Dark

NVDA20280121P65
NVDA Jan 21 2028 65.00 Put (NVDA280121P00065000)
option OPRA

EOD

Sep 30, 2026

0.5800-1.695%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.5800	0.5800	0.5800	0.5800	-1.695%	1	372	0.000%
2026-09-28	0.6000	0.6000	0.5900	0.5900	-6.349%	4	372	-1.695%
2026-09-25	0.6300	0.6300	0.6300	0.6300	+5.000%	4	371	-7.937%
2026-09-23	0.6000	0.6000	0.6000	0.6000	-18.919%	1	367	-3.333%
2026-09-03	0.7300	0.7500	0.7300	0.7400	-5.128%	3	366	-21.622%
2026-08-27	0.7700	0.7900	0.7700	0.7800	-22.772%	10	365	-25.641%
2026-08-26	0.8100	1.0100	0.8100	1.0100	+24.691%	11	364	-42.574%
2026-08-25	0.8100	0.8100	0.8100	0.8100	-7.955%	4	361	-28.395%
2026-08-13	0.8800	0.8800	0.8800	0.8800	-12.000%	1	357	-34.091%
2026-08-05	1.0000	1.0000	0.9900	1.0000	+5.263%	14	357	-42.000%
2026-08-04	0.9500	0.9500	0.9500	0.9500	-8.654%	1	356	-38.947%
2026-07-31	1.0700	1.0700	1.0400	1.0400	-5.455%	35	356	-44.231%
2026-07-30	1.1000	1.1000	1.1000	1.1000	-9.091%	1	352	-47.273%
2026-07-29	1.2000	1.2100	1.2000	1.2100	+5.217%	150	351	-52.066%
2026-07-28	1.2000	1.2000	1.1500	1.1500	+9.524%	14	212	-49.565%
2026-07-24	1.0500	1.0500	1.0500	1.0500	-2.778%	1	198	-44.762%
2026-07-23	1.0500	1.0800	1.0500	1.0800	+2.857%	11	197	-46.296%
2026-07-21	1.0500	1.0500	1.0500	1.0500	+5.000%	1	196	-44.762%
2026-07-14	1.0000	1.0000	1.0000	1.0000	-1.961%	1	195	-42.000%
2026-07-10	1.0200	1.0200	1.0200	1.0200	0.000%	1	194	-43.137%
2026-07-07	1.0800	1.0800	1.0200	1.0200	-2.857%	3	193	-43.137%
2026-07-06	1.0500	1.0500	1.0500	1.0500	-4.545%	1	190	-44.762%
2026-07-02	1.1000	1.1000	1.1000	1.1000	+4.762%	1	188	-47.273%
2026-07-01	1.0700	1.0900	1.0500	1.0500	-4.545%	22	188	-44.762%
2026-06-30	1.1000	1.1000	1.1000	1.1000	-1.786%	1	181	-47.273%
2026-06-26	1.2000	1.2400	1.1200	1.1200	-8.197%	110	181	-48.214%
2026-06-25	1.2200	1.2200	1.2200	1.2200	+4.274%	1	194	-52.459%
2026-06-24	1.2000	1.2000	1.1700	1.1700	-4.098%	2	193	-50.427%
2026-06-23	1.2200	1.2200	1.2200	1.2200	+6.087%	1	193	-52.459%
2026-06-22	1.3000	1.3000	1.1500	1.1500	0.000%	5	192	-49.565%
2026-06-18	1.1500	1.1500	1.1500	1.1500	-4.167%	1	188	-49.565%
2026-06-16	1.2000	1.2000	1.2000	1.2000	0.000%	1	188	-51.667%
2026-06-15	1.2000	1.2000	1.2000	1.2000	-9.091%	1	187	-51.667%
2026-06-12	1.3300	1.3300	1.3200	1.3200	-4.348%	2	187	-56.061%
2026-06-11	1.4100	1.4100	1.3800	1.3800	+2.985%	2	187	-57.971%
2026-06-04	1.3400	1.3400	1.3400	1.3400	-0.741%	1	186	-56.716%
2026-06-03	1.3500	1.3500	1.3500	1.3500	+1.504%	1	186	-57.037%
2026-06-02	1.3300	1.3300	1.3300	1.3300	+1.527%	10	185	-56.391%
2026-06-01	1.4000	1.4000	1.3100	1.3100	-3.676%	4	185	-55.725%
2026-05-29	1.3600	1.3600	1.3600	1.3600	-0.730%	1	184	-57.353%
2026-05-27	1.3700	1.3700	1.3700	1.3700	-2.143%	1	185	-57.664%
2026-05-26	1.3500	1.4000	1.3500	1.4000	+1.449%	2	185	-58.571%
2026-05-21	1.3700	1.4500	1.3300	1.3800	-6.757%	80	183	-57.971%
2026-05-19	1.4800	1.4800	1.4800	1.4800	-6.329%	1	183	-60.811%
2026-05-12	1.5800	1.5800	1.5800	1.5800	+0.637%	3	193	-63.291%
2026-05-11	1.5900	1.6300	1.5700	1.5700	-12.778%	4	193	-63.057%
2026-04-28	1.8000	1.8000	1.8000	1.8000	-1.099%	1	194	-67.778%
2026-04-21	1.8200	1.8200	1.8200	1.8200	-6.186%	10	194	-68.132%
2026-04-14	1.9400	1.9400	1.9400	1.9400	-2.513%	2	204	-70.103%
2026-04-13	1.9800	1.9900	1.9800	1.9900	+1.015%	2	204	-70.854%
2026-04-10	1.9700	1.9700	1.9700	1.9700	-16.878%	2	205	-70.558%
2026-04-06	2.3200	2.3800	2.3200	2.3700	-3.659%	4	205	-75.527%
2026-03-24	2.4600	2.4600	2.4600	2.4600	-0.806%	1	205	-76.423%
2026-03-18	2.4800	2.4800	2.4800	2.4800	-8.148%	2	205	-76.613%
2026-03-13	2.7000	2.7000	2.7000	2.7000	+0.372%	2	203	-78.519%
2026-03-12	2.6900	2.6900	2.6900	2.6900	+7.171%	1	203	-78.439%
2026-03-11	2.5200	2.5200	2.5100	2.5100	-10.993%	2	202	-76.892%
2026-03-09	2.8200	2.8200	2.8200	2.8200	+0.714%	1	202	-79.433%
2026-02-27	2.8000	2.8000	2.8000	2.8000	+3.321%	8	201	-79.286%
2026-02-26	2.7100	2.7100	2.7100	2.7100	-1.095%	30	196	-78.598%
2026-02-23	2.7400	2.7400	2.7400	2.7400	-0.725%	39	166	-78.832%
2026-02-20	2.6200	2.7600	2.6200	2.7600	-9.508%	35	136	-78.986%
2026-02-19	3.0500	3.0500	3.0500	3.0500	+6.643%	1	171	-80.984%
2026-02-13	2.8600	2.8600	2.8600	2.8600	+1.779%	1	171	-79.720%
2026-02-12	2.8100	2.8100	2.8100	2.8100	+4.851%	10	171	-79.359%
2026-02-09	2.6800	2.6800	2.6600	2.6800	-3.249%	51	181	-78.358%
2026-02-06	2.7700	2.7700	2.7700	2.7700	-12.063%	10	141	-79.061%
2026-02-05	3.1500	3.1500	3.1500	3.1500	-0.943%	1	151	-81.587%
2026-02-04	3.0000	3.1800	3.0000	3.1800	+13.571%	21	151	-81.761%
2026-02-02	2.8000	2.8000	2.8000	2.8000	+1.818%	1	130	-79.286%
2026-01-26	2.7500	2.7500	2.7500	2.7500	+7.843%	2	129	-78.909%
2026-01-16	2.5500	2.5500	2.5500	2.5500	-4.851%	1	130	-77.255%
2026-01-14	2.6800	2.6800	2.6800	2.6800	+7.200%	20	130	-78.358%
2026-01-12	2.5000	2.5000	2.5000	2.5000	-5.660%	40	111	-76.800%
2026-01-05	2.6500	2.6500	2.6500	2.6500	0.000%	1	70	-78.113%
2025-12-30	2.6500	2.6500	2.6500	2.6500	-2.574%	1	70	-78.113%
2025-12-29	2.7200	2.7200	2.7200	2.7200	+5.426%	1	69	-78.676%
2025-12-26	2.5200	2.5800	2.5200	2.5800	+0.781%	2	69	-77.519%
2025-12-23	2.5600	2.5600	2.5600	2.5600	-16.883%	1	68	-77.344%
2025-12-17	3.0800	3.0800	3.0800	3.0800	-3.750%	5	67	-81.169%
2025-12-11	3.2000	3.2000	3.2000	3.2000	+7.023%	1	66	-81.875%
2025-12-09	2.9900	2.9900	2.9900	2.9900	-0.993%	10	66	-80.602%
2025-12-01	3.1500	3.1500	3.0200	3.0200	-0.984%	2	56	-80.795%
2025-11-26	3.0300	3.0500	3.0300	3.0500	-3.175%	6	51	-80.984%
2025-11-25	3.0500	3.1500	3.0500	3.1500	+10.526%	4	51	-81.587%
2025-11-21	2.8500	2.8500	2.8500	2.8500	-6.557%	20	49	-79.649%
2025-11-20	3.0500	3.0500	3.0500	3.0500	+14.662%	1	32	-80.984%
2025-11-19	2.7500	2.7500	2.6600	2.6600	-5.338%	16	31	-78.195%
2025-11-17	2.8100	2.8100	2.8100	2.8100	+8.077%	10	16	-79.359%
2025-11-10	2.6000	2.6000	2.6000	2.6000	+4.000%	1	13	-77.692%
2025-10-30	2.5000	2.5000	2.5000	2.5000	+14.155%	1	12	-76.800%
2025-10-29	2.1700	2.1900	2.1700	2.1900	-6.809%	4	11	-73.516%
2025-10-27	2.2700	2.3500	2.2700	2.3500	-7.843%	2	6	-75.319%
2025-10-24	2.5500	2.5500	2.5500	2.5500	-6.593%	6	6	-77.255%
2025-10-20	2.7300	2.7300	2.7300	2.7300	+0.368%	1	7	-78.755%
2025-10-08	2.7200	2.7200	2.7200	2.7200	+1.873%	1	6	-78.676%
2025-10-01	2.6500	2.6900	2.6500	2.6700	-2.555%	14	6	-78.277%
2025-09-29	2.6800	2.7400	2.6800	2.7400	+1.107%	2	6	-78.832%
2025-09-24	2.7100	2.7100	2.7100	2.7100	+3.831%	1	6	-78.598%
2025-09-23	2.6100	2.6100	2.6100	2.6100	0.000%	6	0	-77.778%