Dark

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

EOD

Aug 14, 2026

0.5600-5.085%(-0.0300)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.5600	0.5600	0.5600	0.5600	-5.085%	15	7,090	0.000%
2026-08-13	0.5200	0.5900	0.5200	0.5900	+7.273%	2	7,085	-5.085%
2026-08-12	0.5700	0.5700	0.4800	0.5500	-3.509%	86	7,086	+1.818%
2026-08-11	0.5700	0.5700	0.5600	0.5700	+9.615%	30	7,086	-1.754%
2026-08-10	0.5500	0.5500	0.5200	0.5200	-3.704%	12	7,083	+7.692%
2026-08-07	0.5200	0.5500	0.5000	0.5400	-8.475%	106	7,081	+3.704%
2026-08-05	0.5800	0.5900	0.5800	0.5900	+15.686%	314	7,076	-5.085%
2026-08-04	0.5100	0.5100	0.5100	0.5100	-20.313%	1	7,182	+9.804%
2026-07-30	0.6500	0.6500	0.6400	0.6400	-7.246%	51	7,181	-12.500%
2026-07-29	0.6600	0.6900	0.6600	0.6900	+11.290%	21	7,172	-18.841%
2026-07-23	0.6200	0.6200	0.6200	0.6200	+3.333%	20	7,172	-9.677%
2026-07-17	0.6000	0.6000	0.6000	0.6000	+5.263%	6	7,172	-6.667%
2026-07-16	0.6100	0.6100	0.5700	0.5700	-1.724%	13	7,172	-1.754%
2026-07-15	0.5800	0.5800	0.5800	0.5800	+3.571%	1	7,162	-3.448%
2026-07-08	0.5200	0.5600	0.5200	0.5600	+1.818%	19	7,162	0.000%
2026-07-07	0.5700	0.5900	0.5500	0.5500	-3.509%	17	7,147	+1.818%
2026-07-02	0.5700	0.5700	0.5700	0.5700	+3.636%	25	7,160	-1.754%
2026-07-01	0.5800	0.5800	0.5400	0.5500	0.000%	13	7,160	+1.818%
2026-06-30	0.5900	0.5900	0.5500	0.5500	-8.333%	20	7,158	+1.818%
2026-06-29	0.6000	0.6000	0.6000	0.6000	0.000%	10	7,147	-6.667%
2026-06-26	0.6200	0.6800	0.6000	0.6000	-14.286%	676	7,137	-6.667%
2026-06-25	0.6000	0.7000	0.6000	0.7000	+6.061%	27	7,146	-20.000%
2026-06-24	0.7100	0.7100	0.6300	0.6600	+4.762%	52	7,145	-15.152%
2026-06-22	0.7200	0.7200	0.6000	0.6300	-8.696%	140	7,128	-11.111%
2026-06-17	0.6900	0.6900	0.6900	0.6900	-1.429%	1	7,243	-18.841%
2026-06-15	0.6700	0.7000	0.6700	0.7000	+2.941%	3	7,243	-20.000%
2026-06-12	0.6000	0.6800	0.6000	0.6800	-4.225%	3	7,243	-17.647%
2026-06-08	0.7400	0.7400	0.7100	0.7100	-8.974%	31	7,243	-21.127%
2026-06-05	0.7800	0.7800	0.7800	0.7800	+9.859%	15	7,237	-28.205%
2026-06-04	0.7000	0.7100	0.6700	0.7100	-7.792%	437	7,252	-21.127%
2026-06-03	0.7900	0.7900	0.7700	0.7700	+2.667%	485	7,271	-27.273%
2026-06-01	0.7500	0.7500	0.7500	0.7500	0.000%	3	7,271	-25.333%
2026-05-27	0.7500	0.7500	0.7500	0.7500	0.000%	20	7,271	-25.333%
2026-05-26	0.7500	0.8200	0.7500	0.7500	-5.063%	70	7,271	-25.333%
2026-05-22	0.7900	0.7900	0.7900	0.7900	+1.282%	32	7,330	-29.114%
2026-05-21	0.7900	0.8500	0.7400	0.7800	+2.632%	63	7,362	-28.205%
2026-05-20	0.7800	0.7800	0.7600	0.7600	-3.797%	40	7,362	-26.316%
2026-05-19	0.8000	0.8000	0.7900	0.7900	-3.659%	41	7,360	-29.114%
2026-05-18	0.8200	0.8300	0.8100	0.8200	-4.651%	74	7,360	-31.707%
2026-05-15	0.8000	0.8600	0.8000	0.8600	+6.173%	19	7,360	-34.884%
2026-05-14	0.8100	0.8100	0.8100	0.8100	0.000%	7	7,367	-30.864%
2026-05-13	0.8500	0.8500	0.8100	0.8100	-11.957%	1,508	7,799	-30.864%
2026-05-12	0.9100	0.9200	0.9100	0.9200	+1.099%	5	7,799	-39.130%
2026-05-11	0.9100	0.9100	0.9100	0.9100	+1.111%	10	7,799	-38.462%
2026-05-08	1.0600	1.0600	0.8800	0.9000	-3.226%	7	7,787	-37.778%
2026-05-07	0.9200	0.9300	0.9200	0.9300	0.000%	3	7,784	-39.785%
2026-05-05	0.9300	0.9300	0.9300	0.9300	-2.105%	1	7,785	-39.785%
2026-05-04	1.0200	1.0200	0.9500	0.9500	-10.377%	93	7,785	-41.053%
2026-05-01	1.0600	1.0900	1.0600	1.0600	-3.636%	1,010	6,832	-47.170%
2026-04-30	1.1000	1.1000	1.1000	1.1000	+8.911%	10	6,832	-49.091%
2026-04-29	1.0100	1.0100	1.0100	1.0100	-1.942%	1	6,822	-44.554%
2026-04-28	1.0000	1.0500	1.0000	1.0300	+3.000%	47	6,821	-45.631%
2026-04-27	1.0500	1.1500	1.0000	1.0000	-5.660%	27	6,821	-44.000%
2026-04-24	1.0600	1.1000	0.9300	1.0600	+3.922%	412	6,820	-47.170%
2026-04-23	1.0200	1.0200	1.0200	1.0200	+6.250%	5	6,462	-45.098%
2026-04-22	0.9600	0.9600	0.9600	0.9600	-4.000%	1	6,462	-41.667%
2026-04-21	1.0000	1.0000	1.0000	1.0000	+6.383%	1	6,460	-44.000%
2026-04-20	0.9400	0.9400	0.9400	0.9400	-1.053%	3	6,460	-40.426%
2026-04-17	0.9900	1.0000	0.9500	0.9500	-8.654%	21	6,457	-41.053%
2026-04-15	1.0200	1.0400	0.9900	1.0400	+0.971%	98	6,443	-46.154%
2026-04-14	1.0000	1.0500	1.0000	1.0300	-6.364%	2,004	6,350	-45.631%
2026-04-10	1.0600	1.1100	1.0600	1.1000	0.000%	243	6,649	-49.091%
2026-04-09	1.1000	1.1000	1.0500	1.1000	-0.901%	22	6,407	-49.091%
2026-04-08	1.2000	1.2000	1.1100	1.1100	-9.756%	31	6,392	-49.550%
2026-04-06	1.2900	1.2900	1.2200	1.2300	-5.385%	478	6,381	-54.472%
2026-04-02	1.3000	1.3000	1.3000	1.3000	+5.691%	1	6,480	-56.923%
2026-04-01	1.2700	1.2700	1.2300	1.2300	-6.107%	24	6,480	-54.472%
2026-03-31	1.3100	1.3100	1.3100	1.3100	-11.486%	4	6,481	-57.252%
2026-03-27	1.4000	1.4800	1.4000	1.4800	+9.630%	41	6,481	-62.162%
2026-03-26	1.3500	1.3500	1.3500	1.3500	+3.846%	1	6,471	-58.519%
2026-03-25	1.3100	1.3100	1.2200	1.3000	-2.256%	47	6,471	-56.923%
2026-03-24	1.3300	1.3300	1.3300	1.3300	+1.527%	1	6,471	-57.895%
2026-03-23	1.2900	1.3100	1.2900	1.3100	-6.429%	42	6,471	-57.252%
2026-03-20	1.4000	1.4000	1.4000	1.4000	+3.704%	6	6,469	-60.000%
2026-03-19	1.4000	1.4000	1.3500	1.3500	+2.273%	2	6,463	-58.519%
2026-03-17	1.3000	1.3200	1.3000	1.3200	-2.222%	7	6,463	-57.576%
2026-03-16	1.3800	1.3800	1.3500	1.3500	+2.273%	30	6,459	-58.519%
2026-03-11	1.3200	1.3200	1.3200	1.3200	+3.937%	1	6,454	-57.576%
2026-03-10	1.3000	1.3000	1.2500	1.2700	-4.511%	135	6,453	-55.906%
2026-03-09	1.4400	1.4400	1.3300	1.3300	-12.500%	20	6,398	-57.895%
2026-03-06	1.3300	1.5200	1.3300	1.5200	+13.433%	14	6,378	-63.158%
2026-03-05	1.3300	1.3700	1.3300	1.3400	+3.077%	18	6,378	-58.209%
2026-03-04	1.3300	1.3300	1.2900	1.3000	-4.412%	46	6,377	-56.923%
2026-03-03	1.4500	1.4500	1.3600	1.3600	-0.730%	16	6,333	-58.824%
2026-03-02	1.5000	1.5000	1.3700	1.3700	-6.803%	571	6,318	-59.124%
2026-02-27	1.4700	1.5000	1.4700	1.4700	+10.526%	38	6,883	-61.905%
2026-02-26	1.3300	1.3300	1.3300	1.3300	+3.906%	1	6,895	-57.895%
2026-02-25	1.3300	1.3300	1.2700	1.2800	-7.914%	190	6,847	-56.250%
2026-02-24	1.4100	1.4100	1.3900	1.3900	-6.081%	22	6,847	-59.712%
2026-02-23	1.4800	1.4800	1.4800	1.4800	-5.732%	1	6,832	-62.162%
2026-02-20	1.5700	1.5700	1.5700	1.5700	+4.667%	2	6,833	-64.331%
2026-02-19	1.5000	1.5000	1.5000	1.5000	+5.634%	1	6,833	-62.667%
2026-02-18	1.4200	1.4200	1.4200	1.4200	-7.190%	10	6,833	-60.563%
2026-02-17	1.5000	1.5300	1.5000	1.5300	0.000%	15	6,823	-63.399%
2026-02-12	1.3600	1.5300	1.3600	1.5300	+10.870%	125	6,831	-63.399%
2026-02-11	1.3600	1.3800	1.3600	1.3800	-2.817%	41	6,711	-59.420%
2026-02-10	1.4200	1.4200	1.4200	1.4200	-2.069%	1	6,692	-60.563%
2026-02-09	1.5400	1.5400	1.4500	1.4500	-2.685%	4	6,691	-61.379%
2026-02-06	1.4700	1.5000	1.4700	1.4900	-5.096%	1,148	6,691	-62.416%
2026-02-05	1.6300	1.6900	1.5700	1.5700	-1.258%	54	7,281	-64.331%
2026-02-04	1.5800	1.7000	1.5800	1.5900	-0.625%	46	7,281	-64.780%
2026-02-03	1.5500	1.6000	1.5300	1.6000	+10.345%	28	7,276	-65.000%
2026-02-02	1.4500	1.4500	1.4500	1.4500	-1.361%	20	7,277	-61.379%
2026-01-30	1.4700	1.4700	1.4700	1.4700	+2.797%	300	7,287	-61.905%
2026-01-29	1.4200	1.4300	1.4200	1.4300	-2.055%	3	7,412	-60.839%
2026-01-28	1.4600	1.4600	1.4600	1.4600	-4.575%	1	7,414	-61.644%
2026-01-26	1.4700	1.5300	1.4700	1.5300	+4.795%	32	7,415	-63.399%
2026-01-23	1.4200	1.4900	1.4200	1.4600	-2.667%	53	7,445	-61.644%
2026-01-22	1.4300	1.5000	1.4300	1.5000	+1.351%	52	7,440	-62.667%
2026-01-21	1.4500	1.5600	1.4500	1.4800	-4.516%	9	7,440	-62.162%
2026-01-20	1.5000	1.5500	1.4800	1.5500	+11.511%	219	7,445	-63.871%
2026-01-16	1.3900	1.3900	1.3900	1.3900	+6.923%	40	7,390	-59.712%
2026-01-15	1.3200	1.3200	1.3000	1.3000	-6.475%	35	7,390	-56.923%
2026-01-14	1.3800	1.3900	1.3800	1.3900	+3.731%	2	7,393	-59.712%
2026-01-13	1.3200	1.3400	1.3200	1.3400	+0.752%	12	7,394	-58.209%
2026-01-12	1.3800	1.3800	1.3300	1.3300	-6.993%	2	7,402	-57.895%
2026-01-09	1.4400	1.4400	1.4300	1.4300	-3.378%	4	7,402	-60.839%
2026-01-08	1.3900	1.4800	1.3700	1.4800	+6.475%	25	7,398	-62.162%
2026-01-07	1.3900	1.3900	1.3900	1.3900	-1.418%	1	7,382	-59.712%
2026-01-06	1.3800	1.4500	1.3800	1.4100	-4.082%	20	7,381	-60.284%
2026-01-05	1.4600	1.4700	1.4600	1.4700	-0.676%	5	7,364	-61.905%
2026-01-02	1.4800	1.4800	1.4600	1.4800	+1.370%	9	7,364	-62.162%
2025-12-31	1.4300	1.4600	1.4300	1.4600	+4.286%	2	7,365	-61.644%
2025-12-30	1.4500	1.4500	1.4000	1.4000	-2.778%	18	7,365	-60.000%
2025-12-29	1.4200	1.4500	1.4200	1.4400	+5.882%	100	7,355	-61.111%
2025-12-26	1.3600	1.3600	1.3400	1.3600	0.000%	100	7,327	-58.824%
2025-12-24	1.3400	1.3600	1.3400	1.3600	+1.493%	6	7,289	-58.824%
2025-12-23	1.3200	1.3700	1.3200	1.3400	-4.286%	57	7,289	-58.209%
2025-12-22	1.3800	1.4000	1.3800	1.4000	-2.098%	15	7,284	-60.000%
2025-12-19	1.4300	1.4400	1.4000	1.4300	-7.143%	30	7,270	-60.839%
2025-12-18	1.5500	1.5500	1.5400	1.5400	-6.667%	3	7,290	-63.636%
2025-12-17	1.5000	1.6600	1.5000	1.6500	+7.143%	88	7,290	-66.061%
2025-12-16	1.6000	1.6300	1.5400	1.5400	-4.938%	38	7,366	-63.636%
2025-12-15	1.6500	1.6500	1.5300	1.6200	0.000%	41	7,329	-65.432%
2025-12-12	1.6600	1.7500	1.5900	1.6200	+0.621%	1,297	7,315	-65.432%
2025-12-11	1.7100	1.7100	1.6100	1.6100	+0.625%	95	6,264	-65.217%
2025-12-10	1.6600	1.6800	1.6000	1.6000	-1.840%	683	6,204	-65.000%
2025-12-09	1.6000	1.6600	1.6000	1.6300	-0.610%	214	5,747	-65.644%
2025-12-08	1.6200	1.6400	1.6100	1.6400	-0.606%	138	5,540	-65.854%
2025-12-05	1.6500	1.6500	1.6500	1.6500	+1.852%	22	5,507	-66.061%
2025-12-04	1.6300	1.7000	1.6200	1.6200	-3.571%	70	5,496	-65.432%
2025-12-03	1.6600	1.6800	1.6500	1.6800	+4.348%	1,032	5,442	-66.667%
2025-12-02	1.6000	1.6100	1.6000	1.6100	-4.167%	8	4,421	-65.217%
2025-12-01	1.7000	1.7000	1.6800	1.6800	0.000%	503	4,416	-66.667%
2025-11-28	1.6800	1.6800	1.6800	1.6800	+1.818%	50	3,964	-66.667%
2025-11-26	1.6200	1.6500	1.6100	1.6500	-2.941%	1,005	2,966	-66.061%
2025-11-25	1.6600	1.9000	1.6400	1.7000	+11.842%	26	2,966	-67.059%
2025-11-24	1.7300	1.7300	1.5200	1.5200	-7.879%	65	2,944	-63.158%
2025-11-21	1.6800	1.7700	1.5600	1.6500	-0.602%	258	2,984	-66.061%
2025-11-20	1.3300	1.6600	1.3300	1.6600	+11.409%	153	2,843	-66.265%
2025-11-19	1.5600	1.6100	1.4600	1.4900	-4.487%	277	2,826	-62.416%
2025-11-18	1.6500	1.6500	1.5200	1.5600	-1.266%	1,108	2,698	-64.103%
2025-11-17	1.6100	1.6100	1.5400	1.5800	+3.947%	14	1,919	-64.557%
2025-11-14	1.6100	1.6100	1.5100	1.5200	-2.564%	1,021	1,914	-63.158%
2025-11-13	1.4800	1.5600	1.4800	1.5600	+6.122%	19	1,350	-64.103%
2025-11-12	1.4900	1.5700	1.4700	1.4700	-0.676%	26	1,352	-61.905%
2025-11-11	1.4200	1.4800	1.3800	1.4800	+7.246%	13	1,330	-62.162%
2025-11-10	1.4600	1.4700	1.3500	1.3800	-13.750%	145	1,328	-59.420%
2025-11-07	1.5400	1.6500	1.5400	1.6000	+6.667%	46	1,311	-65.000%
2025-11-06	1.4600	1.5400	1.4400	1.5000	+8.696%	58	1,297	-62.667%
2025-11-05	1.3800	1.3800	1.3700	1.3800	-1.429%	9	1,296	-59.420%
2025-11-04	1.3200	1.4000	1.3200	1.4000	+14.754%	15	1,295	-60.000%
2025-11-03	1.2500	1.2500	1.2200	1.2200	-6.154%	5	1,298	-54.098%
2025-10-31	1.3400	1.3500	1.3000	1.3000	-3.704%	60	1,298	-56.923%
2025-10-30	1.3600	1.3700	1.3500	1.3500	+9.756%	38	1,298	-58.519%
2025-10-29	1.2600	1.2700	1.1800	1.2300	-3.906%	1,166	1,298	-54.472%
2025-10-28	1.2600	1.3100	1.2600	1.2800	+1.587%	27	217	-56.250%
2025-10-27	1.2800	1.2800	1.2500	1.2600	-1.563%	17	207	-55.556%
2025-10-24	1.3300	1.3500	1.2800	1.2800	-11.111%	7	207	-56.250%
2025-10-23	1.4400	1.4400	1.4400	1.4400	-4.636%	1	206	-61.111%
2025-10-22	1.5100	1.5100	1.5100	1.5100	0.000%	1	205	-62.914%
2025-10-21	1.5800	1.5800	1.5100	1.5100	-2.581%	3	204	-62.914%
2025-10-20	1.6000	1.6000	1.5500	1.5500	-6.061%	2	203	-63.871%
2025-10-17	1.6500	1.6500	1.6500	1.6500	-4.624%	10	201	-66.061%
2025-10-16	1.8400	1.8400	1.7300	1.7300	-3.889%	11	191	-67.630%
2025-10-15	1.9000	1.9000	1.8000	1.8000	+1.124%	7	187	-68.889%
2025-10-14	1.7500	1.9000	1.7500	1.7800	+2.890%	21	182	-68.539%
2025-10-13	1.7800	1.7800	1.7300	1.7300	+1.765%	8	164	-67.630%
2025-10-10	1.5900	1.7000	1.5900	1.7000	+4.938%	4	162	-67.059%
2025-10-09	1.6300	1.6400	1.6200	1.6200	+3.185%	4	159	-65.432%
2025-10-08	1.5500	1.5700	1.5500	1.5700	-1.875%	11	158	-64.331%
2025-10-07	1.5700	1.6000	1.5700	1.6000	-3.030%	17	157	-65.000%
2025-10-06	1.5700	1.6500	1.5700	1.6500	+5.096%	8	140	-66.061%
2025-10-03	1.4400	1.5700	1.4400	1.5700	+4.667%	103	134	-64.331%
2025-10-02	1.5000	1.5000	1.5000	1.5000	0.000%	5	32	-62.667%
2025-10-01	1.5000	1.5000	1.5000	1.5000	-1.316%	10	27	-62.667%
2025-09-30	1.5200	1.5200	1.5200	1.5200	+2.703%	3	27	-63.158%
2025-09-29	1.4800	1.4800	1.4800	1.4800	-1.987%	2	24	-62.162%
2025-09-26	1.5000	1.5100	1.5000	1.5100	+3.425%	3	22	-62.914%
2025-09-25	1.4600	1.4600	1.4600	1.4600	+1.389%	1	20	-61.644%
2025-09-24	1.4300	1.4400	1.4300	1.4400	+2.857%	3	19	-61.111%
2025-09-23	1.3700	1.4000	1.3700	1.4000	0.000%	16	0	-60.000%