Dark

NVDA20280121P370
NVDA Jan 21 2028 370.00 Put (NVDA280121P00370000)
option OPRA

EOD

Sep 22, 2026

140.93-1.310%(-1.87)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	140.9300	140.9300	140.9300	140.9300	-1.310%	1	46	0.000%
2026-09-21	143.4300	143.4300	142.8000	142.8000	-5.649%	3	47	-1.310%
2026-09-17	151.7000	151.7000	151.3500	151.3500	-2.032%	2	45	-6.885%
2026-09-16	154.5200	154.5200	154.4900	154.4900	+5.851%	2	47	-8.777%
2026-09-02	145.9500	145.9500	145.9500	145.9500	-3.235%	1	45	-3.440%
2026-08-31	150.8300	150.8300	150.8300	150.8300	-5.001%	1	46	-6.564%
2026-08-04	158.7700	158.7700	158.7700	158.7700	-7.179%	1	45	-11.236%
2026-07-31	171.0500	171.0500	171.0500	171.0500	-2.658%	1	46	-17.609%
2026-07-30	175.7200	175.7200	175.7200	175.7200	+1.555%	1	45	-19.799%
2026-07-28	173.0300	173.0300	173.0300	173.0300	+3.797%	1	53	-18.552%
2026-07-08	166.7000	166.7000	166.7000	166.7000	-4.096%	1	52	-15.459%
2026-07-07	173.3300	173.8200	173.3300	173.8200	+0.364%	2	53	-18.922%
2026-07-06	173.1800	173.1900	173.1800	173.1900	+0.974%	2	53	-18.627%
2026-06-30	171.5200	171.5200	171.5200	171.5200	+5.421%	1	53	-17.835%
2026-06-16	162.9500	162.9500	162.7000	162.7000	+8.250%	20	54	-13.380%
2026-05-13	150.3000	150.3000	150.3000	150.3000	-2.567%	3	49	-6.234%
2026-05-12	152.3500	154.5000	152.3500	154.2600	-0.606%	8	49	-8.641%
2026-05-11	156.2800	156.2800	154.4000	155.2000	-2.144%	12	49	-9.195%
2026-05-08	158.6000	158.6000	158.6000	158.6000	+0.354%	2	49	-11.141%
2026-04-27	159.9000	159.9000	158.0400	158.0400	-3.328%	10	49	-10.826%
2026-04-24	163.1000	163.6000	163.1000	163.4800	-3.220%	9	51	-13.794%
2026-04-22	168.7300	168.9200	168.6800	168.9200	-0.810%	6	46	-16.570%
2026-04-17	170.5000	170.5200	170.3000	170.3000	-1.578%	6	48	-17.246%
2026-04-15	173.5200	173.9000	172.7300	173.0300	-1.632%	9	44	-18.552%
2026-04-14	175.9500	175.9500	175.8700	175.9000	-3.181%	6	43	-19.881%
2026-04-10	181.6700	181.6800	181.6700	181.6800	-3.088%	5	42	-22.430%
2026-03-18	187.4700	187.4700	187.4700	187.4700	+1.280%	2	391	-24.825%
2026-03-16	185.2200	186.0300	185.0000	185.1000	-1.726%	13	439	-23.863%
2026-03-12	188.1500	188.3500	188.1500	188.3500	+1.493%	10	433	-25.177%
2026-03-11	185.5800	185.5800	185.5800	185.5800	-0.274%	2	428	-24.060%
2026-03-10	185.9500	186.0900	185.9500	186.0900	-2.274%	3	428	-24.268%
2026-03-09	190.4400	190.4400	190.4200	190.4200	+1.503%	3	426	-25.990%
2026-03-04	187.6500	189.2500	186.7500	187.6000	-1.584%	21	429	-24.877%
2026-03-03	190.2500	190.6200	190.1600	190.6200	+1.297%	17	420	-26.068%
2026-03-02	188.4800	188.6000	187.9800	188.1800	-2.699%	13	409	-25.109%
2026-02-27	190.4000	194.0000	189.3000	193.4000	+4.175%	46	401	-27.130%
2026-02-26	182.3500	185.8500	182.3500	185.6500	+3.294%	21	359	-24.088%
2026-02-24	179.9100	179.9100	179.7300	179.7300	-1.329%	2	338	-21.588%
2026-02-23	182.1000	182.1500	182.1000	182.1500	+0.608%	2	338	-22.630%
2026-02-11	181.0500	181.0500	181.0500	181.0500	-0.154%	1	337	-22.160%
2026-02-09	181.3300	181.3300	181.3300	181.3300	-2.772%	1	337	-22.280%
2026-02-06	186.9100	186.9500	186.5000	186.5000	-3.816%	4	338	-24.434%
2026-02-03	193.9000	193.9000	193.9000	193.9000	+5.783%	2	335	-27.318%
2026-02-02	183.5700	183.5700	183.3000	183.3000	+0.659%	2	333	-23.115%
2026-01-30	179.9600	182.2500	179.9600	182.1000	-1.753%	14	332	-22.608%
2026-01-29	185.2500	185.3500	185.2500	185.3500	+2.858%	2	326	-23.965%
2026-01-28	180.2500	180.7000	180.1100	180.2000	-0.989%	18	325	-21.792%
2026-01-27	181.8700	182.0000	181.8500	182.0000	-1.595%	4	312	-22.566%
2026-01-26	184.0500	184.9500	183.8000	184.9500	+0.939%	8	311	-23.801%
2026-01-23	183.2300	183.2300	183.2300	183.2300	-1.595%	1	308	-23.086%
2026-01-22	186.4000	186.7000	185.5000	186.2000	-2.124%	16	309	-24.313%
2026-01-21	190.1500	190.2400	190.1500	190.2400	-0.632%	2	300	-25.920%
2026-01-20	189.4900	191.4500	189.4900	191.4500	+4.389%	13	299	-26.388%
2026-01-16	182.2500	183.4000	182.1200	183.4000	+0.493%	10	288	-23.157%
2026-01-15	182.1000	182.5000	181.5800	182.5000	-2.045%	10	288	-22.778%
2026-01-13	186.1300	186.3100	186.1300	186.3100	+0.113%	4	284	-24.357%
2026-01-09	185.9800	186.1000	185.9800	186.1000	-0.054%	2	283	-24.272%
2026-01-08	185.4700	186.8400	185.4700	186.2000	+2.533%	12	282	-24.313%
2026-01-06	181.6000	181.6000	181.6000	181.6000	-0.236%	5	278	-22.395%
2026-01-05	181.9800	182.0300	181.9800	182.0300	-0.060%	2	272	-22.579%
2026-01-02	182.0300	182.5900	181.9500	182.1400	-0.925%	20	272	-22.625%
2025-12-31	182.6500	183.8400	182.2600	183.8400	+0.410%	40	245	-23.341%
2025-12-30	183.4200	183.5500	182.6300	183.0900	-0.033%	48	245	-23.027%
2025-12-29	183.7800	183.8500	183.1500	183.1500	+1.920%	8	223	-23.052%
2025-12-26	180.3300	180.5500	179.7000	179.7000	-1.561%	24	222	-21.575%
2025-12-24	182.8500	182.9400	182.3800	182.5500	+0.330%	38	194	-22.799%
2025-12-23	182.3500	182.8300	181.6500	181.9500	-2.758%	128	194	-22.545%
2025-12-22	186.7300	187.2800	186.7300	187.1100	-4.599%	78	132	-24.681%
2025-12-17	196.0000	196.1300	196.0000	196.1300	+1.385%	2	66	-28.145%
2025-12-16	194.2600	194.2600	193.3800	193.4500	-0.201%	4	68	-27.149%
2025-12-15	193.7000	193.8400	193.7000	193.8400	+0.207%	2	67	-27.296%
2025-12-11	193.2500	193.4400	193.2500	193.4400	+3.455%	2	69	-27.145%
2025-12-10	187.2000	187.2500	186.9800	186.9800	+0.059%	37	68	-24.628%
2025-12-09	186.6700	186.8700	186.6700	186.8700	-0.277%	2	33	-24.584%
2025-12-08	187.1400	187.3900	187.1400	187.3900	-1.503%	2	32	-24.793%
2025-11-26	190.2500	190.2500	190.2500	190.2500	-2.059%	23	31	-25.924%
2025-11-25	194.2500	194.2500	194.2500	194.2500	+0.517%	50	31	-27.449%
2025-11-24	193.2500	193.2500	193.2500	193.2500	+1.311%	1	75	-27.074%
2025-11-21	190.7500	190.7500	190.7500	190.7500	+9.281%	1	75	-26.118%
2025-11-10	174.5500	174.5500	174.5500	174.5500	-4.716%	30	76	-19.261%
2025-11-07	183.1900	183.1900	183.1900	183.1900	+0.798%	4	48	-23.069%
2025-11-06	181.7400	181.7400	181.7400	181.7400	+7.659%	2	50	-22.455%
2025-10-31	168.8100	168.8100	168.8100	168.8100	-0.671%	2	48	-16.516%
2025-10-30	168.2000	169.9500	168.2000	169.9500	-1.450%	17	46	-17.076%
2025-10-28	172.4500	172.4500	172.4500	172.4500	-9.924%	30	31	-18.278%
2025-10-22	191.4700	191.4700	191.4500	191.4500	+5.616%	2	1	-26.388%
2025-10-02	181.2700	181.2700	181.2700	181.2700	0.000%	1	0	-22.254%