Dark

NVDA20280121P50
NVDA Jan 21 2028 50.00 Put (NVDA280121P00050000)
option OPRA

EOD

Sep 29, 2026

0.3700-7.500%(-0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3700	0.3700	0.3700	0.3700	-7.500%	2	7,282	0.000%
2026-09-28	0.3300	0.4000	0.3200	0.4000	-6.977%	4	7,284	-7.500%
2026-09-23	0.4300	0.4300	0.4300	0.4300	+13.158%	2	7,282	-13.953%
2026-09-18	0.4100	0.4100	0.3800	0.3800	-17.391%	101	7,280	-2.632%
2026-09-17	0.4600	0.4600	0.4600	0.4600	-4.167%	2	7,281	-19.565%
2026-09-15	0.4500	0.4800	0.4500	0.4800	-4.000%	100	7,283	-22.917%
2026-09-14	0.5800	0.5800	0.4100	0.5000	+16.279%	13	7,282	-26.000%
2026-09-10	0.4300	0.4300	0.4300	0.4300	+7.500%	10	7,281	-13.953%
2026-09-04	0.4000	0.4000	0.4000	0.4000	-9.091%	1	7,271	-7.500%
2026-09-03	0.4600	0.4700	0.4400	0.4400	-13.725%	9	7,271	-15.909%
2026-08-31	0.5100	0.5100	0.5100	0.5100	-5.556%	2	7,271	-27.451%
2026-08-28	0.5400	0.5400	0.5400	0.5400	+3.846%	1	7,269	-31.481%
2026-08-27	0.4900	0.5300	0.4900	0.5200	0.000%	3	7,269	-28.846%
2026-08-26	0.4500	0.5200	0.4500	0.5200	-3.704%	27	7,269	-28.846%
2026-08-25	0.5400	0.5400	0.5400	0.5400	-3.571%	100	7,258	-31.481%
2026-08-24	0.5600	0.5600	0.5600	0.5600	+7.692%	100	7,158	-33.929%
2026-08-21	0.5100	0.5200	0.5100	0.5200	-13.333%	101	7,058	-28.846%
2026-08-20	0.6000	0.6000	0.6000	0.6000	+17.647%	5	7,097	-38.333%
2026-08-19	0.5100	0.5100	0.5100	0.5100	-5.556%	1	7,092	-27.451%
2026-08-18	0.5400	0.5400	0.5400	0.5400	-5.263%	2	7,093	-31.481%
2026-08-17	0.5800	0.5800	0.5700	0.5700	+1.786%	16	7,093	-35.088%
2026-08-14	0.5600	0.5600	0.5600	0.5600	-5.085%	15	7,090	-33.929%
2026-08-13	0.5200	0.5900	0.5200	0.5900	+7.273%	2	7,085	-37.288%
2026-08-12	0.5700	0.5700	0.4800	0.5500	-3.509%	86	7,086	-32.727%
2026-08-11	0.5700	0.5700	0.5600	0.5700	+9.615%	30	7,086	-35.088%
2026-08-10	0.5500	0.5500	0.5200	0.5200	-3.704%	12	7,083	-28.846%
2026-08-07	0.5200	0.5500	0.5000	0.5400	-8.475%	106	7,081	-31.481%
2026-08-05	0.5800	0.5900	0.5800	0.5900	+15.686%	314	7,076	-37.288%
2026-08-04	0.5100	0.5100	0.5100	0.5100	-20.313%	1	7,182	-27.451%
2026-07-30	0.6500	0.6500	0.6400	0.6400	-7.246%	51	7,181	-42.188%
2026-07-29	0.6600	0.6900	0.6600	0.6900	+11.290%	21	7,172	-46.377%
2026-07-23	0.6200	0.6200	0.6200	0.6200	+3.333%	20	7,172	-40.323%
2026-07-17	0.6000	0.6000	0.6000	0.6000	+5.263%	6	7,172	-38.333%
2026-07-16	0.6100	0.6100	0.5700	0.5700	-1.724%	13	7,172	-35.088%
2026-07-15	0.5800	0.5800	0.5800	0.5800	+3.571%	1	7,162	-36.207%
2026-07-08	0.5200	0.5600	0.5200	0.5600	+1.818%	19	7,162	-33.929%
2026-07-07	0.5700	0.5900	0.5500	0.5500	-3.509%	17	7,147	-32.727%
2026-07-02	0.5700	0.5700	0.5700	0.5700	+3.636%	25	7,160	-35.088%
2026-07-01	0.5800	0.5800	0.5400	0.5500	0.000%	13	7,160	-32.727%
2026-06-30	0.5900	0.5900	0.5500	0.5500	-8.333%	20	7,158	-32.727%
2026-06-29	0.6000	0.6000	0.6000	0.6000	0.000%	10	7,147	-38.333%
2026-06-26	0.6200	0.6800	0.6000	0.6000	-14.286%	676	7,137	-38.333%
2026-06-25	0.6000	0.7000	0.6000	0.7000	+6.061%	27	7,146	-47.143%
2026-06-24	0.7100	0.7100	0.6300	0.6600	+4.762%	52	7,145	-43.939%
2026-06-22	0.7200	0.7200	0.6000	0.6300	-8.696%	140	7,128	-41.270%
2026-06-17	0.6900	0.6900	0.6900	0.6900	-1.429%	1	7,243	-46.377%
2026-06-15	0.6700	0.7000	0.6700	0.7000	+2.941%	3	7,243	-47.143%
2026-06-12	0.6000	0.6800	0.6000	0.6800	-4.225%	3	7,243	-45.588%
2026-06-08	0.7400	0.7400	0.7100	0.7100	-8.974%	31	7,243	-47.887%
2026-06-05	0.7800	0.7800	0.7800	0.7800	+9.859%	15	7,237	-52.564%
2026-06-04	0.7000	0.7100	0.6700	0.7100	-7.792%	437	7,252	-47.887%
2026-06-03	0.7900	0.7900	0.7700	0.7700	+2.667%	485	7,271	-51.948%
2026-06-01	0.7500	0.7500	0.7500	0.7500	0.000%	3	7,271	-50.667%
2026-05-27	0.7500	0.7500	0.7500	0.7500	0.000%	20	7,271	-50.667%
2026-05-26	0.7500	0.8200	0.7500	0.7500	-5.063%	70	7,271	-50.667%
2026-05-22	0.7900	0.7900	0.7900	0.7900	+1.282%	32	7,330	-53.165%
2026-05-21	0.7900	0.8500	0.7400	0.7800	+2.632%	63	7,362	-52.564%
2026-05-20	0.7800	0.7800	0.7600	0.7600	-3.797%	40	7,362	-51.316%
2026-05-19	0.8000	0.8000	0.7900	0.7900	-3.659%	41	7,360	-53.165%
2026-05-18	0.8200	0.8300	0.8100	0.8200	-4.651%	74	7,360	-54.878%
2026-05-15	0.8000	0.8600	0.8000	0.8600	+6.173%	19	7,360	-56.977%
2026-05-14	0.8100	0.8100	0.8100	0.8100	0.000%	7	7,367	-54.321%
2026-05-13	0.8500	0.8500	0.8100	0.8100	-11.957%	1,508	7,799	-54.321%
2026-05-12	0.9100	0.9200	0.9100	0.9200	+1.099%	5	7,799	-59.783%
2026-05-11	0.9100	0.9100	0.9100	0.9100	+1.111%	10	7,799	-59.341%
2026-05-08	1.0600	1.0600	0.8800	0.9000	-3.226%	7	7,787	-58.889%
2026-05-07	0.9200	0.9300	0.9200	0.9300	0.000%	3	7,784	-60.215%
2026-05-05	0.9300	0.9300	0.9300	0.9300	-2.105%	1	7,785	-60.215%
2026-05-04	1.0200	1.0200	0.9500	0.9500	-10.377%	93	7,785	-61.053%
2026-05-01	1.0600	1.0900	1.0600	1.0600	-3.636%	1,010	6,832	-65.094%
2026-04-30	1.1000	1.1000	1.1000	1.1000	+8.911%	10	6,832	-66.364%
2026-04-29	1.0100	1.0100	1.0100	1.0100	-1.942%	1	6,822	-63.366%
2026-04-28	1.0000	1.0500	1.0000	1.0300	+3.000%	47	6,821	-64.078%
2026-04-27	1.0500	1.1500	1.0000	1.0000	-5.660%	27	6,821	-63.000%
2026-04-24	1.0600	1.1000	0.9300	1.0600	+3.922%	412	6,820	-65.094%
2026-04-23	1.0200	1.0200	1.0200	1.0200	+6.250%	5	6,462	-63.725%
2026-04-22	0.9600	0.9600	0.9600	0.9600	-4.000%	1	6,462	-61.458%
2026-04-21	1.0000	1.0000	1.0000	1.0000	+6.383%	1	6,460	-63.000%
2026-04-20	0.9400	0.9400	0.9400	0.9400	-1.053%	3	6,460	-60.638%
2026-04-17	0.9900	1.0000	0.9500	0.9500	-8.654%	21	6,457	-61.053%
2026-04-15	1.0200	1.0400	0.9900	1.0400	+0.971%	98	6,443	-64.423%
2026-04-14	1.0000	1.0500	1.0000	1.0300	-6.364%	2,004	6,350	-64.078%
2026-04-10	1.0600	1.1100	1.0600	1.1000	0.000%	243	6,649	-66.364%
2026-04-09	1.1000	1.1000	1.0500	1.1000	-0.901%	22	6,407	-66.364%
2026-04-08	1.2000	1.2000	1.1100	1.1100	-9.756%	31	6,392	-66.667%
2026-04-06	1.2900	1.2900	1.2200	1.2300	-5.385%	478	6,381	-69.919%
2026-04-02	1.3000	1.3000	1.3000	1.3000	+5.691%	1	6,480	-71.538%
2026-04-01	1.2700	1.2700	1.2300	1.2300	-6.107%	24	6,480	-69.919%
2026-03-31	1.3100	1.3100	1.3100	1.3100	-11.486%	4	6,481	-71.756%
2026-03-27	1.4000	1.4800	1.4000	1.4800	+9.630%	41	6,481	-75.000%
2026-03-26	1.3500	1.3500	1.3500	1.3500	+3.846%	1	6,471	-72.593%
2026-03-25	1.3100	1.3100	1.2200	1.3000	-2.256%	47	6,471	-71.538%
2026-03-24	1.3300	1.3300	1.3300	1.3300	+1.527%	1	6,471	-72.180%
2026-03-23	1.2900	1.3100	1.2900	1.3100	-6.429%	42	6,471	-71.756%
2026-03-20	1.4000	1.4000	1.4000	1.4000	+3.704%	6	6,469	-73.571%
2026-03-19	1.4000	1.4000	1.3500	1.3500	+2.273%	2	6,463	-72.593%
2026-03-17	1.3000	1.3200	1.3000	1.3200	-2.222%	7	6,463	-71.970%
2026-03-16	1.3800	1.3800	1.3500	1.3500	+2.273%	30	6,459	-72.593%
2026-03-11	1.3200	1.3200	1.3200	1.3200	+3.937%	1	6,454	-71.970%
2026-03-10	1.3000	1.3000	1.2500	1.2700	-4.511%	135	6,453	-70.866%
2026-03-09	1.4400	1.4400	1.3300	1.3300	-12.500%	20	6,398	-72.180%
2026-03-06	1.3300	1.5200	1.3300	1.5200	+13.433%	14	6,378	-75.658%
2026-03-05	1.3300	1.3700	1.3300	1.3400	+3.077%	18	6,378	-72.388%
2026-03-04	1.3300	1.3300	1.2900	1.3000	-4.412%	46	6,377	-71.538%
2026-03-03	1.4500	1.4500	1.3600	1.3600	-0.730%	16	6,333	-72.794%
2026-03-02	1.5000	1.5000	1.3700	1.3700	-6.803%	571	6,318	-72.993%
2026-02-27	1.4700	1.5000	1.4700	1.4700	+10.526%	38	6,883	-74.830%
2026-02-26	1.3300	1.3300	1.3300	1.3300	+3.906%	1	6,895	-72.180%
2026-02-25	1.3300	1.3300	1.2700	1.2800	-7.914%	190	6,847	-71.094%
2026-02-24	1.4100	1.4100	1.3900	1.3900	-6.081%	22	6,847	-73.381%
2026-02-23	1.4800	1.4800	1.4800	1.4800	-5.732%	1	6,832	-75.000%
2026-02-20	1.5700	1.5700	1.5700	1.5700	+4.667%	2	6,833	-76.433%
2026-02-19	1.5000	1.5000	1.5000	1.5000	+5.634%	1	6,833	-75.333%
2026-02-18	1.4200	1.4200	1.4200	1.4200	-7.190%	10	6,833	-73.944%
2026-02-17	1.5000	1.5300	1.5000	1.5300	0.000%	15	6,823	-75.817%
2026-02-12	1.3600	1.5300	1.3600	1.5300	+10.870%	125	6,831	-75.817%
2026-02-11	1.3600	1.3800	1.3600	1.3800	-2.817%	41	6,711	-73.188%
2026-02-10	1.4200	1.4200	1.4200	1.4200	-2.069%	1	6,692	-73.944%
2026-02-09	1.5400	1.5400	1.4500	1.4500	-2.685%	4	6,691	-74.483%
2026-02-06	1.4700	1.5000	1.4700	1.4900	-5.096%	1,148	6,691	-75.168%
2026-02-05	1.6300	1.6900	1.5700	1.5700	-1.258%	54	7,281	-76.433%
2026-02-04	1.5800	1.7000	1.5800	1.5900	-0.625%	46	7,281	-76.730%
2026-02-03	1.5500	1.6000	1.5300	1.6000	+10.345%	28	7,276	-76.875%
2026-02-02	1.4500	1.4500	1.4500	1.4500	-1.361%	20	7,277	-74.483%
2026-01-30	1.4700	1.4700	1.4700	1.4700	+2.797%	300	7,287	-74.830%
2026-01-29	1.4200	1.4300	1.4200	1.4300	-2.055%	3	7,412	-74.126%
2026-01-28	1.4600	1.4600	1.4600	1.4600	-4.575%	1	7,414	-74.658%
2026-01-26	1.4700	1.5300	1.4700	1.5300	+4.795%	32	7,415	-75.817%
2026-01-23	1.4200	1.4900	1.4200	1.4600	-2.667%	53	7,445	-74.658%
2026-01-22	1.4300	1.5000	1.4300	1.5000	+1.351%	52	7,440	-75.333%
2026-01-21	1.4500	1.5600	1.4500	1.4800	-4.516%	9	7,440	-75.000%
2026-01-20	1.5000	1.5500	1.4800	1.5500	+11.511%	219	7,445	-76.129%
2026-01-16	1.3900	1.3900	1.3900	1.3900	+6.923%	40	7,390	-73.381%
2026-01-15	1.3200	1.3200	1.3000	1.3000	-6.475%	35	7,390	-71.538%
2026-01-14	1.3800	1.3900	1.3800	1.3900	+3.731%	2	7,393	-73.381%
2026-01-13	1.3200	1.3400	1.3200	1.3400	+0.752%	12	7,394	-72.388%
2026-01-12	1.3800	1.3800	1.3300	1.3300	-6.993%	2	7,402	-72.180%
2026-01-09	1.4400	1.4400	1.4300	1.4300	-3.378%	4	7,402	-74.126%
2026-01-08	1.3900	1.4800	1.3700	1.4800	+6.475%	25	7,398	-75.000%
2026-01-07	1.3900	1.3900	1.3900	1.3900	-1.418%	1	7,382	-73.381%
2026-01-06	1.3800	1.4500	1.3800	1.4100	-4.082%	20	7,381	-73.759%
2026-01-05	1.4600	1.4700	1.4600	1.4700	-0.676%	5	7,364	-74.830%
2026-01-02	1.4800	1.4800	1.4600	1.4800	+1.370%	9	7,364	-75.000%
2025-12-31	1.4300	1.4600	1.4300	1.4600	+4.286%	2	7,365	-74.658%
2025-12-30	1.4500	1.4500	1.4000	1.4000	-2.778%	18	7,365	-73.571%
2025-12-29	1.4200	1.4500	1.4200	1.4400	+5.882%	100	7,355	-74.306%
2025-12-26	1.3600	1.3600	1.3400	1.3600	0.000%	100	7,327	-72.794%
2025-12-24	1.3400	1.3600	1.3400	1.3600	+1.493%	6	7,289	-72.794%
2025-12-23	1.3200	1.3700	1.3200	1.3400	-4.286%	57	7,289	-72.388%
2025-12-22	1.3800	1.4000	1.3800	1.4000	-2.098%	15	7,284	-73.571%
2025-12-19	1.4300	1.4400	1.4000	1.4300	-7.143%	30	7,270	-74.126%
2025-12-18	1.5500	1.5500	1.5400	1.5400	-6.667%	3	7,290	-75.974%
2025-12-17	1.5000	1.6600	1.5000	1.6500	+7.143%	88	7,290	-77.576%
2025-12-16	1.6000	1.6300	1.5400	1.5400	-4.938%	38	7,366	-75.974%
2025-12-15	1.6500	1.6500	1.5300	1.6200	0.000%	41	7,329	-77.160%
2025-12-12	1.6600	1.7500	1.5900	1.6200	+0.621%	1,297	7,315	-77.160%
2025-12-11	1.7100	1.7100	1.6100	1.6100	+0.625%	95	6,264	-77.019%
2025-12-10	1.6600	1.6800	1.6000	1.6000	-1.840%	683	6,204	-76.875%
2025-12-09	1.6000	1.6600	1.6000	1.6300	-0.610%	214	5,747	-77.301%
2025-12-08	1.6200	1.6400	1.6100	1.6400	-0.606%	138	5,540	-77.439%
2025-12-05	1.6500	1.6500	1.6500	1.6500	+1.852%	22	5,507	-77.576%
2025-12-04	1.6300	1.7000	1.6200	1.6200	-3.571%	70	5,496	-77.160%
2025-12-03	1.6600	1.6800	1.6500	1.6800	+4.348%	1,032	5,442	-77.976%
2025-12-02	1.6000	1.6100	1.6000	1.6100	-4.167%	8	4,421	-77.019%
2025-12-01	1.7000	1.7000	1.6800	1.6800	0.000%	503	4,416	-77.976%
2025-11-28	1.6800	1.6800	1.6800	1.6800	+1.818%	50	3,964	-77.976%
2025-11-26	1.6200	1.6500	1.6100	1.6500	-2.941%	1,005	2,966	-77.576%
2025-11-25	1.6600	1.9000	1.6400	1.7000	+11.842%	26	2,966	-78.235%
2025-11-24	1.7300	1.7300	1.5200	1.5200	-7.879%	65	2,944	-75.658%
2025-11-21	1.6800	1.7700	1.5600	1.6500	-0.602%	258	2,984	-77.576%
2025-11-20	1.3300	1.6600	1.3300	1.6600	+11.409%	153	2,843	-77.711%
2025-11-19	1.5600	1.6100	1.4600	1.4900	-4.487%	277	2,826	-75.168%
2025-11-18	1.6500	1.6500	1.5200	1.5600	-1.266%	1,108	2,698	-76.282%
2025-11-17	1.6100	1.6100	1.5400	1.5800	+3.947%	14	1,919	-76.582%
2025-11-14	1.6100	1.6100	1.5100	1.5200	-2.564%	1,021	1,914	-75.658%
2025-11-13	1.4800	1.5600	1.4800	1.5600	+6.122%	19	1,350	-76.282%
2025-11-12	1.4900	1.5700	1.4700	1.4700	-0.676%	26	1,352	-74.830%
2025-11-11	1.4200	1.4800	1.3800	1.4800	+7.246%	13	1,330	-75.000%
2025-11-10	1.4600	1.4700	1.3500	1.3800	-13.750%	145	1,328	-73.188%
2025-11-07	1.5400	1.6500	1.5400	1.6000	+6.667%	46	1,311	-76.875%
2025-11-06	1.4600	1.5400	1.4400	1.5000	+8.696%	58	1,297	-75.333%
2025-11-05	1.3800	1.3800	1.3700	1.3800	-1.429%	9	1,296	-73.188%
2025-11-04	1.3200	1.4000	1.3200	1.4000	+14.754%	15	1,295	-73.571%
2025-11-03	1.2500	1.2500	1.2200	1.2200	-6.154%	5	1,298	-69.672%
2025-10-31	1.3400	1.3500	1.3000	1.3000	-3.704%	60	1,298	-71.538%
2025-10-30	1.3600	1.3700	1.3500	1.3500	+9.756%	38	1,298	-72.593%
2025-10-29	1.2600	1.2700	1.1800	1.2300	-3.906%	1,166	1,298	-69.919%
2025-10-28	1.2600	1.3100	1.2600	1.2800	+1.587%	27	217	-71.094%
2025-10-27	1.2800	1.2800	1.2500	1.2600	-1.563%	17	207	-70.635%
2025-10-24	1.3300	1.3500	1.2800	1.2800	-11.111%	7	207	-71.094%
2025-10-23	1.4400	1.4400	1.4400	1.4400	-4.636%	1	206	-74.306%
2025-10-22	1.5100	1.5100	1.5100	1.5100	0.000%	1	205	-75.497%
2025-10-21	1.5800	1.5800	1.5100	1.5100	-2.581%	3	204	-75.497%
2025-10-20	1.6000	1.6000	1.5500	1.5500	-6.061%	2	203	-76.129%
2025-10-17	1.6500	1.6500	1.6500	1.6500	-4.624%	10	201	-77.576%
2025-10-16	1.8400	1.8400	1.7300	1.7300	-3.889%	11	191	-78.613%
2025-10-15	1.9000	1.9000	1.8000	1.8000	+1.124%	7	187	-79.444%
2025-10-14	1.7500	1.9000	1.7500	1.7800	+2.890%	21	182	-79.213%
2025-10-13	1.7800	1.7800	1.7300	1.7300	+1.765%	8	164	-78.613%
2025-10-10	1.5900	1.7000	1.5900	1.7000	+4.938%	4	162	-78.235%
2025-10-09	1.6300	1.6400	1.6200	1.6200	+3.185%	4	159	-77.160%
2025-10-08	1.5500	1.5700	1.5500	1.5700	-1.875%	11	158	-76.433%
2025-10-07	1.5700	1.6000	1.5700	1.6000	-3.030%	17	157	-76.875%
2025-10-06	1.5700	1.6500	1.5700	1.6500	+5.096%	8	140	-77.576%
2025-10-03	1.4400	1.5700	1.4400	1.5700	+4.667%	103	134	-76.433%
2025-10-02	1.5000	1.5000	1.5000	1.5000	0.000%	5	32	-75.333%
2025-10-01	1.5000	1.5000	1.5000	1.5000	-1.316%	10	27	-75.333%
2025-09-30	1.5200	1.5200	1.5200	1.5200	+2.703%	3	27	-75.658%
2025-09-29	1.4800	1.4800	1.4800	1.4800	-1.987%	2	24	-75.000%
2025-09-26	1.5000	1.5100	1.5000	1.5100	+3.425%	3	22	-75.497%
2025-09-25	1.4600	1.4600	1.4600	1.4600	+1.389%	1	20	-74.658%
2025-09-24	1.4300	1.4400	1.4300	1.4400	+2.857%	3	19	-74.306%
2025-09-23	1.3700	1.4000	1.3700	1.4000	0.000%	16	0	-73.571%