Dark

NVDA20280121P45
NVDA Jan 21 2028 45.00 Put (NVDA280121P00045000)
option OPRA

EOD

Sep 29, 2026

0.3000-16.667%(-0.0600)483

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3000	0.3600	0.3000	0.3000	-16.667%	483	4,115	0.000%
2026-09-25	0.3600	0.3600	0.3600	0.3600	+9.091%	2	3,634	-16.667%
2026-09-21	0.3300	0.3300	0.3300	0.3300	-15.385%	3	3,636	-9.091%
2026-09-17	0.3900	0.3900	0.3900	0.3900	-13.333%	2	3,633	-23.077%
2026-09-14	0.4500	0.4500	0.4500	0.4500	+18.421%	7	3,635	-33.333%
2026-09-10	0.4400	0.4400	0.3800	0.3800	-5.000%	123	3,635	-21.053%
2026-09-04	0.4200	0.4200	0.4000	0.4000	+2.564%	30	3,512	-25.000%
2026-09-03	0.3800	0.3900	0.3800	0.3900	+2.632%	507	3,512	-23.077%
2026-09-02	0.3800	0.3800	0.3800	0.3800	-5.000%	80	3,085	-21.053%
2026-09-01	0.4000	0.4000	0.4000	0.4000	+2.564%	1	3,085	-25.000%
2026-08-31	0.3900	0.3900	0.3900	0.3900	-13.333%	10	3,084	-23.077%
2026-08-19	0.4500	0.4500	0.4500	0.4500	+2.273%	2	3,074	-33.333%
2026-08-18	0.4400	0.4400	0.4400	0.4400	0.000%	2	3,074	-31.818%
2026-08-14	0.4400	0.4400	0.4400	0.4400	-20.000%	10	3,074	-31.818%
2026-08-11	0.5500	0.5500	0.5500	0.5500	+17.021%	30	3,074	-45.455%
2026-08-10	0.4700	0.4700	0.4700	0.4700	+4.444%	25	3,044	-36.170%
2026-08-07	0.4200	0.4500	0.4200	0.4500	+4.651%	2	3,019	-33.333%
2026-08-05	0.4300	0.4300	0.4300	0.4300	-4.444%	1	3,018	-30.233%
2026-07-31	0.4500	0.4500	0.4500	0.4500	-13.462%	2	3,019	-33.333%
2026-07-30	0.5200	0.5200	0.5200	0.5200	+1.961%	31	3,017	-42.308%
2026-07-28	0.5100	0.5100	0.5100	0.5100	0.000%	20	2,987	-41.176%
2026-07-24	0.5100	0.5100	0.5100	0.5100	+13.333%	30	2,967	-41.176%
2026-07-09	0.4500	0.4500	0.4500	0.4500	+9.756%	300	2,937	-33.333%
2026-07-06	0.4100	0.4100	0.4100	0.4100	-6.818%	1	2,637	-26.829%
2026-06-30	0.4400	0.4400	0.4400	0.4400	-16.981%	1	2,636	-31.818%
2026-06-25	0.5000	0.5300	0.5000	0.5300	+10.417%	30	2,635	-43.396%
2026-06-22	0.4500	0.4800	0.4500	0.4800	-5.882%	7	2,635	-37.500%
2026-06-17	0.5100	0.5100	0.5100	0.5100	-5.556%	1	2,628	-41.176%
2026-06-16	0.5400	0.5400	0.5400	0.5400	-1.818%	11	2,628	-44.444%
2026-06-15	0.5500	0.5500	0.5500	0.5500	-9.836%	400	2,218	-45.455%
2026-06-10	0.6100	0.6100	0.6100	0.6100	+5.172%	1	2,218	-50.820%
2026-06-09	0.6000	0.6000	0.5700	0.5800	-3.333%	3	2,217	-48.276%
2026-06-08	0.6000	0.6000	0.6000	0.6000	-4.762%	1	2,216	-50.000%
2026-06-05	0.6000	0.6300	0.6000	0.6300	-3.077%	80	2,215	-52.381%
2026-05-28	0.6500	0.6500	0.6500	0.6500	+1.563%	20	2,175	-53.846%
2026-05-27	0.6400	0.6400	0.6400	0.6400	-4.478%	25	2,155	-53.125%
2026-05-21	0.6700	0.6700	0.6700	0.6700	+1.515%	10	2,130	-55.224%
2026-05-19	0.6600	0.6600	0.6600	0.6600	-5.714%	1	2,130	-54.545%
2026-05-14	0.7000	0.7000	0.7000	0.7000	-6.667%	5	2,119	-57.143%
2026-05-12	0.7500	0.7500	0.7500	0.7500	0.000%	400	2,119	-60.000%
2026-05-11	0.7500	0.7500	0.7500	0.7500	+1.351%	3	2,119	-60.000%
2026-05-08	0.7400	0.7400	0.7400	0.7400	0.000%	1	1,719	-59.459%
2026-05-07	0.7400	0.7400	0.7400	0.7400	-8.642%	2	1,719	-59.459%
2026-05-06	0.8100	0.8100	0.8100	0.8100	-1.220%	50	1,719	-62.963%
2026-04-29	0.8200	0.8200	0.8200	0.8200	+1.235%	1	1,669	-63.415%
2026-04-28	0.8300	0.8300	0.8100	0.8100	-4.706%	9	1,668	-62.963%
2026-04-20	0.8500	0.8500	0.8500	0.8500	+14.865%	2	1,675	-64.706%
2026-04-17	0.7400	0.7400	0.7400	0.7400	-13.953%	9	1,675	-59.459%
2026-04-09	0.8600	0.8600	0.8600	0.8600	-4.444%	15	1,675	-65.116%
2026-04-08	0.9000	0.9000	0.9000	0.9000	-12.621%	1	1,660	-66.667%
2026-04-02	1.0300	1.0300	1.0300	1.0300	-8.036%	1	1,660	-70.874%
2026-03-31	1.1200	1.1200	1.1200	1.1200	-4.274%	1	1,660	-73.214%
2026-03-30	1.1500	1.1700	1.1500	1.1700	+1.739%	14	1,660	-74.359%
2026-03-27	1.1400	1.1500	1.1200	1.1500	+16.162%	52	1,656	-73.913%
2026-03-23	0.9900	0.9900	0.9900	0.9900	-10.000%	4	1,656	-69.697%
2026-03-20	1.0400	1.1000	1.0400	1.1000	+3.774%	14	1,652	-72.727%
2026-03-19	1.0600	1.0600	1.0600	1.0600	+1.923%	500	1,662	-71.698%
2026-03-16	1.0400	1.0400	1.0400	1.0400	-6.306%	2	1,171	-71.154%
2026-03-09	1.1100	1.1100	1.1100	1.1100	+5.714%	2	1,171	-72.973%
2026-03-05	1.0400	1.0500	1.0000	1.0500	+5.000%	917	1,173	-71.429%
2026-03-04	1.0200	1.0200	1.0000	1.0000	-4.762%	7	434	-70.000%
2026-03-03	1.1500	1.1500	1.0500	1.0500	-4.545%	11	427	-71.429%
2026-02-27	1.1100	1.1100	1.1000	1.1000	+8.911%	25	427	-72.727%
2026-02-25	1.0100	1.0100	1.0100	1.0100	-8.182%	1	447	-70.297%
2026-02-24	1.1000	1.1000	1.1000	1.1000	-3.509%	3	447	-72.727%
2026-02-23	1.1400	1.1400	1.1400	1.1400	-2.564%	100	447	-73.684%
2026-02-19	1.1300	1.1700	1.1300	1.1700	+10.377%	14	371	-74.359%
2026-02-11	1.1100	1.1100	1.0600	1.0600	-4.505%	7	360	-71.698%
2026-02-10	1.1100	1.1100	1.1100	1.1100	-7.500%	3	354	-72.973%
2026-02-09	1.1900	1.2000	1.1900	1.2000	-7.692%	3	351	-75.000%
2026-02-05	1.2600	1.3000	1.2600	1.3000	+1.563%	2	348	-76.923%
2026-02-03	1.2000	1.2800	1.2000	1.2800	+11.304%	7	348	-76.563%
2026-02-02	1.1500	1.1500	1.1500	1.1500	-2.542%	1	341	-73.913%
2026-01-30	1.0900	1.1800	1.0900	1.1800	+6.306%	3	341	-74.576%
2026-01-29	1.1100	1.1100	1.1100	1.1100	-4.310%	1	339	-72.973%
2026-01-23	1.1600	1.1600	1.1600	1.1600	+1.754%	20	338	-74.138%
2026-01-21	1.1400	1.1400	1.1400	1.1400	-5.000%	8	318	-73.684%
2026-01-20	1.2000	1.2000	1.1600	1.2000	+8.108%	22	318	-75.000%
2026-01-16	1.1100	1.1100	1.1100	1.1100	+6.731%	1	300	-72.973%
2026-01-15	1.0400	1.0400	1.0400	1.0400	-7.143%	1	300	-71.154%
2026-01-09	1.1200	1.1200	1.1200	1.1200	+2.752%	4	301	-73.214%
2026-01-07	1.0900	1.0900	1.0900	1.0900	-3.540%	1	303	-72.477%
2026-01-05	1.1300	1.1300	1.1300	1.1300	-4.237%	12	293	-73.451%
2026-01-02	1.1600	1.1800	1.1500	1.1800	+2.609%	5	293	-74.576%
2025-12-31	1.1300	1.1500	1.1200	1.1500	+2.679%	28	266	-73.913%
2025-12-30	1.1200	1.1200	1.1200	1.1200	-1.754%	10	266	-73.214%
2025-12-29	1.1400	1.1400	1.1400	1.1400	+6.542%	1	256	-73.684%
2025-12-26	1.0700	1.0700	1.0700	1.0700	+0.943%	1	255	-71.963%
2025-12-23	1.0900	1.0900	1.0600	1.0600	-3.636%	24	255	-71.698%
2025-12-19	1.1200	1.1200	1.1000	1.1000	-9.091%	10	231	-72.727%
2025-12-18	1.2500	1.2500	1.2100	1.2100	-5.469%	5	221	-75.207%
2025-12-17	1.2500	1.2800	1.2500	1.2800	+2.400%	3	217	-76.563%
2025-12-16	1.2500	1.2500	1.2500	1.2500	-1.575%	1	215	-76.000%
2025-12-12	1.3100	1.3100	1.2700	1.2700	-3.053%	2	215	-76.378%
2025-12-09	1.3100	1.3100	1.3100	1.3100	+2.344%	3	215	-77.099%
2025-12-08	1.2800	1.2900	1.2800	1.2800	-3.030%	3	215	-76.563%
2025-12-05	1.3100	1.3200	1.3100	1.3200	+0.763%	3	212	-77.273%
2025-12-04	1.3100	1.3100	1.3100	1.3100	0.000%	2	210	-77.099%
2025-12-03	1.3100	1.3100	1.3100	1.3100	+4.800%	1	208	-77.099%
2025-12-02	1.2500	1.2500	1.2500	1.2500	-2.344%	1	207	-76.000%
2025-12-01	1.2700	1.2800	1.2700	1.2800	-5.882%	6	207	-76.563%
2025-11-28	1.3200	1.3600	1.2900	1.3600	+0.741%	5	201	-77.941%
2025-11-25	1.4000	1.4300	1.3400	1.3500	+2.273%	7	199	-77.778%
2025-11-24	1.3500	1.3500	1.2500	1.3200	+0.763%	15	195	-77.273%
2025-11-21	1.4200	1.4200	1.2700	1.3100	+0.769%	34	204	-77.099%
2025-11-20	1.1100	1.3000	1.1100	1.3000	+12.069%	2	173	-76.923%
2025-11-19	1.2000	1.2000	1.1500	1.1600	-5.691%	10	171	-74.138%
2025-11-18	1.2600	1.2700	1.2300	1.2300	-3.150%	49	163	-75.610%
2025-11-17	1.2400	1.2700	1.2400	1.2700	+3.252%	2	127	-76.378%
2025-11-14	1.2300	1.2300	1.2300	1.2300	+4.237%	1	126	-75.610%
2025-11-13	1.1800	1.1800	1.1800	1.1800	-2.479%	15	125	-74.576%
2025-11-12	1.2100	1.2100	1.2100	1.2100	+2.542%	1	125	-75.207%
2025-11-11	1.1800	1.1800	1.1800	1.1800	+7.273%	16	125	-74.576%
2025-11-04	1.1500	1.1500	1.1000	1.1000	+7.843%	9	109	-72.727%
2025-10-31	1.0200	1.0200	1.0200	1.0200	-0.971%	11	101	-70.588%
2025-10-29	0.9700	1.0300	0.9700	1.0300	0.000%	9	100	-70.874%
2025-10-28	1.0300	1.0300	1.0300	1.0300	-3.738%	1	92	-70.874%
2025-10-27	1.0200	1.0700	1.0000	1.0700	+8.081%	6	88	-71.963%
2025-10-24	1.1000	1.1000	0.9900	0.9900	-17.500%	18	88	-69.697%
2025-10-22	1.1500	1.2000	1.1500	1.2000	0.000%	3	81	-75.000%
2025-10-21	1.2700	1.2700	1.2000	1.2000	-3.226%	3	82	-75.000%
2025-10-20	1.3200	1.3200	1.2400	1.2400	-15.068%	3	80	-75.806%
2025-10-15	1.5000	1.5000	1.4600	1.4600	-4.575%	2	78	-79.452%
2025-10-14	1.5000	1.5400	1.4800	1.5300	+19.531%	13	78	-80.392%
2025-10-10	1.2800	1.2800	1.2800	1.2800	-1.538%	1	76	-76.563%
2025-10-09	1.2900	1.3000	1.2900	1.3000	+2.362%	2	75	-76.923%
2025-10-08	1.3000	1.3000	1.2700	1.2700	-4.511%	3	73	-76.378%
2025-10-07	1.3000	1.3300	1.3000	1.3300	+0.758%	3	74	-77.444%
2025-10-06	1.2700	1.3200	1.2700	1.3200	+4.762%	2	71	-77.273%
2025-10-03	1.2000	1.2600	1.2000	1.2600	+3.279%	9	69	-76.190%
2025-10-02	1.1700	1.2200	1.1700	1.2200	+1.667%	7	61	-75.410%
2025-10-01	1.2000	1.2000	1.2000	1.2000	0.000%	10	55	-75.000%
2025-09-30	1.2000	1.2000	1.2000	1.2000	0.000%	10	45	-75.000%
2025-09-29	1.1000	1.2000	1.1000	1.2000	+15.385%	32	35	-75.000%
2025-09-23	1.0400	1.0400	1.0400	1.0400	0.000%	3	3	-71.154%