Dark

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

EOD

Sep 28, 2026

0.25000.000%(0.0000)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.2500	0.2500	0.2500	0.2500	0.000%	50	829	0.000%
2026-09-24	0.2200	0.2500	0.2200	0.2500	+4.167%	76	829	0.000%
2026-09-21	0.2500	0.2500	0.2400	0.2400	-20.000%	101	807	+4.167%
2026-09-14	0.2900	0.3000	0.2500	0.3000	-6.250%	30	730	-16.667%
2026-08-26	0.3200	0.3200	0.3200	0.3200	+3.226%	1	729	-21.875%
2026-08-19	0.3700	0.3700	0.3100	0.3100	-22.500%	2	729	-19.355%
2026-08-04	0.4000	0.4000	0.4000	0.4000	+25.000%	2	729	-37.500%
2026-08-03	0.4500	0.4500	0.3200	0.3200	-25.581%	2	727	-21.875%
2026-07-30	0.5000	0.5000	0.4300	0.4300	+10.256%	2	727	-41.860%
2026-07-29	0.3900	0.3900	0.3900	0.3900	0.000%	10	725	-35.897%
2026-07-27	0.3900	0.3900	0.3900	0.3900	0.000%	1	735	-35.897%
2026-07-17	0.3900	0.3900	0.3900	0.3900	+30.000%	5	736	-35.897%
2026-07-09	0.3600	0.3600	0.2300	0.3000	-6.250%	21	741	-16.667%
2026-07-01	0.1100	0.3200	0.1100	0.3200	-23.810%	17	760	-21.875%
2026-06-12	0.4200	0.4200	0.4200	0.4200	-6.667%	30	756	-40.476%
2026-06-09	0.4500	0.4500	0.4500	0.4500	-25.000%	1	756	-44.444%
2026-05-12	0.6000	0.6000	0.6000	0.6000	+1.695%	100	756	-58.333%
2026-05-11	0.5900	0.5900	0.5900	0.5900	-13.235%	10	756	-57.627%
2026-04-30	0.6800	0.6800	0.6800	0.6800	+15.254%	30	768	-63.235%
2026-04-17	0.6300	0.6600	0.5900	0.5900	-7.813%	22	768	-57.627%
2026-04-16	0.6400	0.6400	0.6400	0.6400	-8.571%	1	756	-60.938%
2026-04-14	0.7000	0.7000	0.7000	0.7000	-18.605%	1	757	-64.286%
2026-03-27	0.8600	0.8600	0.8600	0.8600	+19.444%	1	757	-70.930%
2026-03-23	0.7200	0.7200	0.7200	0.7200	-14.286%	1	756	-65.278%
2026-03-20	0.8400	0.8400	0.8400	0.8400	+5.000%	2	757	-70.238%
2026-03-19	0.8000	0.8000	0.8000	0.8000	-10.112%	15	759	-68.750%
2026-03-12	0.8900	0.8900	0.8900	0.8900	+8.537%	41	761	-71.910%
2026-03-10	0.8200	0.8200	0.8200	0.8200	+10.811%	1	734	-69.512%
2026-03-04	0.7500	0.7500	0.7400	0.7400	-15.909%	6	733	-66.216%
2026-03-03	0.8800	0.8800	0.8800	0.8800	+8.642%	1	738	-71.591%
2026-03-02	0.8400	0.8400	0.8100	0.8100	-14.737%	7	738	-69.136%
2026-02-13	0.9500	0.9500	0.9500	0.9500	+5.556%	1	734	-73.684%
2026-02-12	0.9000	0.9000	0.9000	0.9000	+2.273%	20	734	-72.222%
2026-02-09	0.9100	0.9100	0.8800	0.8800	-5.376%	4	735	-71.591%
2026-02-06	0.9300	0.9300	0.9300	0.9300	-2.105%	5	734	-73.118%
2026-02-05	1.0000	1.0000	0.9500	0.9500	-4.040%	15	729	-73.684%
2026-02-03	0.9700	0.9900	0.9700	0.9900	+11.236%	5	734	-74.747%
2026-02-02	0.8900	0.8900	0.8900	0.8900	0.000%	150	733	-71.910%
2026-01-29	0.8900	0.8900	0.8900	0.8900	-1.111%	50	883	-71.910%
2026-01-28	0.9000	0.9000	0.9000	0.9000	+7.143%	50	922	-72.222%
2026-01-16	0.8400	0.8400	0.8400	0.8400	+1.205%	1	973	-70.238%
2026-01-15	0.8300	0.8300	0.8300	0.8300	-7.778%	50	973	-69.880%
2026-01-08	0.9000	0.9000	0.9000	0.9000	+2.273%	1	1,023	-72.222%
2026-01-07	0.8500	0.8800	0.8500	0.8800	-3.297%	11	1,023	-71.591%
2026-01-05	0.9100	0.9100	0.9100	0.9100	+5.814%	1	1,032	-72.527%
2026-01-02	0.9300	0.9300	0.8600	0.8600	-2.273%	103	1,033	-70.930%
2025-12-30	0.8800	0.8800	0.8800	0.8800	0.000%	2	945	-71.591%
2025-12-29	0.8800	0.8800	0.8800	0.8800	+11.392%	7	943	-71.591%
2025-12-26	0.8700	0.8700	0.7900	0.7900	-1.250%	252	943	-68.354%
2025-12-23	0.8000	0.8000	0.8000	0.8000	-4.762%	2	807	-68.750%
2025-12-19	0.8800	0.8900	0.8400	0.8400	-11.579%	106	809	-70.238%
2025-12-18	0.9500	0.9500	0.9500	0.9500	-3.061%	10	787	-73.684%
2025-12-17	0.9700	1.0000	0.9700	0.9800	0.000%	9	777	-74.490%
2025-12-16	0.9800	0.9800	0.9800	0.9800	-2.970%	8	775	-74.490%
2025-12-15	0.9900	1.0100	0.9500	1.0100	+2.020%	31	767	-75.248%
2025-12-12	1.0100	1.0400	0.9900	0.9900	+3.125%	8	751	-74.747%
2025-12-11	1.0100	1.0100	0.9600	0.9600	-7.692%	202	746	-73.958%
2025-12-10	1.0300	1.0400	1.0300	1.0400	-1.887%	31	880	-75.962%
2025-12-08	1.0300	1.0600	1.0200	1.0600	+4.950%	23	850	-76.415%
2025-12-05	1.0400	1.0400	1.0000	1.0100	-6.481%	16	827	-75.248%
2025-12-03	1.0800	1.0800	1.0800	1.0800	+10.204%	200	817	-76.852%
2025-12-02	0.9800	1.0300	0.9500	0.9800	-4.854%	25	645	-74.490%
2025-12-01	1.0400	1.0400	1.0300	1.0300	0.000%	36	639	-75.728%
2025-11-28	1.0300	1.0300	1.0300	1.0300	-0.962%	1	603	-75.728%
2025-11-25	0.9900	1.0600	0.9500	1.0400	+11.828%	19	602	-75.962%
2025-11-24	1.0100	1.0100	0.9300	0.9300	-11.429%	19	590	-73.118%
2025-11-21	1.1400	1.1400	0.9800	1.0500	+1.942%	35	583	-76.190%
2025-11-20	0.8500	1.0300	0.8500	1.0300	+9.574%	89	571	-75.728%
2025-11-19	1.0100	1.0100	0.9400	0.9400	-6.931%	29	508	-73.404%
2025-11-18	1.0400	1.0400	1.0100	1.0100	+1.000%	11	479	-75.248%
2025-11-17	1.0000	1.0000	1.0000	1.0000	+5.263%	1	468	-75.000%
2025-11-14	1.0000	1.0000	0.9500	0.9500	-1.042%	21	467	-73.684%
2025-11-12	0.9500	0.9600	0.9500	0.9600	+4.348%	201	255	-73.958%
2025-11-11	0.9200	0.9200	0.9200	0.9200	-8.911%	1	255	-72.826%
2025-11-07	0.9900	1.0100	0.9500	1.0100	+10.989%	68	255	-75.248%
2025-11-06	0.9000	0.9100	0.9000	0.9100	+1.111%	7	231	-72.527%
2025-10-31	0.9000	0.9000	0.9000	0.9000	+5.882%	1	224	-72.222%
2025-10-30	0.8400	0.8500	0.8400	0.8500	+2.410%	3	223	-70.588%
2025-10-29	0.7700	0.8300	0.7700	0.8300	+6.410%	9	221	-69.880%
2025-10-28	0.8100	0.8100	0.7800	0.7800	-10.345%	13	214	-67.949%
2025-10-23	0.8700	0.8700	0.8700	0.8700	-11.224%	1	208	-71.264%
2025-10-22	0.9500	0.9800	0.9500	0.9800	+6.522%	3	208	-74.490%
2025-10-21	1.0200	1.0200	0.9100	0.9200	-6.122%	22	205	-72.826%
2025-10-20	1.0100	1.0100	0.9800	0.9800	-11.712%	11	206	-74.490%
2025-10-16	1.1200	1.1200	1.1000	1.1100	-3.478%	10	210	-77.477%
2025-10-15	1.1300	1.1500	1.1300	1.1500	-4.167%	110	205	-78.261%
2025-10-14	1.2000	1.2200	1.2000	1.2000	+7.143%	7	105	-79.167%
2025-10-13	1.1700	1.1700	1.1000	1.1200	+7.692%	20	105	-77.679%
2025-10-09	1.0400	1.0500	1.0400	1.0400	+1.961%	26	94	-75.962%
2025-10-08	1.0200	1.0200	1.0200	1.0200	0.000%	7	70	-75.490%
2025-10-07	1.0500	1.0500	1.0200	1.0200	0.000%	21	63	-75.490%
2025-10-06	1.0000	1.0200	1.0000	1.0200	+2.000%	37	42	-75.490%
2025-10-03	1.0000	1.0000	1.0000	1.0000	+5.263%	1	6	-75.000%
2025-10-01	0.9500	0.9500	0.9500	0.9500	0.000%	1	5	-73.684%
2025-09-30	0.9500	0.9500	0.9500	0.9500	-1.042%	1	5	-73.684%
2025-09-29	0.9600	0.9600	0.9600	0.9600	+5.495%	2	5	-73.958%
2025-09-25	0.9100	0.9100	0.9100	0.9100	0.000%	3	3	-72.527%