Dark

NVDA20280121P360
NVDA Jan 21 2028 360.00 Put (NVDA280121P00360000)
option OPRA

EOD

Sep 29, 2026

132.43-4.231%(-5.85)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	132.4500	132.4500	132.4300	132.4300	-4.231%	2	97	0.000%
2026-09-24	138.3300	138.3300	137.6500	138.2800	+3.526%	4	97	-4.231%
2026-09-21	133.6300	133.6300	133.5700	133.5700	-5.584%	2	97	-0.853%
2026-09-17	141.9900	141.9900	141.4700	141.4700	-4.399%	3	98	-6.390%
2026-09-14	147.9800	147.9800	147.9800	147.9800	+7.349%	3	98	-10.508%
2026-09-09	138.0000	138.0000	137.8500	137.8500	+6.243%	30	96	-3.932%
2026-09-04	129.7500	129.7500	129.7500	129.7500	-3.244%	1	95	+2.066%
2026-09-02	134.1000	134.1000	134.1000	134.1000	-1.470%	1	95	-1.245%
2026-08-17	136.1000	136.1000	136.1000	136.1000	-5.196%	44	95	-2.697%
2026-08-10	143.5600	143.5600	143.5600	143.5600	+1.924%	1	51	-7.753%
2026-08-06	140.8500	140.8500	140.8500	140.8500	-0.283%	15	50	-5.978%
2026-08-05	141.2500	141.2500	141.2500	141.2500	-12.409%	20	35	-6.244%
2026-07-31	161.2600	161.2600	161.2600	161.2600	-2.750%	1	19	-17.878%
2026-07-30	165.8200	165.8200	165.8200	165.8200	+4.949%	1	19	-20.136%
2026-07-13	155.2000	158.0000	155.2000	158.0000	+2.597%	22	19	-16.184%
2026-06-18	154.0000	154.0000	154.0000	154.0000	-1.124%	1	15	-14.006%
2026-06-17	155.0000	156.5000	155.0000	155.7500	+1.367%	6	15	-14.973%
2026-06-16	153.7500	153.7500	153.6500	153.6500	-0.305%	2	15	-13.811%
2026-06-15	155.0000	155.0000	154.1200	154.1200	-2.332%	2	14	-14.073%
2026-06-12	157.9200	157.9200	157.8000	157.8000	+7.713%	2	14	-16.077%
2026-05-12	147.1500	147.1500	146.5000	146.5000	-2.690%	3	14	-9.604%
2026-04-27	150.5500	150.5500	150.5500	150.5500	-2.418%	3	11	-12.036%
2026-04-24	155.0300	155.0300	154.2000	154.2800	-3.255%	7	11	-14.163%
2026-04-22	159.3300	159.4700	159.3300	159.4700	-0.852%	4	11	-16.956%
2026-04-17	160.8400	160.8400	160.8400	160.8400	-2.136%	1	8	-17.664%
2026-04-15	161.8500	164.3500	161.7000	164.3500	-1.143%	3	8	-19.422%
2026-04-14	166.2500	166.2500	166.2500	166.2500	-3.483%	1	8	-20.343%
2026-04-10	171.8800	172.2500	171.8800	172.2500	-2.540%	6	8	-23.118%
2026-04-09	177.5000	177.5000	176.7400	176.7400	-0.942%	5	10	-25.071%
2026-04-08	178.4200	178.4200	178.4200	178.4200	-2.864%	2	5	-25.776%
2026-04-02	183.6800	183.6800	183.6800	183.6800	-1.791%	2	5	-27.902%
2026-03-31	187.0300	187.0300	187.0300	187.0300	-2.968%	1	5	-29.193%
2026-03-30	192.6200	192.7500	192.6200	192.7500	+6.592%	2	6	-31.294%
2026-03-25	180.8300	180.8300	180.8300	180.8300	-2.360%	1	329	-26.765%
2026-03-24	185.2000	185.2000	185.2000	185.2000	+0.418%	2	328	-28.494%
2026-03-23	183.1800	184.4300	183.1800	184.4300	+2.234%	3	595	-28.195%
2026-03-19	180.4000	180.4000	180.4000	180.4000	+1.508%	3	657	-26.591%
2026-03-18	177.9000	177.9000	177.7100	177.7200	-0.258%	4	657	-25.484%
2026-03-17	177.1000	178.1800	177.1000	178.1800	+0.045%	14	654	-25.676%
2026-03-16	176.5000	178.1000	173.2000	178.1000	+0.423%	18	646	-25.643%
2026-03-12	178.4000	178.7000	176.8000	177.3500	+0.997%	63	633	-25.328%
2026-03-11	175.3000	175.6000	174.7500	175.6000	-0.397%	25	578	-24.584%
2026-03-10	176.9500	176.9500	175.3000	176.3000	-2.473%	82	565	-24.884%
2026-03-09	180.7700	180.7700	180.7700	180.7700	+0.094%	3	500	-26.741%
2026-03-06	179.0500	180.6000	179.0500	180.6000	+1.404%	15	497	-26.672%
2026-03-04	180.3500	180.3500	177.0500	178.1000	-1.466%	69	489	-25.643%
2026-03-03	181.2500	182.2000	180.3500	180.7500	+0.893%	69	432	-26.733%
2026-03-02	178.9900	179.2000	178.9900	179.1500	-2.556%	12	365	-26.079%
2026-02-27	181.2500	184.4000	180.9000	183.8500	+10.189%	21	359	-27.968%
2026-02-25	166.8500	166.8500	166.8500	166.8500	-3.107%	2	338	-20.629%
2026-02-23	172.2000	172.2000	172.2000	172.2000	-1.034%	2	338	-23.095%
2026-02-20	173.9200	174.0000	173.9200	174.0000	-1.556%	2	337	-23.891%
2026-02-17	178.0000	178.0500	176.0500	176.7500	+2.138%	80	336	-25.075%
2026-02-12	173.0500	173.0500	173.0500	173.0500	-0.432%	4	268	-23.473%
2026-02-10	173.8000	173.8000	173.8000	173.8000	-2.057%	1	268	-23.803%
2026-02-06	181.5500	181.5500	177.0000	177.4500	-5.380%	5	267	-25.371%
2026-02-05	187.5400	187.5400	187.5400	187.5400	+1.730%	1	267	-29.386%
2026-02-03	184.3500	184.3500	184.3500	184.3500	+4.774%	2	267	-28.164%
2026-02-02	174.2800	175.9500	174.0000	175.9500	+1.858%	3	265	-24.734%
2026-01-30	170.8800	172.7400	170.8800	172.7400	-1.796%	13	264	-23.336%
2026-01-29	175.7500	176.0000	175.7500	175.9000	+2.775%	3	259	-24.713%
2026-01-28	170.8000	171.6000	170.8000	171.1500	-0.955%	18	257	-22.623%
2026-01-27	173.1000	173.1000	172.5800	172.8000	-1.567%	4	243	-23.362%
2026-01-26	173.7500	175.5500	173.7500	175.5500	-0.802%	12	241	-24.563%
2026-01-22	177.0500	177.1500	176.2600	176.9700	-1.885%	56	236	-25.168%
2026-01-21	180.2900	180.3700	180.2900	180.3700	-1.145%	2	190	-26.579%
2026-01-20	179.9400	182.4600	179.9400	182.4600	+5.013%	8	190	-27.420%
2026-01-16	171.7400	173.7500	171.7400	173.7500	+0.335%	4	187	-23.781%
2026-01-15	172.9300	173.1700	172.2700	173.1700	-3.257%	6	187	-23.526%
2026-01-14	178.9800	179.0000	178.9800	179.0000	+1.262%	2	184	-26.017%
2026-01-13	176.6200	176.7700	176.6200	176.7700	+0.068%	2	183	-25.083%
2026-01-09	176.5000	176.6500	176.5000	176.6500	-0.198%	2	182	-25.033%
2026-01-08	175.8800	177.4600	174.9500	177.0000	+2.853%	12	181	-25.181%
2026-01-07	172.0700	172.1500	172.0700	172.0900	-1.409%	4	175	-23.046%
2026-01-06	173.8500	174.5500	173.8500	174.5500	+1.007%	4	174	-24.131%
2026-01-05	172.7700	172.8100	172.7700	172.8100	-0.093%	2	171	-23.367%
2026-01-02	170.6100	173.0000	170.6100	172.9700	-0.860%	16	171	-23.438%
2025-12-31	173.3100	174.4700	172.9700	174.4700	+0.270%	40	151	-24.096%
2025-12-30	174.0100	174.1900	173.3000	174.0000	+0.086%	48	151	-23.891%
2025-12-29	174.6200	174.6900	173.8500	173.8500	+1.977%	6	131	-23.825%
2025-12-26	171.0500	171.1900	169.9100	170.4800	-1.502%	18	129	-22.319%
2025-12-24	173.4700	173.5900	173.0100	173.0800	+0.237%	24	108	-23.486%
2025-12-23	173.2600	173.4300	172.3400	172.6700	-2.770%	156	108	-23.305%
2025-12-22	177.1500	177.6900	177.1500	177.5900	-1.191%	20	31	-25.429%
2025-12-19	179.7500	179.7500	179.7300	179.7300	-3.490%	4	21	-26.317%
2025-12-17	185.9000	186.3100	185.9000	186.2300	+1.383%	4	19	-28.889%
2025-12-16	184.3300	184.5900	183.5000	183.6900	+0.322%	4	18	-27.906%
2025-12-15	182.9300	183.1000	182.9300	183.1000	-0.191%	2	16	-27.673%
2025-12-11	183.6100	183.6100	183.4500	183.4500	+3.656%	2	15	-27.811%
2025-12-09	176.8100	176.9800	176.8100	176.9800	-0.484%	2	14	-25.172%
2025-12-08	177.7300	177.8400	177.7300	177.8400	-1.935%	2	13	-25.534%
2025-12-01	181.3500	181.3500	181.3500	181.3500	+1.256%	1	12	-26.975%
2025-11-18	179.1000	179.1000	179.1000	179.1000	+3.055%	5	13	-26.058%
2025-11-07	173.7900	173.7900	173.7900	173.7900	+2.229%	2	13	-23.799%
2025-11-06	170.0000	170.0000	170.0000	170.0000	+3.963%	1	13	-22.100%
2025-11-05	163.5200	163.5200	163.5200	163.5200	+5.476%	2	12	-19.013%
2025-11-03	155.0300	155.0300	155.0300	155.0300	-3.534%	1	10	-14.578%
2025-10-30	160.7100	160.7100	160.7100	160.7100	+3.151%	1	10	-17.597%
2025-10-29	154.8200	155.8000	154.8200	155.8000	-10.253%	7	9	-15.000%
2025-10-24	173.6000	173.6000	173.6000	173.6000	-4.067%	1	2	-23.715%
2025-10-22	180.7000	180.9600	180.7000	180.9600	+6.441%	2	2	-26.818%
2025-10-03	170.0100	170.0100	170.0100	170.0100	-0.851%	1	1	-22.105%
2025-10-02	171.4700	171.4700	171.4700	171.4700	0.000%	1	0	-22.768%