Dark

NVDA20280121P40
NVDA Jan 21 2028 40.00 Put (NVDA280121P00040000)
option OPRA

Inactive

Aug 4, 2026

0.4000+25.000%(+0.0800)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.4000	0.4000	0.4000	0.4000	+25.000%	2	729	0.000%
2026-08-03	0.4500	0.4500	0.3200	0.3200	-25.581%	2	727	+25.000%
2026-07-30	0.5000	0.5000	0.4300	0.4300	+10.256%	2	727	-6.977%
2026-07-29	0.3900	0.3900	0.3900	0.3900	0.000%	10	725	+2.564%
2026-07-27	0.3900	0.3900	0.3900	0.3900	0.000%	1	735	+2.564%
2026-07-17	0.3900	0.3900	0.3900	0.3900	+30.000%	5	736	+2.564%
2026-07-09	0.3600	0.3600	0.2300	0.3000	-6.250%	21	741	+33.333%
2026-07-01	0.1100	0.3200	0.1100	0.3200	-23.810%	17	760	+25.000%
2026-06-12	0.4200	0.4200	0.4200	0.4200	-6.667%	30	756	-4.762%
2026-06-09	0.4500	0.4500	0.4500	0.4500	-25.000%	1	756	-11.111%
2026-05-12	0.6000	0.6000	0.6000	0.6000	+1.695%	100	756	-33.333%
2026-05-11	0.5900	0.5900	0.5900	0.5900	-13.235%	10	756	-32.203%
2026-04-30	0.6800	0.6800	0.6800	0.6800	+15.254%	30	768	-41.176%
2026-04-17	0.6300	0.6600	0.5900	0.5900	-7.813%	22	768	-32.203%
2026-04-16	0.6400	0.6400	0.6400	0.6400	-8.571%	1	756	-37.500%
2026-04-14	0.7000	0.7000	0.7000	0.7000	-18.605%	1	757	-42.857%
2026-03-27	0.8600	0.8600	0.8600	0.8600	+19.444%	1	757	-53.488%
2026-03-23	0.7200	0.7200	0.7200	0.7200	-14.286%	1	756	-44.444%
2026-03-20	0.8400	0.8400	0.8400	0.8400	+5.000%	2	757	-52.381%
2026-03-19	0.8000	0.8000	0.8000	0.8000	-10.112%	15	759	-50.000%
2026-03-12	0.8900	0.8900	0.8900	0.8900	+8.537%	41	761	-55.056%
2026-03-10	0.8200	0.8200	0.8200	0.8200	+10.811%	1	734	-51.220%
2026-03-04	0.7500	0.7500	0.7400	0.7400	-15.909%	6	733	-45.946%
2026-03-03	0.8800	0.8800	0.8800	0.8800	+8.642%	1	738	-54.545%
2026-03-02	0.8400	0.8400	0.8100	0.8100	-14.737%	7	738	-50.617%
2026-02-13	0.9500	0.9500	0.9500	0.9500	+5.556%	1	734	-57.895%
2026-02-12	0.9000	0.9000	0.9000	0.9000	+2.273%	20	734	-55.556%
2026-02-09	0.9100	0.9100	0.8800	0.8800	-5.376%	4	735	-54.545%
2026-02-06	0.9300	0.9300	0.9300	0.9300	-2.105%	5	734	-56.989%
2026-02-05	1.0000	1.0000	0.9500	0.9500	-4.040%	15	729	-57.895%
2026-02-03	0.9700	0.9900	0.9700	0.9900	+11.236%	5	734	-59.596%
2026-02-02	0.8900	0.8900	0.8900	0.8900	0.000%	150	733	-55.056%
2026-01-29	0.8900	0.8900	0.8900	0.8900	-1.111%	50	883	-55.056%
2026-01-28	0.9000	0.9000	0.9000	0.9000	+7.143%	50	922	-55.556%
2026-01-16	0.8400	0.8400	0.8400	0.8400	+1.205%	1	973	-52.381%
2026-01-15	0.8300	0.8300	0.8300	0.8300	-7.778%	50	973	-51.807%
2026-01-08	0.9000	0.9000	0.9000	0.9000	+2.273%	1	1,023	-55.556%
2026-01-07	0.8500	0.8800	0.8500	0.8800	-3.297%	11	1,023	-54.545%
2026-01-05	0.9100	0.9100	0.9100	0.9100	+5.814%	1	1,032	-56.044%
2026-01-02	0.9300	0.9300	0.8600	0.8600	-2.273%	103	1,033	-53.488%
2025-12-30	0.8800	0.8800	0.8800	0.8800	0.000%	2	945	-54.545%
2025-12-29	0.8800	0.8800	0.8800	0.8800	+11.392%	7	943	-54.545%
2025-12-26	0.8700	0.8700	0.7900	0.7900	-1.250%	252	943	-49.367%
2025-12-23	0.8000	0.8000	0.8000	0.8000	-4.762%	2	807	-50.000%
2025-12-19	0.8800	0.8900	0.8400	0.8400	-11.579%	106	809	-52.381%
2025-12-18	0.9500	0.9500	0.9500	0.9500	-3.061%	10	787	-57.895%
2025-12-17	0.9700	1.0000	0.9700	0.9800	0.000%	9	777	-59.184%
2025-12-16	0.9800	0.9800	0.9800	0.9800	-2.970%	8	775	-59.184%
2025-12-15	0.9900	1.0100	0.9500	1.0100	+2.020%	31	767	-60.396%
2025-12-12	1.0100	1.0400	0.9900	0.9900	+3.125%	8	751	-59.596%
2025-12-11	1.0100	1.0100	0.9600	0.9600	-7.692%	202	746	-58.333%
2025-12-10	1.0300	1.0400	1.0300	1.0400	-1.887%	31	880	-61.538%
2025-12-08	1.0300	1.0600	1.0200	1.0600	+4.950%	23	850	-62.264%
2025-12-05	1.0400	1.0400	1.0000	1.0100	-6.481%	16	827	-60.396%
2025-12-03	1.0800	1.0800	1.0800	1.0800	+10.204%	200	817	-62.963%
2025-12-02	0.9800	1.0300	0.9500	0.9800	-4.854%	25	645	-59.184%
2025-12-01	1.0400	1.0400	1.0300	1.0300	0.000%	36	639	-61.165%
2025-11-28	1.0300	1.0300	1.0300	1.0300	-0.962%	1	603	-61.165%
2025-11-25	0.9900	1.0600	0.9500	1.0400	+11.828%	19	602	-61.538%
2025-11-24	1.0100	1.0100	0.9300	0.9300	-11.429%	19	590	-56.989%
2025-11-21	1.1400	1.1400	0.9800	1.0500	+1.942%	35	583	-61.905%
2025-11-20	0.8500	1.0300	0.8500	1.0300	+9.574%	89	571	-61.165%
2025-11-19	1.0100	1.0100	0.9400	0.9400	-6.931%	29	508	-57.447%
2025-11-18	1.0400	1.0400	1.0100	1.0100	+1.000%	11	479	-60.396%
2025-11-17	1.0000	1.0000	1.0000	1.0000	+5.263%	1	468	-60.000%
2025-11-14	1.0000	1.0000	0.9500	0.9500	-1.042%	21	467	-57.895%
2025-11-12	0.9500	0.9600	0.9500	0.9600	+4.348%	201	255	-58.333%
2025-11-11	0.9200	0.9200	0.9200	0.9200	-8.911%	1	255	-56.522%
2025-11-07	0.9900	1.0100	0.9500	1.0100	+10.989%	68	255	-60.396%
2025-11-06	0.9000	0.9100	0.9000	0.9100	+1.111%	7	231	-56.044%
2025-10-31	0.9000	0.9000	0.9000	0.9000	+5.882%	1	224	-55.556%
2025-10-30	0.8400	0.8500	0.8400	0.8500	+2.410%	3	223	-52.941%
2025-10-29	0.7700	0.8300	0.7700	0.8300	+6.410%	9	221	-51.807%
2025-10-28	0.8100	0.8100	0.7800	0.7800	-10.345%	13	214	-48.718%
2025-10-23	0.8700	0.8700	0.8700	0.8700	-11.224%	1	208	-54.023%
2025-10-22	0.9500	0.9800	0.9500	0.9800	+6.522%	3	208	-59.184%
2025-10-21	1.0200	1.0200	0.9100	0.9200	-6.122%	22	205	-56.522%
2025-10-20	1.0100	1.0100	0.9800	0.9800	-11.712%	11	206	-59.184%
2025-10-16	1.1200	1.1200	1.1000	1.1100	-3.478%	10	210	-63.964%
2025-10-15	1.1300	1.1500	1.1300	1.1500	-4.167%	110	205	-65.217%
2025-10-14	1.2000	1.2200	1.2000	1.2000	+7.143%	7	105	-66.667%
2025-10-13	1.1700	1.1700	1.1000	1.1200	+7.692%	20	105	-64.286%
2025-10-09	1.0400	1.0500	1.0400	1.0400	+1.961%	26	94	-61.538%
2025-10-08	1.0200	1.0200	1.0200	1.0200	0.000%	7	70	-60.784%
2025-10-07	1.0500	1.0500	1.0200	1.0200	0.000%	21	63	-60.784%
2025-10-06	1.0000	1.0200	1.0000	1.0200	+2.000%	37	42	-60.784%
2025-10-03	1.0000	1.0000	1.0000	1.0000	+5.263%	1	6	-60.000%
2025-10-01	0.9500	0.9500	0.9500	0.9500	0.000%	1	5	-57.895%
2025-09-30	0.9500	0.9500	0.9500	0.9500	-1.042%	1	5	-57.895%
2025-09-29	0.9600	0.9600	0.9600	0.9600	+5.495%	2	5	-58.333%
2025-09-25	0.9100	0.9100	0.9100	0.9100	0.000%	3	3	-56.044%