OPRA

EOD

Sep 28, 2026

121.70-4.098%(-5.20)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	122.0000	122.0000	121.7000	121.7000	-4.098%	26	613	0.000%
2026-09-24	127.9500	127.9500	126.9000	126.9000	+1.520%	6	587	-4.098%
2026-09-23	125.0000	125.0000	125.0000	125.0000	+0.806%	2	585	-2.640%
2026-09-21	124.0500	124.0500	124.0000	124.0000	-3.464%	11	583	-1.855%
2026-09-09	128.4000	128.4500	128.4000	128.4500	+6.819%	52	572	-5.255%
2026-09-04	120.2500	120.2500	120.2500	120.2500	-2.632%	2	518	+1.206%
2026-09-03	123.1000	123.5500	123.0600	123.5000	-7.213%	14	518	-1.457%
2026-09-01	133.1000	133.1000	133.1000	133.1000	-0.374%	1	507	-8.565%
2026-08-28	127.9300	133.6000	127.9300	133.6000	+4.375%	13	507	-8.907%
2026-08-27	130.5000	130.5000	128.0000	128.0000	-2.156%	12	501	-4.922%
2026-08-19	130.8200	130.8200	130.8200	130.8200	-1.231%	10	501	-6.971%
2026-08-18	132.4500	132.4500	132.4500	132.4500	+1.533%	15	494	-8.116%
2026-08-12	130.3500	130.4500	130.3500	130.4500	-2.852%	8	479	-6.708%
2026-08-10	134.2800	134.2800	134.2800	134.2800	+1.114%	1	471	-9.368%
2026-08-05	132.8000	132.8000	132.8000	132.8000	-4.563%	20	472	-8.358%
2026-07-22	139.1500	139.1500	139.1500	139.1500	-6.233%	25	452	-12.540%
2026-07-09	148.4000	148.4000	148.4000	148.4000	-5.844%	1	452	-17.992%
2026-07-02	157.7000	157.7000	157.5000	157.6100	+9.042%	22	461	-22.784%
2026-06-22	144.5000	144.5400	144.4500	144.5400	-1.000%	16	461	-15.802%
2026-06-18	146.0000	146.0000	146.0000	146.0000	-1.484%	2	466	-16.644%
2026-06-17	148.0000	148.2000	147.4000	148.2000	+2.454%	3	466	-17.881%
2026-06-16	144.6000	144.7500	144.4100	144.6500	-4.817%	174	466	-15.866%
2026-06-11	151.9700	151.9700	151.9700	151.9700	+7.780%	1	550	-19.918%
2026-06-05	141.0000	141.0000	141.0000	141.0000	-0.704%	1	551	-13.688%
2026-06-04	143.4100	143.4100	142.0000	142.0000	+6.984%	2	551	-14.296%
2026-06-02	132.7300	132.7300	132.7300	132.7300	-2.261%	1	550	-8.310%
2026-06-01	139.0000	139.0000	135.8000	135.8000	-3.000%	3	550	-10.383%
2026-05-29	140.0700	140.0700	140.0000	140.0000	-1.060%	2	550	-13.071%
2026-05-28	143.0000	143.0000	141.5000	141.5000	-2.575%	2	550	-13.993%
2026-05-27	144.5200	145.2400	144.5200	145.2400	+2.354%	3	550	-16.208%
2026-05-26	141.9000	141.9000	141.9000	141.9000	+1.408%	1	549	-14.235%
2026-05-22	138.3300	139.9300	138.3300	139.9300	+4.699%	2	548	-13.028%
2026-05-21	133.6700	133.6700	133.6500	133.6500	+0.376%	10	547	-8.941%
2026-05-20	134.1500	134.2500	133.1500	133.1500	-2.768%	28	547	-8.599%
2026-05-18	136.9400	136.9400	136.9400	136.9400	+3.374%	10	565	-11.129%
2026-05-15	132.5700	132.5700	132.4700	132.4700	+4.258%	6	565	-8.130%
2026-05-14	127.0000	128.0000	127.0000	127.0600	-4.445%	11	573	-4.218%
2026-05-13	132.9700	132.9700	132.9700	132.9700	-1.511%	10	579	-8.476%
2026-05-12	135.0100	135.0100	135.0100	135.0100	-0.633%	5	579	-9.859%
2026-05-11	137.6000	138.0200	135.8700	135.8700	-10.776%	15	579	-10.429%
2026-05-01	152.2800	152.2800	152.2800	152.2800	+5.166%	10	588	-20.081%
2026-04-29	144.8000	144.8000	144.8000	144.8000	+2.044%	1	588	-15.953%
2026-04-27	141.9000	141.9000	141.9000	141.9000	-2.608%	3	588	-14.235%
2026-04-24	147.0200	147.0200	145.7000	145.7000	-2.542%	4	588	-16.472%
2026-04-23	149.5000	149.5000	149.5000	149.5000	-3.048%	10	588	-18.595%
2026-04-15	152.5000	154.5000	151.9000	154.2000	-5.166%	159	588	-21.077%
2026-04-10	162.6000	162.6000	162.6000	162.6000	-2.606%	1	499	-25.154%
2026-04-09	168.5500	168.5500	166.9500	166.9500	-1.014%	14	500	-27.104%
2026-04-08	169.0000	169.0000	168.5700	168.6600	-2.857%	16	501	-27.843%
2026-04-06	173.6200	173.6200	173.6200	173.6200	-0.161%	9	503	-29.904%
2026-04-02	173.6600	175.6500	173.6600	173.9000	+0.035%	7	511	-30.017%
2026-04-01	173.3200	174.5700	173.3200	173.8400	-1.874%	35	511	-29.993%
2026-03-31	180.0000	180.0000	176.3000	177.1600	-3.413%	28	543	-31.305%
2026-03-30	183.4200	183.4200	183.4200	183.4200	+1.058%	4	540	-33.650%
2026-03-27	181.5000	181.5000	181.5000	181.5000	+6.122%	5	875	-32.948%
2026-03-25	171.0000	171.0300	170.9500	171.0300	-2.547%	6	905	-28.843%
2026-03-24	175.5000	175.7500	175.5000	175.5000	+0.920%	10	905	-30.655%
2026-03-23	174.2200	174.7300	173.4000	173.9000	-0.429%	8	905	-30.017%
2026-03-20	174.2000	174.7000	174.2000	174.6500	+1.718%	30	904	-30.318%
2026-03-19	171.4500	171.7000	171.4500	171.7000	+1.839%	4	899	-29.121%
2026-03-18	168.0500	168.6000	168.0000	168.6000	-0.030%	141	898	-27.817%
2026-03-17	167.8500	168.6500	167.8500	168.6500	+0.030%	16	757	-27.839%
2026-03-16	166.5500	168.6000	163.7000	168.6000	+0.357%	43	748	-27.817%
2026-03-12	168.9000	169.1000	168.0000	168.0000	+1.327%	14	712	-27.560%
2026-03-11	165.9500	166.0000	164.0500	165.8000	-0.659%	19	703	-26.598%
2026-03-10	167.5500	167.5500	165.8000	166.9000	-1.824%	193	693	-27.082%
2026-03-06	169.6800	170.0000	169.6500	170.0000	+0.621%	50	547	-28.412%
2026-03-04	170.4000	170.4000	168.5500	168.9500	-1.716%	20	511	-27.967%
2026-03-03	174.0000	174.0000	171.0000	171.9000	+1.267%	18	495	-29.203%
2026-03-02	169.6100	169.7500	169.6000	169.7500	-1.136%	10	478	-28.306%
2026-02-27	171.6500	171.7000	171.6500	171.7000	+2.599%	6	473	-29.121%
2026-02-17	167.3500	167.4000	167.3500	167.3500	+2.826%	11	467	-27.278%
2026-02-09	162.6000	162.7500	162.6000	162.7500	-3.355%	95	461	-25.223%
2026-02-06	168.4000	168.4000	168.4000	168.4000	+2.821%	15	506	-27.732%
2026-02-02	163.7800	163.7800	163.7800	163.7800	+0.850%	1	506	-25.693%
2026-01-30	162.8300	163.0200	162.3500	162.4000	-2.257%	6	507	-25.062%
2026-01-29	165.9500	166.1500	165.9500	166.1500	+2.530%	2	506	-26.753%
2026-01-28	162.1300	162.4500	161.8700	162.0500	-0.826%	8	505	-24.900%
2026-01-27	163.8700	164.0500	163.3000	163.4000	-1.596%	34	501	-25.520%
2026-01-26	164.4300	166.3500	164.0500	166.0500	+0.332%	36	483	-26.709%
2026-01-23	165.1600	165.5000	165.1600	165.5000	-1.341%	2	468	-26.465%
2026-01-22	167.5600	167.8500	166.6400	167.7500	-2.471%	22	467	-27.452%
2026-01-21	171.0100	172.0500	170.8300	172.0000	-0.584%	6	457	-29.244%
2026-01-20	170.4800	173.0100	170.4800	173.0100	+5.077%	8	455	-29.657%
2026-01-16	163.6200	164.7000	163.6200	164.6500	+0.427%	8	449	-26.086%
2026-01-15	163.1300	163.9500	163.1300	163.9500	-2.067%	4	449	-25.770%
2026-01-13	165.2900	167.4100	165.2900	167.4100	-0.113%	4	447	-27.304%
2026-01-12	167.6000	167.6000	167.6000	167.6000	+0.600%	1	445	-27.387%
2026-01-09	167.3700	167.6500	166.1000	166.6000	-0.240%	8	445	-26.951%
2026-01-08	166.0900	168.0900	166.0900	167.0000	+2.397%	13	442	-27.126%
2026-01-07	163.0300	163.0900	163.0300	163.0900	-1.450%	2	436	-25.379%
2026-01-06	162.6500	165.4900	162.6500	165.4900	+1.347%	12	435	-26.461%
2026-01-05	163.2500	163.2900	163.2500	163.2900	-0.494%	2	429	-25.470%
2026-01-02	161.5800	164.3300	161.5700	164.1000	-0.479%	27	429	-25.838%
2025-12-31	164.1200	164.9500	163.5100	164.8900	+0.085%	229	295	-26.193%
2025-12-30	165.0400	165.1000	164.1200	164.7500	-0.139%	36	295	-26.131%
2025-12-29	165.3500	165.4600	164.8800	164.9800	+2.079%	6	277	-26.233%
2025-12-26	161.3000	161.8400	160.7200	161.6200	-1.565%	80	275	-24.700%
2025-12-24	164.4500	164.4800	164.1200	164.1900	+0.637%	4	276	-25.879%
2025-12-23	164.0100	164.2100	163.1500	163.1500	-2.997%	150	276	-25.406%
2025-12-22	167.6500	168.3400	167.6500	168.1900	-5.218%	14	203	-27.641%
2025-12-18	177.4700	177.7100	177.4500	177.4500	-0.805%	4	196	-31.417%
2025-12-17	176.5600	178.8900	176.5600	178.8900	+2.054%	8	194	-31.969%
2025-12-16	175.0000	175.2900	175.0000	175.2900	+0.741%	2	191	-30.572%
2025-12-15	173.6900	174.0000	173.6900	174.0000	+0.092%	2	190	-30.057%
2025-12-11	173.7000	173.8400	173.7000	173.8400	+3.785%	2	189	-29.993%
2025-12-09	167.4600	167.6500	167.2000	167.5000	+1.571%	152	188	-27.343%
2025-12-08	168.3600	168.5600	164.9100	164.9100	-6.381%	5	49	-26.202%
2025-12-01	176.1500	176.1500	176.1500	176.1500	+0.600%	2	47	-30.911%
2025-11-25	176.8000	176.8000	175.1000	175.1000	+0.517%	15	45	-30.497%
2025-11-24	174.2000	174.2000	174.2000	174.2000	+2.471%	1	46	-30.138%
2025-11-20	166.8700	170.0000	166.8700	170.0000	+2.750%	24	46	-28.412%
2025-11-07	165.4500	165.4500	165.4500	165.4500	+13.477%	2	22	-26.443%
2025-11-03	147.7900	147.7900	145.8000	145.8000	-2.962%	8	27	-16.529%
2025-10-30	150.2500	150.2500	150.2500	150.2500	+0.267%	1	27	-19.002%
2025-10-29	146.0000	149.8500	146.0000	149.8500	-2.562%	3	26	-18.785%
2025-10-28	159.0000	159.0000	153.7900	153.7900	-4.685%	2	24	-20.866%
2025-10-27	161.3500	161.3500	161.3500	161.3500	-4.374%	15	11	-24.574%
2025-10-23	168.7300	168.7300	168.7300	168.7300	-0.945%	5	11	-27.873%
2025-10-22	169.9500	170.3400	169.9500	170.3400	-1.011%	2	9	-28.555%
2025-10-15	172.0800	172.0800	172.0800	172.0800	+1.224%	1	9	-29.277%
2025-10-14	170.0000	170.0000	170.0000	170.0000	+3.583%	3	9	-28.412%
2025-10-10	164.1200	164.1200	164.1200	164.1200	-0.170%	1	9	-25.847%
2025-10-01	164.4000	164.4000	164.4000	164.4000	-0.122%	5	8	-25.973%
2025-09-30	164.6000	164.6000	164.6000	164.6000	-4.888%	3	3	-26.063%
2025-09-24	173.2300	173.2300	173.0600	173.0600	0.000%	2	0	-29.678%