Dark

NVDA20280121P390
NVDA Jan 21 2028 390.00 Put (NVDA280121P00390000)
option OPRA

EOD

Sep 30, 2026

159.47+0.454%(+0.72)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	159.4700	159.4700	159.4700	159.4700	+0.454%	1	1	0.000%
2026-09-29	158.7500	158.7500	158.7500	158.7500	-0.107%	1	1	+0.454%
2026-09-28	158.5000	158.9200	158.5000	158.9200	-1.040%	2	1	+0.346%
2026-09-22	160.5900	160.5900	160.5900	160.5900	-9.730%	1	1	-0.697%
2026-09-15	177.9900	177.9900	177.9000	177.9000	+4.279%	2	8	-10.360%
2026-09-11	170.3400	170.6000	170.3400	170.6000	+7.141%	2	8	-6.524%
2026-09-04	157.3500	159.4900	157.3500	159.2300	-0.976%	5	8	+0.151%
2026-09-03	162.1700	162.1700	160.8000	160.8000	-2.604%	2	8	-0.827%
2026-09-02	167.1500	167.1500	164.9600	165.1000	-3.196%	3	6	-3.410%
2026-09-01	173.3300	174.0300	170.5500	170.5500	+0.129%	45	26	-6.497%
2026-08-31	173.2700	173.2700	170.2700	170.3300	-1.057%	11	91	-6.376%
2026-08-28	168.0700	172.1500	167.2800	172.1500	+7.212%	98	98	-7.366%
2026-08-27	160.5700	160.5700	160.5700	160.5700	-9.853%	1	2	-0.685%
2026-08-25	178.1200	178.1200	178.1200	178.1200	+5.860%	1	3	-10.470%
2026-08-07	168.2600	168.2600	168.2600	168.2600	-1.122%	1	3	-5.224%
2026-08-06	170.1700	170.1700	170.1700	170.1700	-0.047%	1	3	-6.288%
2026-08-05	169.7300	170.2500	169.7300	170.2500	-4.413%	2	3	-6.332%
2026-08-04	178.1100	178.1100	178.1100	178.1100	-6.924%	1	1	-10.465%
2026-07-31	191.3600	191.3600	191.3600	191.3600	+8.254%	1	1	-16.665%
2026-07-22	176.7700	176.7700	176.7700	176.7700	-3.552%	1	1	-9.787%
2026-07-21	183.2800	183.2800	183.2800	183.2800	+2.477%	1	1	-12.991%
2026-07-14	178.8500	178.8500	178.8500	178.8500	-0.909%	1	1	-10.836%
2026-07-10	180.4000	180.4900	180.4000	180.4900	-2.894%	2	1	-11.646%
2026-07-08	185.8700	185.8700	185.8700	185.8700	-2.676%	1	1	-14.203%
2026-06-30	190.9800	190.9800	190.9800	190.9800	-2.237%	1	1	-16.499%
2026-06-29	196.1300	196.1300	195.3500	195.3500	+7.501%	2	1	-18.367%
2026-06-18	181.7200	181.7200	181.7200	181.7200	+3.104%	1	3	-12.244%
2026-06-03	176.2500	176.2500	176.2500	176.2500	-1.619%	5	3	-9.521%
2026-05-07	179.1500	179.1500	179.1500	179.1500	-2.752%	3	7	-10.985%
2026-05-06	185.2500	185.2500	184.2200	184.2200	-3.977%	10	8	-13.435%
2026-05-01	191.8500	191.8500	191.8500	191.8500	+1.080%	3	5	-16.878%
2026-04-30	189.8000	189.8000	189.8000	189.8000	+7.853%	1	5	-15.980%
2026-04-27	177.3000	177.3000	175.9800	175.9800	-15.113%	6	5	-9.382%
2026-03-18	207.3100	207.3100	207.3100	207.3100	+1.127%	51	133	-23.077%
2026-03-16	205.5000	205.5000	204.9000	205.0000	-1.371%	10	133	-22.210%
2026-03-12	207.6500	207.8500	207.6500	207.8500	-0.953%	4	133	-23.276%
2026-03-03	211.5000	211.5000	209.8500	209.8500	+1.011%	12	134	-24.008%
2026-03-02	207.5500	207.7500	207.5500	207.7500	-0.646%	2	128	-23.239%
2026-02-27	209.0500	209.1500	209.0000	209.1000	+2.833%	12	128	-23.735%
2026-02-26	198.7500	203.3400	198.7500	203.3400	+4.438%	28	122	-21.575%
2026-02-25	194.3500	194.7700	194.3500	194.7000	-2.067%	7	100	-18.095%
2026-02-24	199.8000	199.8000	198.5400	198.8100	-1.016%	4	100	-19.788%
2026-02-23	199.5500	201.0500	199.5500	200.8500	+0.626%	6	98	-20.602%
2026-02-20	201.3500	201.3500	199.6000	199.6000	-1.471%	2	94	-20.105%
2026-02-18	201.2000	202.5800	201.2000	202.5800	-1.651%	2	94	-21.280%
2026-02-17	205.5000	206.2000	205.3700	205.9800	-0.709%	45	92	-22.580%
2026-02-13	207.4500	207.4500	207.4500	207.4500	+2.419%	2	53	-23.128%
2026-02-12	202.5500	202.5500	202.5500	202.5500	+1.738%	1	53	-21.269%
2026-02-11	199.0900	199.0900	199.0900	199.0900	-1.757%	1	52	-19.901%
2026-02-02	202.5500	202.6500	202.5500	202.6500	+1.325%	2	94	-21.308%
2026-01-30	198.7500	200.0000	198.7500	200.0000	+0.437%	28	93	-20.265%
2026-01-28	198.9800	199.1300	198.9800	199.1300	-1.098%	3	81	-19.917%
2026-01-27	200.8500	201.3400	200.8500	201.3400	-0.867%	9	81	-20.796%
2026-01-26	203.2600	203.2600	203.0000	203.1000	-1.240%	4	80	-21.482%
2026-01-22	205.9000	205.9100	204.9000	205.6500	-1.917%	40	79	-22.456%
2026-01-21	209.7300	209.8300	209.6700	209.6700	+3.474%	3	49	-23.942%
2026-01-16	200.7500	202.7500	200.7500	202.6300	+0.756%	12	44	-21.300%
2026-01-15	203.2000	203.2000	200.8300	201.1100	-1.907%	5	44	-20.705%
2026-01-08	205.0500	205.0500	205.0200	205.0200	+2.025%	2	86	-22.217%
2026-01-02	200.9500	201.0500	200.7500	200.9500	-0.293%	6	86	-20.642%
2025-12-31	201.6100	201.7000	201.3600	201.5400	-0.499%	24	80	-20.874%
2025-12-30	202.6300	202.6300	201.8500	202.5500	-0.217%	22	80	-21.269%
2025-12-29	203.0000	203.0000	202.9900	202.9900	+2.231%	2	73	-21.439%
2025-12-26	199.3000	199.3900	198.4500	198.5600	-1.459%	18	73	-19.687%
2025-12-24	202.3500	202.3500	201.5000	201.5000	-0.104%	34	57	-20.859%
2025-12-23	202.3500	202.3500	201.3500	201.7100	-2.140%	108	57	-20.941%
2025-12-10	206.1200	206.1200	206.1200	206.1200	+0.302%	2	3	-22.632%
2025-12-09	205.4500	205.5000	205.4500	205.5000	-0.585%	2	4	-22.399%
2025-12-08	206.6500	206.7100	206.6500	206.7100	-1.190%	2	3	-22.853%
2025-11-20	209.3000	209.3000	209.2000	209.2000	+2.902%	2	77	-23.772%
2025-11-19	203.3000	203.3000	203.3000	203.3000	-0.878%	10	77	-21.559%
2025-11-13	205.1000	205.1000	205.1000	205.1000	+3.195%	1	87	-22.248%
2025-11-12	198.7500	198.7500	198.7500	198.7500	+1.533%	20	106	-19.764%
2025-11-10	195.7500	195.7500	195.7500	195.7500	-3.357%	9	106	-18.534%
2025-11-07	202.5500	202.5500	202.5500	202.5500	+0.746%	4	106	-21.269%
2025-11-06	196.8500	202.0000	196.8500	201.0500	+9.296%	4	110	-20.681%
2025-11-03	183.5000	184.1000	183.5000	183.9500	-1.836%	40	78	-13.308%
2025-10-31	187.3900	187.3900	187.3900	187.3900	+2.270%	2	78	-14.899%
2025-10-29	182.3000	183.2300	182.3000	183.2300	-4.213%	28	76	-12.967%
2025-10-28	196.1600	196.1600	191.1700	191.2900	-3.778%	50	48	-16.634%
2025-10-27	198.8000	198.8000	198.8000	198.8000	-5.942%	1	1	-19.784%
2025-10-22	211.1900	211.3600	211.1900	211.3600	+0.792%	2	1	-24.551%
2025-10-21	209.7000	209.7000	209.7000	209.7000	+1.304%	1	1	-23.953%
2025-10-20	207.0000	207.0000	207.0000	207.0000	-0.457%	1	1	-22.961%
2025-10-14	208.1100	208.1100	207.9500	207.9500	0.000%	5	1	-23.313%