Dark

NVDA20280121P70
NVDA Jan 21 2028 70.00 Put (NVDA280121P00070000)
option OPRA

EOD

Sep 28, 2026

0.6800-15.000%(-0.1200)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.6700	0.6800	0.6700	0.6800	-15.000%	50	1,570	0.000%
2026-09-15	0.8000	0.8000	0.8000	0.8000	-5.882%	7	1,577	-15.000%
2026-09-09	0.8500	0.8500	0.8500	0.8500	-4.494%	76	1,578	-20.000%
2026-09-03	0.9600	0.9600	0.8900	0.8900	+2.299%	2	1,618	-23.596%
2026-08-31	0.8700	0.8700	0.8700	0.8700	-4.396%	3	1,619	-21.839%
2026-08-27	0.9100	0.9100	0.9100	0.9100	-2.151%	10	1,616	-25.275%
2026-08-26	0.9300	0.9300	0.9300	0.9300	-2.105%	3	1,616	-26.882%
2026-08-25	1.0000	1.0000	0.9500	0.9500	-7.767%	84	1,616	-28.421%
2026-08-24	1.0300	1.0300	1.0300	1.0300	+3.000%	1	1,656	-33.981%
2026-08-21	1.0000	1.0000	1.0000	1.0000	-0.990%	1	1,655	-32.000%
2026-08-20	1.0000	1.0100	1.0000	1.0100	-2.885%	200	1,654	-32.673%
2026-08-18	1.0400	1.0400	1.0400	1.0400	+2.970%	9	1,655	-34.615%
2026-08-17	1.0100	1.0100	1.0100	1.0100	-2.885%	79	1,646	-32.673%
2026-08-13	1.0400	1.0400	1.0300	1.0400	-4.587%	6	1,725	-34.615%
2026-08-12	1.0300	1.1000	1.0300	1.0900	-0.909%	257	1,725	-37.615%
2026-08-11	1.1100	1.1200	1.1000	1.1000	-0.901%	30	1,596	-38.182%
2026-08-07	1.1100	1.1100	1.1100	1.1100	-1.770%	15	1,626	-38.739%
2026-08-05	1.1700	1.1700	1.1300	1.1300	-3.419%	5	1,641	-39.823%
2026-08-04	1.1600	1.2000	1.1600	1.1700	-3.306%	31	1,646	-41.880%
2026-08-03	1.2100	1.2200	1.2100	1.2100	-0.820%	111	1,646	-43.802%
2026-07-31	1.2300	1.2600	1.2200	1.2200	-15.862%	426	1,646	-44.262%
2026-07-29	1.4500	1.4500	1.4500	1.4500	+4.317%	50	1,486	-53.103%
2026-07-28	1.3800	1.4100	1.3800	1.3900	-0.714%	154	1,486	-51.079%
2026-07-27	1.4000	1.4000	1.4000	1.4000	+12.000%	100	1,347	-51.429%
2026-07-21	1.2500	1.2500	1.2500	1.2500	-3.101%	165	1,247	-45.600%
2026-07-20	1.2700	1.3000	1.2700	1.2900	-0.769%	278	1,198	-47.287%
2026-07-17	1.3000	1.3000	1.3000	1.3000	+0.775%	3	1,258	-47.692%
2026-07-16	1.2900	1.2900	1.2900	1.2900	+12.174%	10	1,258	-47.287%
2026-07-10	1.2900	1.2900	1.1500	1.1500	-7.258%	24	1,258	-40.870%
2026-07-09	1.2800	1.2800	1.2400	1.2400	-6.061%	2	1,257	-45.161%
2026-07-08	1.3200	1.3200	1.3200	1.3200	+3.125%	20	1,258	-48.485%
2026-07-06	1.0100	1.2800	1.0100	1.2800	-1.538%	5	1,238	-46.875%
2026-07-02	1.3000	1.3000	1.3000	1.3000	0.000%	2	1,237	-47.692%
2026-06-30	1.3000	1.3000	1.3000	1.3000	-2.985%	12	1,237	-47.692%
2026-06-29	1.3700	1.3700	1.3200	1.3400	-4.965%	19	1,227	-49.254%
2026-06-26	1.4100	1.4100	1.4100	1.4100	-6.000%	2	1,239	-51.773%
2026-06-24	1.5000	1.5000	1.5000	1.5000	-3.846%	1	1,237	-54.667%
2026-06-23	1.5600	1.5600	1.5600	1.5600	+11.429%	1	1,236	-56.410%
2026-06-18	1.4700	1.4700	1.4000	1.4000	-8.497%	2	1,236	-51.429%
2026-06-17	1.5600	1.5600	1.5300	1.5300	+4.795%	2	1,236	-55.556%
2026-06-16	1.4600	1.4600	1.4600	1.4600	0.000%	1	1,236	-53.425%
2026-06-15	1.4600	1.4600	1.4300	1.4600	-9.317%	4	1,238	-53.425%
2026-06-12	1.6100	1.6100	1.6100	1.6100	-9.040%	2	1,238	-57.764%
2026-06-11	1.7100	1.7700	1.7100	1.7700	+3.509%	2	1,238	-61.582%
2026-06-10	1.7900	1.7900	1.7100	1.7100	+2.395%	2	1,239	-60.234%
2026-06-09	1.8100	1.8100	1.6700	1.6700	+3.086%	7	1,239	-59.281%
2026-06-08	1.6200	1.6200	1.6200	1.6200	-6.358%	30	1,236	-58.025%
2026-06-05	1.5600	1.7400	1.5600	1.7300	+12.338%	14	1,236	-60.694%
2026-06-04	1.5500	1.5500	1.5400	1.5400	-4.348%	30	1,236	-55.844%
2026-06-01	1.6100	1.6100	1.6100	1.6100	-6.936%	1	1,221	-57.764%
2026-05-27	1.6300	1.7300	1.6300	1.7300	+11.613%	2	1,221	-60.694%
2026-05-26	1.5500	1.5500	1.5500	1.5500	-6.627%	1	1,220	-56.129%
2026-05-22	1.6600	1.6600	1.6600	1.6600	-2.353%	1	1,220	-59.036%
2026-05-20	1.7000	1.7000	1.7000	1.7000	-6.077%	4	1,219	-60.000%
2026-05-19	1.8100	1.8100	1.8100	1.8100	-1.093%	1	1,214	-62.431%
2026-05-18	1.8300	1.8300	1.8300	1.8300	0.000%	1	1,214	-62.842%
2026-05-15	1.8400	1.8400	1.8300	1.8300	+3.977%	21	1,214	-62.842%
2026-05-14	1.7600	1.7600	1.7600	1.7600	0.000%	1	1,213	-61.364%
2026-05-13	1.7000	1.8100	1.7000	1.7600	-3.297%	14	1,615	-61.364%
2026-05-11	1.9300	1.9300	1.8200	1.8200	-6.667%	21	1,615	-62.637%
2026-05-07	1.9700	1.9900	1.9500	1.9500	-1.015%	15	1,626	-65.128%
2026-05-06	2.0300	2.0300	1.9500	1.9700	-17.917%	59	1,624	-65.482%
2026-05-01	2.3000	2.4000	2.3000	2.4000	+15.942%	2	1,607	-71.667%
2026-04-27	2.1300	2.1300	2.0200	2.0700	-5.909%	19	1,607	-67.150%
2026-04-24	2.1400	2.2000	2.1400	2.2000	+6.280%	3	1,612	-69.091%
2026-04-21	2.0700	2.0700	2.0700	2.0700	-7.175%	2	1,608	-67.150%
2026-04-17	2.2300	2.2300	2.2300	2.2300	+2.294%	50	1,608	-69.507%
2026-04-15	2.2000	2.2000	2.1800	2.1800	-9.167%	2	1,558	-68.807%
2026-04-10	2.4000	2.4000	2.3100	2.4000	-13.043%	9	1,559	-71.667%
2026-04-07	2.7600	2.7600	2.7600	2.7600	-2.473%	2	1,557	-75.362%
2026-04-06	2.8500	2.8500	2.8300	2.8300	+2.536%	2	1,555	-75.972%
2026-04-01	2.8300	2.8300	2.7600	2.7600	-8.000%	5	1,555	-75.362%
2026-03-31	3.0000	3.0000	2.9900	3.0000	-13.043%	10	1,555	-77.333%
2026-03-30	3.4500	3.4500	3.3500	3.4500	+0.583%	115	1,545	-80.290%
2026-03-27	3.4300	3.4300	3.4300	3.4300	+8.889%	1	1,595	-80.175%
2026-03-26	3.0500	3.1500	3.0500	3.1500	+10.526%	6	1,594	-78.413%
2026-03-25	2.8500	2.8500	2.8500	2.8500	-4.362%	1	1,590	-76.140%
2026-03-23	3.0000	3.0500	2.9800	2.9800	-9.697%	3	1,590	-77.181%
2026-03-20	3.2000	3.3000	3.2000	3.3000	+10.000%	2	1,591	-79.394%
2026-03-18	3.0000	3.0000	3.0000	3.0000	-0.990%	1	1,590	-77.333%
2026-03-17	3.0300	3.0300	3.0300	3.0300	+0.664%	10	1,590	-77.558%
2026-03-16	3.0100	3.0100	3.0100	3.0100	+0.333%	1	1,580	-77.409%
2026-03-11	3.0000	3.0000	3.0000	3.0000	+0.334%	6	1,579	-77.333%
2026-03-10	3.0600	3.0600	2.9900	2.9900	-9.394%	7	1,577	-77.258%
2026-03-05	3.3000	3.3000	3.3000	3.3000	+6.452%	3	1,572	-79.394%
2026-03-04	3.1000	3.1000	3.1000	3.1000	-7.463%	1	1,569	-78.065%
2026-03-02	3.3500	3.3500	3.3500	3.3500	-6.944%	2	1,570	-79.701%
2026-02-27	3.4000	3.6000	3.4000	3.6000	+10.769%	13	1,570	-81.111%
2026-02-26	3.2500	3.2500	3.2500	3.2500	+10.169%	1	1,578	-79.077%
2026-02-25	3.0500	3.0500	2.9000	2.9500	-8.100%	103	1,508	-76.949%
2026-02-24	3.2100	3.2100	3.2100	3.2100	-4.179%	1	1,508	-78.816%
2026-02-23	3.3500	3.3500	3.3500	3.3500	-1.180%	1	1,508	-79.701%
2026-02-19	3.3900	3.3900	3.3900	3.3900	+3.354%	2	1,507	-79.941%
2026-02-18	3.3000	3.3000	3.2800	3.2800	-6.818%	2	1,507	-79.268%
2026-02-17	3.5500	3.5500	3.5200	3.5200	+2.029%	2	1,505	-80.682%
2026-02-13	3.4500	3.4500	3.4500	3.4500	-1.989%	1	1,503	-80.290%
2026-02-12	3.4800	3.5200	3.4800	3.5200	+11.746%	16	1,503	-80.682%
2026-02-11	2.9900	3.1500	2.9900	3.1500	-1.563%	6	1,503	-78.413%
2026-02-09	3.3500	3.3500	3.2000	3.2000	-5.325%	31	1,502	-78.750%
2026-02-06	3.3200	3.3800	3.3200	3.3800	-9.383%	4	1,510	-79.882%
2026-02-04	3.6000	3.8500	3.6000	3.7300	+5.666%	3	1,508	-81.769%
2026-02-03	3.3200	3.5400	3.3200	3.5300	+5.373%	3	1,507	-80.737%
2026-02-02	3.2500	3.3500	3.2500	3.3500	+4.688%	3	1,508	-79.701%
2026-01-29	3.2000	3.2000	3.2000	3.2000	-0.929%	95	1,506	-78.750%
2026-01-28	3.2300	3.2300	3.2300	3.2300	-1.824%	1	1,453	-78.947%
2026-01-26	3.2500	3.2900	3.2500	3.2900	+0.305%	11	1,452	-79.331%
2026-01-21	3.2500	3.2800	3.2500	3.2800	-4.928%	4	1,455	-79.268%
2026-01-20	3.4500	3.4500	3.4500	3.4500	+15.385%	10	1,451	-80.290%
2026-01-16	2.9900	2.9900	2.9900	2.9900	-3.548%	1	1,454	-77.258%
2026-01-15	3.0000	3.1000	2.9700	3.1000	-3.125%	7	1,454	-78.065%
2026-01-14	3.2100	3.2200	3.2000	3.2000	+4.575%	3	1,451	-78.750%
2026-01-13	3.0600	3.0600	3.0600	3.0600	-1.290%	1	1,451	-77.778%
2026-01-07	3.1000	3.1000	3.1000	3.1000	-3.125%	2	1,450	-78.065%
2026-01-06	3.2000	3.2000	3.2000	3.2000	0.000%	10	1,450	-78.750%
2025-12-29	3.2000	3.2000	3.2000	3.2000	+1.587%	2	1,448	-78.750%
2025-12-24	3.1500	3.1500	3.1500	3.1500	+1.613%	3	1,449	-78.413%
2025-12-23	3.1500	3.1500	3.1000	3.1000	-6.061%	2	1,449	-78.065%
2025-12-22	3.3000	3.3000	3.3000	3.3000	+1.538%	1	1,447	-79.394%
2025-12-19	3.5000	3.5000	3.2500	3.2500	-6.340%	460	1,447	-79.077%
2025-12-18	3.6000	3.6000	3.4700	3.4700	-8.684%	4	1,003	-80.403%
2025-12-17	3.7500	3.8000	3.7500	3.8000	+4.110%	5	1,003	-82.105%
2025-12-16	3.6500	3.6500	3.6500	3.6500	-4.199%	1	1,002	-81.370%
2025-12-12	3.8100	3.8100	3.8100	3.8100	+0.263%	1	1,002	-82.152%
2025-12-11	3.7000	3.8000	3.7000	3.8000	+4.110%	2	1,002	-82.105%
2025-12-10	3.6500	3.6500	3.6500	3.6500	+1.389%	1	1,000	-81.370%
2025-12-09	3.6000	3.6000	3.6000	3.6000	-1.370%	20	999	-81.111%
2025-12-05	3.6500	3.6500	3.6500	3.6500	-1.351%	402	981	-81.370%
2025-12-04	3.7000	3.7000	3.7000	3.7000	+7.558%	2	580	-81.622%
2025-12-02	3.5000	3.5000	3.4400	3.4400	-7.775%	30	580	-80.233%
2025-12-01	3.7500	3.7500	3.7300	3.7300	+0.811%	353	555	-81.769%
2025-11-26	3.6600	3.7000	3.6600	3.7000	-9.756%	2	204	-81.622%
2025-11-25	3.7700	4.1000	3.7700	4.1000	+16.477%	19	204	-83.415%
2025-11-24	3.5200	3.5200	3.5200	3.5200	-4.865%	10	204	-80.682%
2025-11-21	3.5000	3.7000	3.4000	3.7000	0.000%	36	194	-81.622%
2025-11-20	3.3900	3.7000	3.3900	3.7000	+13.150%	4	194	-81.622%
2025-11-19	3.4500	3.4500	3.2000	3.2700	-2.388%	8	194	-79.205%
2025-11-18	3.5100	3.6000	3.3500	3.3500	+0.299%	8	191	-79.701%
2025-11-17	3.3000	3.3400	3.3000	3.3400	-1.765%	26	188	-79.641%
2025-11-14	3.4500	3.4500	3.4000	3.4000	0.000%	5	166	-80.000%
2025-11-13	3.4000	3.4000	3.4000	3.4000	+7.256%	15	161	-80.000%
2025-11-12	3.2000	3.2000	3.1500	3.1700	-0.627%	8	151	-78.549%
2025-11-11	3.1400	3.1900	3.1400	3.1900	+6.333%	32	145	-78.683%
2025-11-10	3.1000	3.1500	3.0000	3.0000	-12.791%	21	122	-77.333%
2025-11-07	3.5100	3.6500	3.4400	3.4400	+3.927%	18	112	-80.233%
2025-11-06	3.3000	3.3500	3.2300	3.3100	+11.824%	7	105	-79.456%
2025-11-05	2.8800	2.9600	2.8800	2.9600	-2.310%	3	103	-77.027%
2025-11-04	3.0400	3.0400	3.0300	3.0300	+12.222%	42	102	-77.558%
2025-11-03	2.7000	2.7000	2.7000	2.7000	+0.746%	10	53	-74.815%
2025-10-29	2.6200	2.7400	2.6200	2.6800	-16.770%	4	53	-74.627%
2025-10-20	3.2200	3.2200	3.2200	3.2200	-11.781%	1	52	-78.882%
2025-10-17	3.6500	3.6500	3.6500	3.6500	-8.750%	1	53	-81.370%
2025-10-15	3.7400	4.0000	3.7400	4.0000	+8.108%	4	52	-83.000%
2025-10-14	3.7000	3.7000	3.7000	3.7000	+2.493%	5	52	-81.622%
2025-10-13	3.6100	3.6100	3.6100	3.6100	0.000%	20	47	-81.163%
2025-10-10	3.6100	3.6100	3.6100	3.6100	+11.077%	5	27	-81.163%
2025-10-09	3.2500	3.3400	3.2500	3.2500	+3.175%	8	22	-79.077%
2025-10-01	3.1500	3.1500	3.1500	3.1500	-3.374%	2	17	-78.413%
2025-09-29	3.2500	3.2600	3.2100	3.2600	-0.306%	4	17	-79.141%
2025-09-26	3.2700	3.2700	3.2700	3.2700	+0.615%	1	16	-79.205%
2025-09-25	3.2500	3.2500	3.2500	3.2500	+4.502%	5	16	-79.077%
2025-09-24	3.1100	3.1100	3.1100	3.1100	+0.647%	7	11	-78.135%
2025-09-23	2.8500	3.1100	2.8500	3.0900	0.000%	4	0	-77.994%