Dark

NVDA20280121P75
NVDA Jan 21 2028 75.00 Put (NVDA280121P00075000)
option OPRA

EOD

Sep 28, 2026

0.7800-3.704%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.7800	0.7800	0.7800	0.7800	-3.704%	1	1,588	0.000%
2026-09-21	0.8100	0.8100	0.8100	0.8100	-5.814%	1	1,588	-3.704%
2026-09-18	0.8600	0.8600	0.8600	0.8600	-3.371%	10	1,588	-9.302%
2026-09-17	0.8800	0.8900	0.8800	0.8900	-1.111%	4	1,588	-12.360%
2026-09-16	0.9000	0.9000	0.9000	0.9000	-10.891%	1	1,590	-13.333%
2026-09-10	1.0600	1.0600	1.0100	1.0100	+1.000%	5	1,589	-22.772%
2026-09-03	0.9900	1.0000	0.9900	1.0000	-6.542%	117	1,594	-22.000%
2026-09-02	1.0700	1.0700	1.0700	1.0700	+7.000%	1	1,482	-27.103%
2026-09-01	1.0000	1.0000	1.0000	1.0000	-0.990%	5	1,481	-22.000%
2026-08-31	1.0100	1.0100	1.0100	1.0100	-5.607%	1	1,481	-22.772%
2026-08-28	1.0700	1.0700	1.0700	1.0700	+2.885%	2	1,481	-27.103%
2026-08-27	1.0500	1.1400	1.0400	1.0400	-6.306%	71	1,483	-25.000%
2026-08-26	1.1400	1.1400	1.1100	1.1100	-8.264%	25	1,512	-29.730%
2026-08-24	1.2100	1.2100	1.2100	1.2100	+4.310%	1	1,533	-35.537%
2026-08-21	1.1600	1.1600	1.1600	1.1600	-3.333%	1	1,532	-32.759%
2026-08-20	1.2000	1.2000	1.2000	1.2000	-1.639%	10	1,532	-35.000%
2026-08-18	1.2200	1.2200	1.2200	1.2200	-3.937%	10	1,522	-36.066%
2026-08-17	1.2700	1.2700	1.2700	1.2700	+5.833%	2	1,532	-38.583%
2026-08-14	1.2000	1.2000	1.2000	1.2000	-0.826%	200	1,530	-35.000%
2026-08-13	1.2200	1.2200	1.2100	1.2100	-0.820%	22	1,530	-35.537%
2026-08-12	1.2200	1.2200	1.2200	1.2200	-1.613%	200	1,528	-36.066%
2026-08-11	1.2400	1.2400	1.2400	1.2400	-8.148%	50	1,328	-37.097%
2026-08-07	1.3300	1.3500	1.3300	1.3500	-4.255%	4	1,278	-42.222%
2026-08-06	1.3000	1.4100	1.3000	1.4100	+2.920%	11	1,278	-44.681%
2026-08-05	1.3700	1.3700	1.3700	1.3700	-2.143%	10	1,269	-43.066%
2026-08-04	1.4000	1.4000	1.4000	1.4000	-2.098%	1	1,269	-44.286%
2026-08-03	1.4300	1.4300	1.4300	1.4300	-5.921%	2	1,270	-45.455%
2026-07-31	1.5200	1.5200	1.5200	1.5200	+2.703%	1	1,270	-48.684%
2026-07-24	1.4000	1.5600	1.4000	1.4800	-4.516%	1,000	1,271	-47.297%
2026-07-16	1.5500	1.5500	1.5500	1.5500	+1.974%	34	611	-49.677%
2026-07-09	1.5200	1.5200	1.5200	1.5200	-5.000%	1	645	-48.684%
2026-06-30	1.6000	1.6000	1.6000	1.6000	-4.762%	2	645	-51.250%
2026-06-26	1.6800	1.6800	1.6800	1.6800	-14.286%	3	647	-53.571%
2026-06-25	1.9600	1.9600	1.9600	1.9600	+18.072%	10	647	-60.204%
2026-06-22	1.6600	1.6600	1.6600	1.6600	-2.353%	3	657	-53.012%
2026-06-18	1.7000	1.7000	1.7000	1.7000	-3.955%	1	656	-54.118%
2026-06-15	1.7700	1.7700	1.7700	1.7700	-16.509%	1	656	-55.932%
2026-06-11	2.0900	2.1200	2.0900	2.1200	0.000%	20	656	-63.208%
2026-06-10	2.1300	2.1300	2.1200	2.1200	+6.000%	2	666	-63.208%
2026-06-09	2.0000	2.0000	2.0000	2.0000	+6.383%	1	665	-61.000%
2026-06-03	1.8800	1.8800	1.8800	1.8800	0.000%	4	665	-58.511%
2026-06-02	1.8800	1.8800	1.8800	1.8800	+1.622%	1	661	-58.511%
2026-06-01	1.8600	1.8600	1.8500	1.8500	-3.646%	3	662	-57.838%
2026-05-28	1.9200	1.9200	1.9200	1.9200	-2.538%	1	660	-59.375%
2026-05-26	1.9500	1.9700	1.9500	1.9700	-1.005%	10	660	-60.406%
2026-05-21	1.9700	1.9900	1.9200	1.9900	-10.762%	40	661	-60.804%
2026-05-18	2.2500	2.2500	2.2100	2.2300	+4.695%	8	661	-65.022%
2026-05-13	2.1400	2.1400	2.1300	2.1300	-6.167%	2	665	-63.380%
2026-05-12	2.2700	2.2700	2.2700	2.2700	+4.128%	1	664	-65.639%
2026-05-11	2.1800	2.1800	2.1800	2.1800	-4.803%	15	664	-64.220%
2026-05-08	2.2600	2.3200	2.2400	2.2900	-3.782%	40	650	-65.939%
2026-05-06	2.3900	2.3900	2.3700	2.3800	-11.194%	34	650	-67.227%
2026-05-04	2.6800	2.6800	2.6800	2.6800	-1.471%	19	669	-70.896%
2026-04-30	2.7200	2.7200	2.7200	2.7200	+13.333%	1	669	-71.324%
2026-04-29	2.5200	2.5200	2.4000	2.4000	-3.614%	20	669	-67.500%
2026-04-27	2.6500	2.6500	2.4900	2.4900	-1.969%	4	669	-68.675%
2026-04-24	2.6500	2.6500	2.5400	2.5400	+1.195%	22	673	-69.291%
2026-04-22	2.5100	2.5100	2.5100	2.5100	+7.725%	1	674	-68.924%
2026-04-21	2.3300	2.3300	2.3300	2.3300	-8.627%	1	674	-66.524%
2026-04-17	2.5600	2.5600	2.5500	2.5500	-4.494%	11	674	-69.412%
2026-04-15	2.6700	2.6700	2.6700	2.6700	-4.982%	2	685	-70.787%
2026-04-14	2.8100	2.8100	2.8100	2.8100	-1.056%	2	685	-72.242%
2026-04-10	2.7500	2.8400	2.7500	2.8400	-3.072%	4	685	-72.535%
2026-04-08	2.9600	2.9600	2.9300	2.9300	-13.824%	21	687	-73.379%
2026-04-07	3.4000	3.4000	3.4000	3.4000	-2.017%	1	688	-77.059%
2026-04-02	3.4700	3.4700	3.4700	3.4700	-15.366%	2	689	-77.522%
2026-03-27	4.1000	4.1000	4.1000	4.1000	+13.889%	1	689	-80.976%
2026-03-26	3.6000	3.6000	3.6000	3.6000	0.000%	1	688	-78.333%
2026-03-23	3.6000	3.6000	3.6000	3.6000	-5.263%	36	689	-78.333%
2026-03-19	3.8100	3.8100	3.8000	3.8000	+4.683%	261	689	-79.474%
2026-03-17	3.6300	3.6300	3.6300	3.6300	+0.833%	1	511	-78.512%
2026-03-16	3.6000	3.6000	3.6000	3.6000	-1.370%	1	512	-78.333%
2026-03-11	3.6500	3.6500	3.6500	3.6500	-2.667%	2	511	-78.630%
2026-03-09	3.7500	3.7500	3.7500	3.7500	-1.316%	5	509	-79.200%
2026-03-04	3.8000	3.8000	3.8000	3.8000	-5.000%	20	509	-79.474%
2026-03-03	4.2400	4.3000	4.0000	4.0000	+1.266%	39	509	-80.500%
2026-03-02	3.9500	3.9500	3.9500	3.9500	-5.952%	6	522	-80.253%
2026-02-27	4.2500	4.2500	4.1000	4.2000	+6.329%	19	528	-81.429%
2026-02-26	3.8300	3.9500	3.8300	3.9500	-2.469%	14	526	-80.253%
2026-02-20	4.0500	4.0500	4.0500	4.0500	-3.571%	3	522	-80.741%
2026-02-17	4.2000	4.2000	4.2000	4.2000	+2.439%	1	522	-81.429%
2026-02-13	4.2900	4.2900	4.1000	4.1000	+7.895%	2	522	-80.976%
2026-02-10	3.9000	3.9000	3.8000	3.8000	+1.333%	52	522	-79.474%
2026-02-09	3.7500	3.7500	3.7500	3.7500	-6.250%	1	521	-79.200%
2026-02-06	3.9500	4.0000	3.9500	4.0000	-12.088%	2	520	-80.500%
2026-02-04	4.5500	4.5500	4.5500	4.5500	+19.737%	1	518	-82.857%
2026-01-28	3.8500	3.8500	3.8000	3.8000	-3.308%	201	517	-79.474%
2026-01-14	3.9300	3.9300	3.9300	3.9300	+9.167%	50	593	-80.153%
2026-01-12	3.5800	3.6000	3.5800	3.6000	-7.216%	10	593	-78.333%
2026-01-09	3.8800	3.8800	3.8800	3.8800	-1.020%	3	583	-79.897%
2026-01-08	3.9500	3.9500	3.9200	3.9200	+6.812%	6	583	-80.102%
2026-01-07	3.6700	3.6700	3.6700	3.6700	-2.133%	1	582	-78.747%
2026-01-06	3.7500	3.7500	3.7500	3.7500	-3.599%	1	582	-79.200%
2026-01-05	3.7500	3.9200	3.7500	3.8900	-0.765%	10	581	-79.949%
2025-12-31	3.9200	3.9200	3.9200	3.9200	+2.887%	3	571	-80.102%
2025-12-30	3.8400	3.8400	3.8100	3.8100	-3.544%	7	571	-79.528%
2025-12-29	3.9100	3.9500	3.9100	3.9500	+8.219%	60	569	-80.253%
2025-12-26	3.6000	3.6800	3.6000	3.6500	-0.815%	17	525	-78.630%
2025-12-23	3.7400	3.7400	3.6500	3.6800	-5.641%	82	509	-78.804%
2025-12-19	3.9500	3.9500	3.9000	3.9000	-7.143%	285	458	-80.000%
2025-12-18	4.2500	4.2500	4.2000	4.2000	-4.545%	18	202	-81.429%
2025-12-16	4.4000	4.4000	4.4000	4.4000	0.000%	1	194	-82.273%
2025-12-12	4.4000	4.4000	4.4000	4.4000	+3.529%	1	195	-82.273%
2025-12-11	4.2500	4.2500	4.2500	4.2500	+0.236%	10	194	-81.647%
2025-12-10	4.2400	4.2400	4.2400	4.2400	-0.469%	25	184	-81.604%
2025-12-08	4.2000	4.2600	4.1500	4.2600	-2.069%	3	184	-81.690%
2025-12-05	4.4500	4.4500	4.3200	4.3500	-0.229%	45	184	-82.069%
2025-12-04	4.3600	4.3600	4.3600	4.3600	+1.395%	1	168	-82.110%
2025-12-02	4.3000	4.3000	4.3000	4.3000	+0.467%	1	168	-81.860%
2025-12-01	4.4500	4.4500	4.2800	4.2800	-3.604%	3	167	-81.776%
2025-11-28	4.3500	4.4500	4.3500	4.4400	+2.069%	7	165	-82.432%
2025-11-26	4.3500	4.3500	4.3500	4.3500	-4.814%	5	164	-82.069%
2025-11-25	4.9000	4.9000	4.5200	4.5700	+1.556%	64	164	-82.932%
2025-11-24	4.4800	4.5000	4.4800	4.5000	+3.926%	3	134	-82.667%
2025-11-21	4.6800	4.6800	4.3300	4.3300	+6.914%	6	134	-81.986%
2025-11-20	3.5000	4.0500	3.5000	4.0500	+6.579%	11	134	-80.741%
2025-11-19	3.8000	3.8000	3.8000	3.8000	-5.000%	2	135	-79.474%
2025-11-18	4.0000	4.0000	4.0000	4.0000	+1.266%	5	135	-80.500%
2025-11-17	4.0000	4.0000	3.9500	3.9500	+3.675%	2	135	-80.253%
2025-11-14	3.8100	3.8100	3.8100	3.8100	-2.308%	1	134	-79.528%
2025-11-12	3.9000	3.9000	3.9000	3.9000	+2.632%	1	130	-80.000%
2025-11-11	3.8000	3.8000	3.8000	3.8000	+6.145%	3	130	-79.474%
2025-11-10	3.5800	3.5800	3.5800	3.5800	-16.744%	2	130	-78.212%
2025-11-07	4.0500	4.3000	4.0500	4.3000	+22.159%	6	130	-81.860%
2025-11-05	3.5200	3.5200	3.5200	3.5200	+4.762%	1	124	-77.841%
2025-11-04	3.5500	3.5500	3.3600	3.3600	+1.818%	5	124	-76.786%
2025-10-31	3.3000	3.3000	3.3000	3.3000	+0.610%	5	119	-76.364%
2025-10-29	3.1400	3.2800	3.0900	3.2800	+0.923%	8	119	-76.220%
2025-10-28	3.3900	3.3900	3.2500	3.2500	-7.143%	32	114	-76.000%
2025-10-24	3.6000	3.6000	3.5000	3.5000	-10.256%	35	100	-77.714%
2025-10-22	3.7500	3.9000	3.7500	3.9000	-7.143%	3	106	-80.000%
2025-10-17	4.2000	4.2000	4.2000	4.2000	-5.618%	2	105	-81.429%
2025-10-15	4.5000	4.6200	4.4500	4.4500	-1.330%	53	105	-82.472%
2025-10-14	4.5000	4.5100	4.5000	4.5100	+8.675%	6	69	-82.705%
2025-10-13	4.2500	4.2500	4.1200	4.1500	-6.742%	4	63	-81.205%
2025-10-10	4.1500	4.4500	4.1400	4.4500	+17.105%	22	61	-82.472%
2025-10-09	3.8000	3.8000	3.8000	3.8000	+2.151%	1	39	-79.474%
2025-10-08	3.7100	3.7200	3.7100	3.7200	-5.823%	2	39	-79.032%
2025-10-07	3.9500	3.9500	3.9500	3.9500	-1.496%	1	37	-80.253%
2025-10-06	3.8100	4.0100	3.8100	4.0100	+7.796%	7	36	-80.549%
2025-10-03	3.7200	3.7200	3.7200	3.7200	-2.105%	1	29	-79.032%
2025-10-01	3.8000	3.8000	3.8000	3.8000	+1.333%	2	28	-79.474%
2025-09-30	3.7000	3.7500	3.7000	3.7500	-2.597%	21	26	-79.200%
2025-09-24	3.8500	3.8500	3.8500	3.8500	+4.054%	1	5	-79.740%
2025-09-23	3.7000	3.7000	3.7000	3.7000	0.000%	5	0	-78.919%