Dark

NVDA20280121P380
NVDA Jan 21 2028 380.00 Put (NVDA280121P00380000)
option OPRA

EOD

Sep 28, 2026

149.02-1.016%(-1.53)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	149.0200	149.0200	149.0200	149.0200	-1.016%	1	6	0.000%
2026-09-22	150.6100	150.7300	150.5500	150.5500	-1.298%	4	7	-1.016%
2026-09-21	152.5300	152.5300	152.5300	152.5300	-4.918%	1	4	-2.301%
2026-09-17	160.4200	160.4200	160.4200	160.4200	-2.415%	4	3	-7.106%
2026-09-16	164.4200	164.4200	164.3900	164.3900	-1.939%	2	14	-9.350%
2026-09-15	167.6000	168.0900	167.6000	167.6400	-1.417%	69	16	-11.107%
2026-09-14	170.0500	170.0500	170.0500	170.0500	+12.735%	1	33	-12.367%
2026-09-03	152.9000	152.9000	150.8400	150.8400	-3.090%	4	44	-1.207%
2026-09-02	158.1000	158.1000	154.4500	155.6500	-5.466%	8	47	-4.260%
2026-09-01	164.6500	164.6500	164.6500	164.6500	+2.312%	1	53	-9.493%
2026-08-31	162.5700	162.5700	160.5300	160.9300	-0.599%	16	54	-7.401%
2026-08-28	157.4900	162.3000	157.4900	161.9000	+7.169%	37	45	-7.956%
2026-08-27	156.2500	156.2500	151.0700	151.0700	-4.149%	16	10	-1.357%
2026-08-12	157.6100	157.6100	157.6100	157.6100	-1.953%	5	15	-5.450%
2026-08-05	160.5000	160.7500	160.5000	160.7500	-4.696%	6	20	-7.297%
2026-08-04	168.6700	168.6700	168.6700	168.6700	-2.418%	1	15	-11.650%
2026-08-03	172.8500	172.8500	172.8500	172.8500	-5.722%	3	15	-13.787%
2026-07-31	182.9700	183.3400	182.8500	183.3400	-1.789%	20	12	-18.719%
2026-07-30	184.3000	186.6800	184.3000	186.6800	+2.050%	14	2	-20.174%
2026-07-28	182.9300	182.9300	182.9300	182.9300	+4.531%	1	3	-18.537%
2026-07-24	170.5500	175.0000	170.5500	175.0000	+4.621%	5	20	-14.846%
2026-07-22	167.2700	167.2700	167.2700	167.2700	-4.280%	1	21	-10.911%
2026-07-21	175.0000	175.0000	174.7500	174.7500	+0.379%	18	21	-14.724%
2026-07-20	174.0900	174.0900	174.0900	174.0900	-0.492%	2	33	-14.401%
2026-07-17	182.1000	182.1000	174.8800	174.9500	+2.388%	23	31	-14.821%
2026-07-10	170.8700	170.8700	170.8700	170.8700	-3.135%	1	39	-12.787%
2026-07-08	176.1400	176.4000	176.1400	176.4000	-3.932%	2	39	-15.522%
2026-07-07	183.1800	183.6200	183.1800	183.6200	+0.186%	2	40	-18.843%
2026-07-06	182.9800	183.3500	182.9800	183.2800	-0.445%	4	39	-18.693%
2026-07-01	184.1000	184.1000	184.1000	184.1000	+1.640%	30	38	-19.055%
2026-06-30	181.3200	181.3200	181.1300	181.1300	-2.314%	2	8	-17.728%
2026-06-29	190.5500	190.5500	185.4200	185.4200	+3.068%	15	23	-19.631%
2026-06-23	179.9000	179.9000	179.9000	179.9000	+6.324%	4	14	-17.165%
2026-06-15	172.4900	172.4900	169.2000	169.2000	-2.506%	6	17	-11.927%
2026-06-08	173.5500	173.5500	173.5500	173.5500	+4.097%	3	17	-14.134%
2026-05-22	166.7200	166.7200	166.7200	166.7200	+8.281%	1	14	-10.617%
2026-05-14	153.9700	153.9700	153.9700	153.9700	-3.346%	1	14	-3.215%
2026-05-13	159.3000	159.3000	159.3000	159.3000	-2.390%	3	16	-6.453%
2026-05-12	161.2000	163.2000	161.2000	163.2000	-0.397%	6	16	-8.689%
2026-05-11	165.1500	165.2500	163.4500	163.8500	-6.211%	12	16	-9.051%
2026-05-06	174.8200	174.8800	174.7000	174.7000	+4.812%	3	10	-14.699%
2026-04-27	168.0000	168.0200	166.6800	166.6800	-3.681%	10	10	-10.595%
2026-04-24	173.0500	173.0500	173.0500	173.0500	-2.934%	2	7	-13.886%
2026-04-22	178.2800	178.2800	178.2800	178.2800	-1.011%	2	7	-16.412%
2026-04-17	180.0500	180.1000	180.0500	180.1000	-1.466%	5	7	-17.257%
2026-04-15	183.2200	183.2200	182.3800	182.7800	-1.530%	8	5	-18.470%
2026-04-14	185.7500	185.7500	185.6200	185.6200	-8.426%	5	5	-19.718%
2026-04-06	202.5500	202.7000	202.5500	202.7000	-0.710%	2	473	-26.482%
2026-04-01	204.0000	204.1500	204.0000	204.1500	+4.665%	2	473	-27.005%
2026-03-16	194.9200	195.0500	194.9200	195.0500	-2.475%	10	473	-23.599%
2026-03-13	200.0000	200.0000	200.0000	200.0000	+1.266%	10	503	-25.490%
2026-03-12	198.0500	198.0500	197.5000	197.5000	+1.090%	10	493	-24.547%
2026-03-11	193.6800	195.3700	193.6800	195.3700	-0.827%	12	493	-23.724%
2026-03-04	198.9000	198.9000	196.5100	197.0000	-1.574%	14	493	-24.355%
2026-03-03	199.9000	200.1500	199.7500	200.1500	+1.173%	23	488	-25.546%
2026-03-02	197.8000	197.9500	197.5800	197.8300	-1.134%	13	476	-24.673%
2026-02-27	200.3500	200.3500	199.9500	200.1000	+2.405%	89	474	-25.527%
2026-02-26	190.7500	195.4000	190.6000	195.4000	+5.451%	39	385	-23.736%
2026-02-25	187.5000	187.5000	185.0000	185.3000	-2.129%	15	339	-19.579%
2026-02-24	189.3300	189.3300	189.3300	189.3300	-1.133%	1	339	-21.291%
2026-02-23	190.5500	191.5000	190.5500	191.5000	-0.156%	35	340	-22.183%
2026-02-20	190.0500	191.8000	190.0500	191.8000	-0.637%	2	306	-22.304%
2026-02-18	193.0300	193.0300	193.0300	193.0300	-1.344%	1	305	-22.800%
2026-02-17	198.8500	201.2500	195.5000	195.6600	+3.245%	59	306	-23.837%
2026-02-11	189.5100	189.5100	189.5100	189.5100	-0.640%	1	253	-21.366%
2026-02-09	194.0000	194.0000	189.7000	190.7300	-2.882%	3	254	-21.869%
2026-02-06	200.8500	200.9500	196.3900	196.3900	-4.827%	3	251	-24.120%
2026-02-05	206.3500	206.3500	206.3500	206.3500	+6.180%	2	251	-27.783%
2026-02-02	194.3000	194.3400	193.0000	194.3400	+1.409%	7	249	-23.320%
2026-01-30	189.0900	191.6400	189.0900	191.6400	+1.060%	34	245	-22.240%
2026-01-28	189.5200	189.6300	189.5000	189.6300	-1.111%	5	231	-21.415%
2026-01-27	191.3500	191.7600	191.3400	191.7600	-1.027%	9	228	-22.288%
2026-01-26	193.4000	193.7500	193.4000	193.7500	+0.181%	33	225	-23.086%
2026-01-23	193.3500	193.4000	192.7700	193.4000	-1.206%	5	194	-22.947%
2026-01-22	195.6900	195.8000	195.6000	195.7600	-2.056%	7	191	-23.876%
2026-01-21	199.4200	199.9900	196.6500	199.8700	-0.562%	13	190	-25.442%
2026-01-20	200.8500	201.1000	200.8500	201.0000	+4.307%	6	182	-25.861%
2026-01-16	191.7700	192.9000	191.7700	192.7000	-0.259%	8	177	-22.667%
2026-01-15	191.6200	193.2000	191.1500	193.2000	-2.582%	15	177	-22.867%
2026-01-14	198.2600	198.3200	198.2600	198.3200	+1.251%	2	174	-24.859%
2026-01-13	195.1000	195.8700	195.1000	195.8700	+1.256%	4	174	-23.919%
2026-01-12	193.4400	193.4400	193.4400	193.4400	-1.125%	1	174	-22.963%
2026-01-09	195.6300	195.6400	195.6300	195.6400	+1.211%	2	173	-23.829%
2026-01-05	191.2100	193.3000	191.1300	193.3000	+0.950%	6	169	-22.907%
2026-01-02	191.6600	191.7900	191.2000	191.4800	-0.234%	10	169	-22.175%
2025-12-31	191.9000	192.0600	191.7200	191.9300	-0.384%	32	150	-22.357%
2025-12-30	192.5600	192.8500	192.1700	192.6700	-0.171%	50	150	-22.655%
2025-12-29	193.3100	193.4400	192.9000	193.0000	+1.917%	4	125	-22.788%
2025-12-26	189.5700	189.9500	188.3100	189.3700	-1.488%	32	123	-21.307%
2025-12-24	192.4500	192.5200	192.2100	192.2300	+0.502%	4	105	-22.478%
2025-12-23	195.6000	195.6700	191.2400	191.2700	-2.770%	73	105	-22.089%
2025-12-22	196.5000	197.1500	196.4500	196.7200	+0.153%	141	58	-24.248%
2025-12-10	196.4200	196.4200	196.4200	196.4200	-0.005%	2	18	-24.132%
2025-12-09	196.3200	196.4300	196.3200	196.4300	-0.249%	2	18	-24.136%
2025-12-08	196.7600	196.9200	196.7600	196.9200	-1.908%	2	18	-24.325%
2025-12-01	203.5500	203.5500	200.7500	200.7500	+0.763%	53	18	-25.768%
2025-11-26	199.2300	199.2300	199.2300	199.2300	-1.833%	1	56	-25.202%
2025-11-24	202.9500	202.9500	202.9500	202.9500	+1.298%	10	56	-26.573%
2025-11-21	202.4500	202.4500	200.3500	200.3500	+4.747%	46	62	-25.620%
2025-11-13	191.4000	191.4000	191.2700	191.2700	-0.809%	2	106	-22.089%
2025-11-07	192.8300	192.8300	192.8300	192.8300	+5.916%	2	106	-22.719%
2025-11-05	182.0600	182.0600	182.0600	182.0600	+0.033%	2	106	-18.148%
2025-11-04	182.0000	182.0000	182.0000	182.0000	+3.852%	1	104	-18.121%
2025-11-03	173.0500	175.2500	173.0500	175.2500	-2.133%	16	89	-14.967%
2025-10-30	179.0700	179.0700	179.0700	179.0700	+2.092%	1	89	-16.781%
2025-10-29	176.9000	176.9000	175.4000	175.4000	-2.011%	40	89	-15.040%
2025-10-28	186.6600	186.6600	179.0000	179.0000	-11.100%	49	49	-16.749%
2025-10-22	200.0800	201.3500	200.0800	201.3500	+1.359%	4	2	-25.990%
2025-10-14	200.0000	200.0000	198.6500	198.6500	+3.464%	5	2	-24.984%
2025-10-08	191.5500	192.0000	191.5500	192.0000	0.000%	5	3	-22.385%