Dark

NVDA20280121P60
NVDA Jan 21 2028 60.00 Put (NVDA280121P00060000)
option OPRA

EOD

Sep 30, 2026

0.5100+4.082%(+0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.5100	0.5100	0.5100	0.5100	+4.082%	2	1,782	0.000%
2026-09-28	0.5000	0.5000	0.4900	0.4900	-2.000%	705	1,784	+4.082%
2026-09-25	0.5000	0.5000	0.5000	0.5000	-10.714%	5	1,504	+2.000%
2026-09-23	0.5600	0.5600	0.5600	0.5600	+14.286%	49	1,504	-8.929%
2026-09-22	0.4900	0.5000	0.4900	0.4900	-2.000%	28	1,474	+4.082%
2026-09-21	0.5000	0.5000	0.5000	0.5000	-7.407%	4	1,448	+2.000%
2026-09-18	0.5400	0.5800	0.5000	0.5400	-1.818%	645	1,444	-5.556%
2026-09-17	0.6000	0.6100	0.5500	0.5500	-8.333%	492	2,089	-7.273%
2026-09-15	0.5900	0.6000	0.5900	0.6000	+1.695%	2	2,561	-15.000%
2026-09-10	0.5900	0.5900	0.5900	0.5900	-9.231%	2	2,562	-13.559%
2026-08-27	0.6500	0.6500	0.6500	0.6500	-16.667%	5	2,562	-21.538%
2026-08-17	0.7800	0.7800	0.7800	0.7800	+4.000%	1	2,557	-34.615%
2026-08-12	0.7500	0.7500	0.7500	0.7500	-8.537%	4	2,556	-32.000%
2026-08-03	0.8200	0.8200	0.8200	0.8200	-13.684%	1	2,552	-37.805%
2026-07-30	1.0300	1.0300	0.9500	0.9500	-5.000%	36	2,553	-46.316%
2026-07-29	1.0000	1.0000	1.0000	1.0000	+5.263%	3	2,517	-49.000%
2026-07-28	0.9500	0.9500	0.9400	0.9500	+9.195%	43	2,516	-46.316%
2026-07-24	0.8900	0.8900	0.8700	0.8700	0.000%	4	2,474	-41.379%
2026-07-21	0.9500	0.9500	0.8700	0.8700	-10.309%	2	2,478	-41.379%
2026-07-17	0.9700	0.9700	0.9700	0.9700	+16.867%	2	2,477	-47.423%
2026-07-15	0.9100	0.9100	0.8300	0.8300	-2.353%	50	2,479	-38.554%
2026-07-14	0.8500	0.8500	0.8500	0.8500	-1.163%	12	2,459	-40.000%
2026-07-10	0.8600	0.8600	0.8600	0.8600	-5.495%	10	2,447	-40.698%
2026-07-07	0.9100	0.9100	0.9100	0.9100	-3.191%	10	2,447	-43.956%
2026-06-29	0.9400	0.9400	0.9400	0.9400	-1.053%	18	2,447	-45.745%
2026-06-26	0.9700	1.0300	0.9500	0.9500	-2.062%	669	2,429	-46.316%
2026-06-22	1.0500	1.0500	0.9700	0.9700	-1.020%	100	1,762	-47.423%
2026-06-18	0.9500	1.0100	0.9500	0.9800	0.000%	80	1,743	-47.959%
2026-06-17	1.0200	1.0200	0.9600	0.9800	-1.010%	20	1,743	-47.959%
2026-06-16	1.0000	1.0000	0.9900	0.9900	0.000%	50	1,743	-48.485%
2026-06-15	1.0100	1.0100	0.9600	0.9900	-19.512%	35	1,722	-48.485%
2026-06-12	1.2300	1.2300	1.2300	1.2300	+11.818%	3	1,722	-58.537%
2026-06-08	1.1000	1.1000	1.1000	1.1000	+0.917%	10	1,722	-53.636%
2026-06-04	1.0700	1.0900	1.0500	1.0900	-3.540%	437	1,722	-53.211%
2026-06-03	1.1600	1.1800	1.1300	1.1300	+3.670%	536	1,289	-54.867%
2026-06-02	1.1000	1.1300	1.0900	1.0900	-2.679%	222	1,221	-53.211%
2026-05-29	1.1200	1.1200	1.1200	1.1200	-0.885%	100	1,355	-54.464%
2026-05-26	1.1300	1.1300	1.1300	1.1300	-0.877%	11	1,255	-54.867%
2026-05-22	1.1500	1.1500	1.1400	1.1400	-2.564%	30	1,246	-55.263%
2026-05-21	1.1500	1.2100	1.1500	1.1700	+2.632%	12	1,256	-56.410%
2026-05-20	1.1200	1.1400	1.1200	1.1400	-3.390%	11	1,256	-55.263%
2026-05-19	1.3000	1.3000	1.1800	1.1800	-6.349%	23	1,214	-56.780%
2026-05-18	1.2600	1.2600	1.2600	1.2600	-1.563%	1	1,214	-59.524%
2026-05-15	1.3000	1.3000	1.2800	1.2800	+1.587%	31	1,214	-60.156%
2026-05-14	1.2300	1.2600	1.2300	1.2600	+5.000%	4	1,212	-59.524%
2026-05-13	1.2000	1.2000	1.2000	1.2000	-9.091%	2	1,238	-57.500%
2026-05-12	1.3200	1.3200	1.3200	1.3200	+1.538%	10	1,238	-61.364%
2026-05-11	1.3200	1.3800	1.3000	1.3000	-2.985%	26	1,238	-60.769%
2026-05-08	1.3200	1.4200	1.3100	1.3400	-3.597%	76	1,229	-61.940%
2026-05-07	1.3900	1.3900	1.3900	1.3900	+1.460%	3	1,235	-63.309%
2026-05-06	1.3700	1.3700	1.3700	1.3700	-4.196%	3	1,232	-62.774%
2026-04-29	1.7300	1.7300	1.4300	1.4300	-3.378%	10	1,232	-64.336%
2026-04-28	1.4800	1.4800	1.4800	1.4800	-17.778%	2	1,222	-65.541%
2026-04-27	1.8000	1.8000	1.8000	1.8000	+11.111%	10	1,220	-71.667%
2026-04-24	1.6200	1.6200	1.6200	1.6200	+8.725%	1	1,210	-68.519%
2026-04-22	1.4900	1.4900	1.4900	1.4900	+6.429%	1	1,210	-65.772%
2026-04-20	1.4000	1.4000	1.4000	1.4000	-4.762%	2	1,209	-63.571%
2026-04-17	1.5000	1.5000	1.4700	1.4700	-12.500%	2	1,207	-65.306%
2026-04-14	1.6800	1.6800	1.6800	1.6800	+1.818%	1	1,206	-69.643%
2026-04-13	1.6500	1.6500	1.6500	1.6500	-2.941%	20	1,205	-69.091%
2026-04-08	1.7400	1.7400	1.7000	1.7000	-8.602%	5	1,225	-70.000%
2026-04-07	2.0000	2.0000	1.8600	1.8600	-2.105%	7	1,226	-72.581%
2026-04-06	1.9000	1.9000	1.9000	1.9000	-5.941%	101	1,222	-73.158%
2026-03-31	2.0200	2.0200	2.0200	2.0200	-12.174%	1	1,189	-74.752%
2026-03-27	2.2900	2.3000	2.2900	2.3000	+13.300%	74	1,188	-77.826%
2026-03-26	2.0300	2.0300	2.0300	2.0300	+3.046%	1	1,115	-74.877%
2026-03-25	1.9700	1.9700	1.9700	1.9700	-1.500%	15	1,114	-74.112%
2026-03-24	2.0400	2.0400	2.0000	2.0000	0.000%	3	1,099	-74.500%
2026-03-23	2.0000	2.0000	2.0000	2.0000	0.000%	2	1,097	-74.500%
2026-03-16	2.0000	2.0000	2.0000	2.0000	-8.257%	1	1,095	-74.500%
2026-03-13	2.1800	2.1800	2.1800	2.1800	+2.347%	1	1,095	-76.606%
2026-03-12	2.1300	2.1300	2.1300	2.1300	+3.398%	2	1,094	-76.056%
2026-03-11	2.0600	2.0600	2.0600	2.0600	-0.962%	1	1,095	-75.243%
2026-03-06	2.0800	2.0800	2.0800	2.0800	+0.483%	15	1,096	-75.481%
2026-03-05	2.0700	2.0700	2.0700	2.0700	-0.481%	1	1,096	-75.362%
2026-03-04	2.0700	2.1100	2.0700	2.0800	-9.957%	51	1,096	-75.481%
2026-03-03	2.3300	2.3300	2.2800	2.3100	+1.762%	4	1,106	-77.922%
2026-03-02	2.2700	2.2700	2.2700	2.2700	-1.304%	1	1,105	-77.533%
2026-02-27	2.2800	2.3800	2.2800	2.3000	+5.991%	31	1,105	-77.826%
2026-02-26	2.0600	2.2400	2.0600	2.1700	+9.045%	94	1,111	-76.498%
2026-02-25	2.0500	2.0500	1.9800	1.9900	-10.762%	38	1,066	-74.372%
2026-02-23	2.2300	2.2300	2.2300	2.2300	-1.762%	1	1,066	-77.130%
2026-02-17	2.2700	2.2700	2.2700	2.2700	-5.417%	1	1,067	-77.533%
2026-02-13	2.3600	2.4000	2.3600	2.4000	+12.150%	2	1,067	-78.750%
2026-02-11	2.1600	2.1600	2.1400	2.1400	-0.926%	16	1,067	-76.168%
2026-02-10	2.1600	2.1600	2.1600	2.1600	-3.139%	1	1,075	-76.389%
2026-02-09	2.2300	2.2300	2.2300	2.2300	-15.530%	1	1,074	-77.130%
2026-02-05	2.5500	2.6400	2.5500	2.6400	+10.000%	2	1,073	-80.682%
2026-02-03	2.4000	2.4000	2.4000	2.4000	+5.727%	1	1,074	-78.750%
2026-01-30	2.2700	2.2700	2.2700	2.2700	+4.128%	3	1,074	-77.533%
2026-01-29	2.1400	2.1800	2.1400	2.1800	-3.965%	2	1,074	-76.606%
2026-01-28	2.2300	2.2700	2.2300	2.2700	-1.304%	24	1,073	-77.533%
2026-01-26	2.3000	2.3000	2.3000	2.3000	+4.545%	1	1,074	-77.826%
2026-01-21	2.2300	2.2300	2.2000	2.2000	-7.563%	3	1,073	-76.818%
2026-01-20	2.3000	2.3800	2.3000	2.3800	+16.098%	62	1,070	-78.571%
2026-01-15	2.0500	2.0500	2.0500	2.0500	-3.302%	10	1,019	-75.122%
2026-01-12	2.1200	2.1200	2.1200	2.1200	-3.636%	1	1,023	-75.943%
2026-01-06	2.1500	2.2000	2.1500	2.2000	+0.917%	610	1,024	-76.818%
2026-01-05	2.1800	2.1800	2.1800	2.1800	-0.457%	2	922	-76.606%
2025-12-31	2.1900	2.1900	2.1900	2.1900	+0.459%	1	922	-76.712%
2025-12-30	2.1800	2.1800	2.1800	2.1800	-1.802%	1	922	-76.606%
2025-12-29	2.2100	2.2200	2.2100	2.2200	+7.767%	51	922	-77.027%
2025-12-26	2.0600	2.0600	2.0600	2.0600	-2.830%	3	872	-75.243%
2025-12-23	2.0600	2.1200	2.0600	2.1200	-6.195%	2	875	-75.943%
2025-12-19	2.3200	2.3200	2.2600	2.2600	-5.042%	6	876	-77.434%
2025-12-18	2.3800	2.3800	2.3800	2.3800	-7.031%	2	872	-78.571%
2025-12-17	2.5200	2.6100	2.5200	2.5600	+4.918%	12	872	-80.078%
2025-12-15	2.4400	2.4400	2.4400	2.4400	-2.400%	2	862	-79.098%
2025-12-12	2.5000	2.5000	2.5000	2.5000	0.000%	1	864	-79.600%
2025-12-11	2.5000	2.5000	2.5000	2.5000	-1.186%	21	864	-79.600%
2025-12-10	2.5000	2.5300	2.5000	2.5300	+2.846%	3	843	-79.842%
2025-12-09	2.4600	2.4600	2.4600	2.4600	0.000%	1	843	-79.268%
2025-12-08	2.4600	2.4600	2.4600	2.4600	-2.381%	2	843	-79.268%
2025-12-05	2.5000	2.5200	2.5000	2.5200	+0.800%	14	841	-79.762%
2025-12-04	2.5000	2.5000	2.5000	2.5000	-1.575%	10	840	-79.600%
2025-12-03	2.5400	2.5400	2.5400	2.5400	+4.527%	2	830	-79.921%
2025-12-02	2.4900	2.4900	2.4300	2.4300	-1.619%	3	828	-79.012%
2025-12-01	2.6100	2.6100	2.4700	2.4700	-2.756%	506	828	-79.352%
2025-11-28	2.5500	2.5500	2.5400	2.5400	-4.869%	11	327	-79.921%
2025-11-25	2.7100	2.7600	2.5500	2.6700	+3.089%	17	317	-80.899%
2025-11-24	2.5900	2.5900	2.5900	2.5900	+3.600%	2	306	-80.309%
2025-11-21	2.6000	2.7000	2.4100	2.5000	+1.626%	20	304	-79.600%
2025-11-20	2.1100	2.4600	2.1100	2.4600	+11.818%	10	301	-79.268%
2025-11-19	2.3300	2.3300	2.2000	2.2000	-5.579%	8	301	-76.818%
2025-11-18	2.3300	2.3300	2.3300	2.3300	+1.304%	1	301	-78.112%
2025-11-17	2.3400	2.3500	2.3000	2.3000	-0.862%	45	301	-77.826%
2025-11-13	2.3200	2.3200	2.3200	2.3200	+3.111%	1	279	-78.017%
2025-11-12	2.2600	2.3200	2.2500	2.2500	+2.273%	21	279	-77.333%
2025-11-11	2.1500	2.2400	2.1500	2.2000	-5.983%	42	259	-76.818%
2025-11-07	2.4400	2.5300	2.3400	2.3400	+4.464%	11	227	-78.205%
2025-11-06	2.1900	2.3000	2.1700	2.2400	+7.177%	44	218	-77.232%
2025-11-05	1.9200	2.0900	1.9200	2.0900	+0.481%	14	214	-75.598%
2025-11-04	2.0800	2.0800	2.0800	2.0800	+10.053%	41	201	-75.481%
2025-11-03	1.8800	1.8900	1.8600	1.8900	-4.545%	22	148	-73.016%
2025-10-31	1.9400	2.0300	1.9400	1.9800	+9.392%	3	148	-74.242%
2025-10-29	1.8700	1.8700	1.8100	1.8100	-12.136%	4	148	-71.823%
2025-10-24	2.0500	2.0600	2.0500	2.0600	-4.186%	11	146	-75.243%
2025-10-23	2.1500	2.1500	2.1500	2.1500	-5.702%	1	136	-76.279%
2025-10-22	2.2800	2.2800	2.2800	2.2800	+1.786%	1	136	-77.632%
2025-10-21	2.2800	2.2800	2.2400	2.2400	-2.183%	11	135	-77.232%
2025-10-20	2.3000	2.3000	2.2500	2.2900	-4.184%	3	125	-77.729%
2025-10-17	2.4000	2.4300	2.3900	2.3900	-8.429%	3	125	-78.661%
2025-10-16	2.5900	2.6100	2.5900	2.6100	-3.690%	7	125	-80.460%
2025-10-15	2.7100	2.7100	2.7100	2.7100	+5.859%	1	119	-81.181%
2025-10-10	2.4100	2.5600	2.4100	2.5600	+8.017%	2	119	-80.078%
2025-10-09	2.2600	2.3700	2.2600	2.3700	+2.597%	2	117	-78.481%
2025-10-08	2.2600	2.3100	2.2600	2.3100	+1.762%	2	115	-77.922%
2025-10-03	2.2700	2.2700	2.2700	2.2700	+3.182%	1	114	-77.533%
2025-09-29	2.2000	2.2000	2.2000	2.2000	0.000%	1	114	-76.818%
2025-09-25	2.1700	2.2000	2.1700	2.2000	-0.452%	101	113	-76.818%
2025-09-24	2.1400	2.2100	2.1100	2.2100	+2.791%	12	12	-76.923%
2025-09-23	2.1500	2.1500	2.1500	2.1500	0.000%	1	0	-76.279%