Dark

NVDA20280121P5
NVDA Jan 21 2028 5.00 Put (NVDA280121P00005000)
option OPRA

EOD

Sep 29, 2026

0.0300+200.000%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0300	0.0300	0.0300	0.0300	+200.000%	1	6,940	0.000%
2026-09-21	0.0100	0.0100	0.0100	0.0100	-50.000%	101	6,939	+200.000%
2026-09-04	0.0200	0.0200	0.0200	0.0200	0.000%	100	6,939	+50.000%
2026-09-03	0.0200	0.0200	0.0200	0.0200	0.000%	9	6,939	+50.000%
2026-08-31	0.0200	0.0200	0.0200	0.0200	+100.000%	143	6,939	+50.000%
2026-08-27	0.0100	0.0100	0.0100	0.0100	-50.000%	3	6,939	+200.000%
2026-08-26	0.0200	0.0200	0.0200	0.0200	+100.000%	5	6,936	+50.000%
2026-08-25	0.0100	0.0100	0.0100	0.0100	0.000%	5	6,936	+200.000%
2026-08-21	0.0100	0.0100	0.0100	0.0100	-50.000%	13	6,931	+200.000%
2026-08-07	0.0200	0.0200	0.0200	0.0200	0.000%	6	6,918	+50.000%
2026-08-05	0.0200	0.0200	0.0200	0.0200	-33.333%	9	6,912	+50.000%
2026-07-30	0.0300	0.0300	0.0300	0.0300	0.000%	92	6,905	0.000%
2026-07-29	0.0300	0.0300	0.0300	0.0300	0.000%	2	6,806	0.000%
2026-07-28	0.0300	0.0400	0.0200	0.0300	0.000%	266	6,804	0.000%
2026-07-27	0.0200	0.0300	0.0200	0.0300	0.000%	330	6,538	0.000%
2026-07-24	0.0200	0.0300	0.0200	0.0300	+50.000%	150	6,344	0.000%
2026-07-22	0.0200	0.0200	0.0200	0.0200	+100.000%	2	6,294	+50.000%
2026-07-21	0.0100	0.0100	0.0100	0.0100	0.000%	10	6,293	+200.000%
2026-07-20	0.0100	0.0100	0.0100	0.0100	0.000%	100	6,293	+200.000%
2026-07-17	0.0100	0.0100	0.0100	0.0100	-66.667%	25	6,293	+200.000%
2026-07-16	0.0300	0.0300	0.0300	0.0300	+50.000%	10	6,293	0.000%
2026-07-14	0.0200	0.0200	0.0200	0.0200	0.000%	6	6,287	+50.000%
2026-07-09	0.0200	0.0200	0.0200	0.0200	0.000%	25	6,281	+50.000%
2026-07-08	0.0200	0.0200	0.0200	0.0200	0.000%	15	6,246	+50.000%
2026-07-07	0.0200	0.0200	0.0200	0.0200	0.000%	50	6,231	+50.000%
2026-07-01	0.0200	0.0200	0.0200	0.0200	-33.333%	65	6,181	+50.000%
2026-06-25	0.0300	0.0300	0.0300	0.0300	+50.000%	5	6,116	0.000%
2026-06-22	0.0200	0.0200	0.0200	0.0200	-33.333%	5	6,111	+50.000%
2026-06-16	0.0300	0.0300	0.0300	0.0300	+50.000%	1	6,106	0.000%
2026-06-15	0.0200	0.0200	0.0200	0.0200	+100.000%	5	6,105	+50.000%
2026-06-11	0.0200	0.0300	0.0100	0.0100	-66.667%	19	6,105	+200.000%
2026-06-09	0.0300	0.0300	0.0300	0.0300	+200.000%	14	6,087	0.000%
2026-06-08	0.0500	0.0500	0.0100	0.0100	-66.667%	13	6,074	+200.000%
2026-06-05	0.0300	0.0300	0.0300	0.0300	+200.000%	3	6,074	0.000%
2026-06-04	0.0100	0.0100	0.0100	0.0100	0.000%	10	6,072	+200.000%
2026-06-03	0.0100	0.0100	0.0100	0.0100	-66.667%	361	6,072	+200.000%
2026-06-02	0.0300	0.0300	0.0300	0.0300	0.000%	33	6,072	0.000%
2026-06-01	0.0300	0.0300	0.0300	0.0300	+50.000%	328	6,039	0.000%
2026-05-22	0.0200	0.0200	0.0200	0.0200	0.000%	1	5,765	+50.000%
2026-05-21	0.0200	0.0200	0.0200	0.0200	0.000%	100	5,764	+50.000%
2026-05-19	0.0200	0.0200	0.0200	0.0200	-33.333%	2	5,764	+50.000%
2026-05-14	0.0300	0.0300	0.0300	0.0300	+50.000%	1	5,662	0.000%
2026-05-11	0.0200	0.0200	0.0200	0.0200	0.000%	20	5,661	+50.000%
2026-05-07	0.0200	0.0200	0.0100	0.0200	-33.333%	16	5,661	+50.000%
2026-05-05	0.0300	0.0300	0.0300	0.0300	0.000%	35	5,662	0.000%
2026-05-04	0.0400	0.0400	0.0300	0.0300	-25.000%	6	5,633	0.000%
2026-05-01	0.0400	0.0400	0.0400	0.0400	+33.333%	1	5,628	-25.000%
2026-04-27	0.0300	0.0300	0.0300	0.0300	0.000%	10	5,628	0.000%
2026-04-21	0.0300	0.0300	0.0300	0.0300	0.000%	30	5,588	0.000%
2026-04-16	0.0300	0.0300	0.0300	0.0300	+200.000%	5	5,588	0.000%
2026-04-15	0.0100	0.0100	0.0100	0.0100	-66.667%	8	5,583	+200.000%
2026-04-10	0.0300	0.0300	0.0300	0.0300	0.000%	8	5,583	0.000%
2026-04-08	0.0200	0.0300	0.0200	0.0300	0.000%	6	5,575	0.000%
2026-04-07	0.0300	0.0300	0.0300	0.0300	0.000%	59	5,572	0.000%
2026-04-06	0.0300	0.0300	0.0300	0.0300	+200.000%	5	5,518	0.000%
2026-04-02	0.0100	0.0100	0.0100	0.0100	-50.000%	25	5,517	+200.000%
2026-03-31	0.0200	0.0200	0.0200	0.0200	0.000%	100	5,517	+50.000%
2026-03-27	0.0200	0.0200	0.0200	0.0200	0.000%	1	5,417	+50.000%
2026-03-26	0.0200	0.0200	0.0200	0.0200	0.000%	215	5,417	+50.000%
2026-03-25	0.0200	0.0200	0.0200	0.0200	+100.000%	18	5,469	+50.000%
2026-03-24	0.0100	0.0100	0.0100	0.0100	0.000%	1,086	5,487	+200.000%
2026-03-20	0.0100	0.0100	0.0100	0.0100	-50.000%	30	5,401	+200.000%
2026-03-19	0.0100	0.0200	0.0100	0.0200	-33.333%	22	5,401	+50.000%
2026-03-16	0.0200	0.0300	0.0200	0.0300	+50.000%	12	5,379	0.000%
2026-03-13	0.0300	0.0300	0.0200	0.0200	+100.000%	183	5,377	+50.000%
2026-03-11	0.0100	0.0100	0.0100	0.0100	-50.000%	6	5,352	+200.000%
2026-03-10	0.0200	0.0200	0.0200	0.0200	-50.000%	110	5,346	+50.000%
2026-03-09	0.0400	0.0400	0.0400	0.0400	-20.000%	10	5,246	-25.000%
2026-03-02	0.0200	0.0500	0.0200	0.0500	+150.000%	42	5,236	-40.000%
2026-02-27	0.0200	0.0200	0.0200	0.0200	0.000%	48	5,194	+50.000%
2026-02-26	0.0400	0.0400	0.0200	0.0200	-33.333%	68	5,146	+50.000%
2026-02-25	0.0300	0.0300	0.0300	0.0300	-25.000%	14	5,154	0.000%
2026-02-23	0.0200	0.0500	0.0200	0.0400	+33.333%	42	5,154	-25.000%
2026-02-19	0.0400	0.0400	0.0300	0.0300	0.000%	52	5,181	0.000%
2026-02-17	0.0300	0.0300	0.0300	0.0300	0.000%	3	5,213	0.000%
2026-02-13	0.0300	0.0300	0.0300	0.0300	0.000%	1	5,213	0.000%
2026-02-12	0.0300	0.0300	0.0300	0.0300	0.000%	34	5,213	0.000%
2026-02-09	0.0400	0.0400	0.0300	0.0300	-40.000%	58	5,197	0.000%
2026-02-06	0.0500	0.0500	0.0500	0.0500	+25.000%	1	5,253	-40.000%
2026-02-03	0.0400	0.0400	0.0400	0.0400	+33.333%	1	5,253	-25.000%
2026-02-02	0.0300	0.0300	0.0300	0.0300	0.000%	16	5,252	0.000%
2026-01-30	0.0300	0.0300	0.0300	0.0300	-25.000%	2	5,244	0.000%
2026-01-29	0.0400	0.0400	0.0400	0.0400	+100.000%	87	5,242	-25.000%
2026-01-28	0.0200	0.0200	0.0200	0.0200	-33.333%	1	5,155	+50.000%
2026-01-22	0.0300	0.0300	0.0300	0.0300	0.000%	1	5,155	0.000%
2026-01-21	0.0300	0.0400	0.0300	0.0300	0.000%	24	5,154	0.000%
2026-01-20	0.0400	0.0400	0.0300	0.0300	0.000%	3	5,131	0.000%
2026-01-16	0.0300	0.0300	0.0300	0.0300	0.000%	500	4,629	0.000%
2026-01-15	0.0300	0.0300	0.0300	0.0300	0.000%	18	4,629	0.000%
2026-01-14	0.0300	0.0300	0.0300	0.0300	0.000%	1	4,645	0.000%
2026-01-12	0.0300	0.0300	0.0300	0.0300	-25.000%	39	4,645	0.000%
2026-01-06	0.0400	0.0400	0.0400	0.0400	-20.000%	6	4,606	-25.000%
2026-01-05	0.0500	0.0500	0.0500	0.0500	+25.000%	20	4,610	-40.000%
2026-01-02	0.0400	0.0400	0.0400	0.0400	0.000%	12	4,610	-25.000%
2025-12-31	0.0400	0.0400	0.0400	0.0400	0.000%	7	4,591	-25.000%
2025-12-30	0.0400	0.0400	0.0400	0.0400	+100.000%	47	4,591	-25.000%
2025-12-29	0.0200	0.0200	0.0200	0.0200	-60.000%	2	4,544	+50.000%
2025-12-23	0.0500	0.0500	0.0500	0.0500	0.000%	4	4,544	-40.000%
2025-12-22	0.0400	0.0500	0.0400	0.0500	0.000%	522	4,548	-40.000%
2025-12-19	0.0400	0.0500	0.0400	0.0500	+66.667%	1,219	4,026	-40.000%
2025-12-18	0.0400	0.0400	0.0300	0.0300	-25.000%	12	3,273	0.000%
2025-12-17	0.0300	0.0500	0.0300	0.0400	0.000%	12	3,262	-25.000%
2025-12-16	0.0500	0.0500	0.0400	0.0400	+33.333%	19	3,255	-25.000%
2025-12-15	0.0300	0.0300	0.0300	0.0300	-25.000%	5	3,237	0.000%
2025-12-12	0.0400	0.0400	0.0300	0.0400	+33.333%	236	3,232	-25.000%
2025-12-11	0.0400	0.0400	0.0300	0.0300	-25.000%	12	2,999	0.000%
2025-12-10	0.0500	0.0500	0.0300	0.0400	+33.333%	91	2,991	-25.000%
2025-12-09	0.0400	0.0400	0.0300	0.0300	-25.000%	22	2,987	0.000%
2025-12-08	0.0400	0.0400	0.0400	0.0400	0.000%	6	2,965	-25.000%
2025-12-05	0.0400	0.0400	0.0400	0.0400	+33.333%	130	2,959	-25.000%
2025-12-04	0.0300	0.0300	0.0300	0.0300	0.000%	9	2,844	0.000%
2025-12-03	0.0300	0.0300	0.0300	0.0300	-40.000%	136	2,837	0.000%
2025-12-02	0.0500	0.0500	0.0500	0.0500	+25.000%	1	2,720	-40.000%
2025-12-01	0.0500	0.0500	0.0300	0.0400	0.000%	358	2,719	-25.000%
2025-11-28	0.0400	0.0400	0.0400	0.0400	0.000%	1	2,365	-25.000%
2025-11-26	0.0400	0.0500	0.0400	0.0400	0.000%	1,137	1,227	-25.000%
2025-11-25	0.0400	0.0400	0.0300	0.0400	+33.333%	12	1,227	-25.000%
2025-11-24	0.0500	0.0500	0.0300	0.0300	+50.000%	98	1,226	0.000%
2025-11-21	0.0700	0.0700	0.0200	0.0200	-50.000%	160	1,133	+50.000%
2025-11-20	0.0200	0.0600	0.0200	0.0400	0.000%	33	983	-25.000%
2025-11-19	0.0400	0.0400	0.0200	0.0400	0.000%	13	969	-25.000%
2025-11-18	0.0400	0.0400	0.0300	0.0400	0.000%	44	958	-25.000%
2025-11-17	0.0500	0.0700	0.0400	0.0400	+33.333%	113	933	-25.000%
2025-11-14	0.0400	0.0500	0.0300	0.0300	+50.000%	170	820	0.000%
2025-11-13	0.0500	0.0700	0.0100	0.0200	-33.333%	293	652	+50.000%
2025-11-12	0.0400	0.0600	0.0200	0.0300	-40.000%	33	506	0.000%
2025-11-11	0.0400	0.0500	0.0200	0.0500	+150.000%	23	467	-40.000%
2025-11-10	0.0600	0.0600	0.0200	0.0200	-50.000%	8	467	+50.000%
2025-11-07	0.0400	0.0400	0.0300	0.0400	0.000%	140	461	-25.000%
2025-11-06	0.0200	0.0800	0.0200	0.0400	+100.000%	13	321	-25.000%
2025-11-05	0.0300	0.0500	0.0200	0.0200	-33.333%	246	308	+50.000%
2025-11-04	0.0200	0.0700	0.0200	0.0300	0.000%	73	204	0.000%
2025-11-03	0.0400	0.0400	0.0300	0.0300	-25.000%	15	116	0.000%
2025-10-31	0.0400	0.0400	0.0400	0.0400	+33.333%	5	116	-25.000%
2025-10-30	0.0300	0.0600	0.0100	0.0300	0.000%	130	111	0.000%
2025-10-29	0.0300	0.0300	0.0300	0.0300	0.000%	1	0	0.000%