Dark

NVDA20280121P80
NVDA Jan 21 2028 80.00 Put (NVDA280121P00080000)
option OPRA

EOD

Sep 30, 2026

0.8800+11.392%(+0.0900)175

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.9300	0.9300	0.8800	0.8800	+11.392%	175	8,967	0.000%
2026-09-29	0.7900	0.7900	0.7900	0.7900	-15.957%	1	8,895	+11.392%
2026-09-28	0.8500	0.9400	0.8500	0.9400	-6.000%	75	8,895	-6.383%
2026-09-25	1.0000	1.0000	1.0000	1.0000	+3.093%	60	8,882	-12.000%
2026-09-24	1.0600	1.0600	0.9700	0.9700	+1.042%	10	8,942	-9.278%
2026-09-22	0.9300	1.0300	0.9300	0.9600	-2.041%	60	8,932	-8.333%
2026-09-21	0.9700	0.9800	0.9300	0.9800	-1.010%	103	8,932	-10.204%
2026-09-18	1.0400	1.0400	0.9900	0.9900	-1.980%	40	8,831	-11.111%
2026-09-17	1.0300	1.0700	1.0100	1.0100	-6.481%	482	8,791	-12.871%
2026-09-16	1.0800	1.0800	1.0800	1.0800	+3.846%	2	8,309	-18.519%
2026-09-15	1.0400	1.0400	1.0400	1.0400	-0.952%	5	8,307	-15.385%
2026-09-11	1.0500	1.0500	1.0500	1.0500	-10.256%	1	8,302	-16.190%
2026-09-10	1.1700	1.1700	1.1700	1.1700	-4.098%	50	8,301	-24.786%
2026-09-09	1.2200	1.2200	1.2200	1.2200	+4.274%	2	8,251	-27.869%
2026-09-08	1.1700	1.1700	1.1700	1.1700	+14.706%	25	8,249	-24.786%
2026-09-04	1.0200	1.0200	1.0200	1.0200	-8.929%	28	8,196	-13.725%
2026-09-03	1.1000	1.1200	1.1000	1.1200	-1.754%	36	8,196	-21.429%
2026-09-02	1.1700	1.1700	1.1400	1.1400	0.000%	7	8,161	-22.807%
2026-09-01	1.1400	1.1400	1.1400	1.1400	0.000%	52	8,162	-22.807%
2026-08-31	1.1400	1.1400	1.1400	1.1400	-5.000%	100	8,162	-22.807%
2026-08-28	1.2000	1.2000	1.2000	1.2000	+1.695%	36	8,262	-26.667%
2026-08-27	1.1700	1.2500	1.1700	1.1800	-7.813%	121	8,228	-25.424%
2026-08-26	1.2800	1.2800	1.2800	1.2800	-5.185%	30	8,181	-31.250%
2026-08-25	1.3500	1.3500	1.3500	1.3500	0.000%	28	8,211	-34.815%
2026-08-24	1.3500	1.3500	1.3500	1.3500	-2.878%	15	8,183	-34.815%
2026-08-20	1.4300	1.4300	1.3900	1.3900	-4.138%	32	8,168	-36.691%
2026-08-18	1.4500	1.4500	1.4500	1.4500	+3.571%	1	8,137	-39.310%
2026-08-14	1.4000	1.4000	1.4000	1.4000	-1.408%	200	8,137	-37.143%
2026-08-13	1.4500	1.4500	1.4200	1.4200	-3.401%	18	8,170	-38.028%
2026-08-12	1.4800	1.4800	1.4100	1.4700	-3.289%	203	8,170	-40.136%
2026-08-11	1.5800	1.5800	1.5200	1.5200	+1.333%	22	8,151	-42.105%
2026-08-10	1.5000	1.5000	1.5000	1.5000	-5.063%	4	8,129	-41.333%
2026-08-07	1.5800	1.5900	1.5800	1.5800	-3.659%	27	8,129	-44.304%
2026-08-06	1.6500	1.6500	1.6200	1.6400	+1.863%	23	8,129	-46.341%
2026-08-05	1.6400	1.6400	1.6100	1.6100	-5.294%	46	8,107	-45.342%
2026-08-04	1.6900	1.7000	1.6500	1.7000	+0.592%	47	8,121	-48.235%
2026-08-03	1.7300	1.7300	1.6900	1.6900	-11.053%	90	8,116	-47.929%
2026-07-31	1.9000	1.9000	1.9000	1.9000	-2.564%	7	8,141	-53.684%
2026-07-30	1.9500	1.9500	1.9500	1.9500	-2.500%	5	8,134	-54.872%
2026-07-29	2.0000	2.0000	2.0000	2.0000	-2.913%	2	8,129	-56.000%
2026-07-28	2.1500	2.1500	2.0600	2.0600	+12.568%	101	8,131	-57.282%
2026-07-24	1.8300	1.8700	1.7900	1.8300	+7.647%	21	8,030	-51.913%
2026-07-22	1.7000	1.7000	1.7000	1.7000	-6.077%	26	8,011	-48.235%
2026-07-21	1.8200	1.8200	1.8100	1.8100	-7.179%	55	7,999	-51.381%
2026-07-17	1.9500	1.9500	1.9500	1.9500	+14.706%	1	7,944	-54.872%
2026-07-14	1.7600	1.7600	1.7000	1.7000	-10.053%	29	7,943	-48.235%
2026-07-13	1.8000	1.8900	1.8000	1.8900	+8.000%	13	7,951	-53.439%
2026-07-10	1.9000	1.9000	1.7500	1.7500	-8.377%	10	7,938	-49.714%
2026-07-09	1.9100	1.9100	1.9100	1.9100	-2.051%	2	7,928	-53.927%
2026-07-07	1.9500	1.9500	1.9500	1.9500	-2.500%	10	7,930	-54.872%
2026-07-02	1.9700	2.0000	1.9700	2.0000	-0.990%	38	7,958	-56.000%
2026-06-29	2.0200	2.0200	2.0200	2.0200	0.000%	2	7,958	-56.436%
2026-06-26	2.1100	2.1100	2.0000	2.0200	-6.912%	7	7,956	-56.436%
2026-06-25	2.3600	2.3600	2.1700	2.1700	0.000%	35	7,952	-59.447%
2026-06-24	2.1700	2.1700	2.1700	2.1700	-0.459%	5	7,952	-59.447%
2026-06-23	2.1700	2.1900	2.1500	2.1800	+8.458%	12	7,952	-59.633%
2026-06-22	2.0100	2.0100	2.0100	2.0100	-2.899%	4	7,946	-56.219%
2026-06-17	2.0700	2.0700	2.0700	2.0700	-1.429%	2	7,944	-57.488%
2026-06-16	2.1000	2.1000	2.0900	2.1000	-2.326%	17	7,944	-58.095%
2026-06-15	2.1500	2.1500	2.1500	2.1500	-13.306%	5	7,949	-59.070%
2026-06-10	2.4800	2.4800	2.4800	2.4800	+2.905%	25	7,949	-64.516%
2026-06-09	2.4000	2.4500	2.4000	2.4100	-1.633%	24	7,949	-63.485%
2026-06-08	2.4500	2.4500	2.4500	2.4500	-1.210%	4	7,946	-64.082%
2026-06-05	2.4000	2.4800	2.4000	2.4800	+10.714%	55	7,942	-64.516%
2026-06-04	2.2500	2.2600	2.2400	2.2400	+0.901%	85	7,892	-60.714%
2026-06-02	2.1300	2.2200	2.1300	2.2200	+0.909%	3	7,947	-60.360%
2026-06-01	2.2000	2.2000	2.2000	2.2000	-2.222%	12	7,947	-60.000%
2026-05-29	2.2500	2.2500	2.2500	2.2500	-4.661%	10	7,959	-60.889%
2026-05-26	2.3000	2.3600	2.3000	2.3600	+1.724%	265	7,969	-62.712%
2026-05-22	2.3300	2.3300	2.2500	2.3200	0.000%	164	8,174	-62.069%
2026-05-21	2.4700	2.4700	2.2700	2.3200	+0.433%	14	8,166	-62.069%
2026-05-20	2.2900	2.3100	2.2900	2.3100	-9.055%	44	8,166	-61.905%
2026-05-19	2.5400	2.5400	2.5400	2.5400	0.000%	1	8,125	-65.354%
2026-05-18	2.5400	2.5400	2.5400	2.5400	-1.931%	2	8,125	-65.354%
2026-05-15	2.7300	2.7300	2.4800	2.5900	+4.858%	55	8,125	-66.023%
2026-05-14	2.4000	2.4700	2.4000	2.4700	+0.407%	23	8,076	-64.372%
2026-05-13	2.4800	2.4800	2.4600	2.4600	-7.865%	605	8,411	-64.228%
2026-05-12	2.7900	2.7900	2.5600	2.6700	+4.706%	9	8,411	-67.041%
2026-05-11	2.5900	2.5900	2.4900	2.5500	-3.042%	230	8,411	-65.490%
2026-05-08	2.6400	2.6600	2.6200	2.6300	-4.015%	59	8,386	-66.540%
2026-05-07	2.7400	2.7400	2.7400	2.7400	-3.180%	50	8,367	-67.883%
2026-05-06	2.7600	2.8300	2.7600	2.8300	-5.667%	55	8,417	-68.905%
2026-05-05	3.0000	3.0000	3.0000	3.0000	-3.226%	1	8,416	-70.667%
2026-05-04	3.1100	3.1100	3.1000	3.1000	+1.974%	138	8,416	-71.613%
2026-05-01	3.1100	3.1100	3.0400	3.0400	-3.492%	21	8,554	-71.053%
2026-04-30	3.1400	3.1500	3.1400	3.1500	+8.247%	2	8,554	-72.063%
2026-04-29	3.0000	3.0000	2.8500	2.9100	-4.276%	44	8,555	-69.759%
2026-04-24	3.0300	3.0400	3.0300	3.0400	-0.328%	40	8,518	-71.053%
2026-04-22	3.0500	3.0500	3.0500	3.0500	+1.329%	1	8,556	-71.148%
2026-04-17	3.1000	3.1000	3.0100	3.0100	-4.444%	3	8,556	-70.764%
2026-04-16	3.1500	3.1500	3.1500	3.1500	+5.000%	20	8,557	-72.063%
2026-04-15	3.1000	3.1000	3.0000	3.0000	-6.250%	6	8,577	-70.667%
2026-04-14	3.2000	3.2000	3.2000	3.2000	-3.904%	2	8,574	-72.500%
2026-04-10	3.4400	3.4400	3.3300	3.3300	-2.059%	2,488	8,574	-73.574%
2026-04-09	3.4500	3.4500	3.4000	3.4000	-6.077%	2	10,658	-74.118%
2026-04-08	3.5500	3.6200	3.5200	3.6200	-12.771%	40	10,657	-75.691%
2026-04-02	4.1500	4.1500	4.1500	4.1500	-2.810%	2	10,655	-78.795%
2026-03-31	4.5200	4.5200	4.2700	4.2700	-13.563%	32	10,655	-79.391%
2026-03-30	4.8300	4.9400	4.8300	4.9400	+1.856%	35	10,655	-82.186%
2026-03-27	4.7500	4.8500	4.7400	4.8500	+7.778%	16	10,620	-81.856%
2026-03-26	4.3000	4.5000	4.3000	4.5000	+7.143%	151	10,630	-80.444%
2026-03-25	4.2000	4.2000	4.2000	4.2000	-3.448%	2	10,480	-79.048%
2026-03-24	4.3000	4.3500	4.3000	4.3500	+1.163%	156	10,478	-79.770%
2026-03-23	4.4500	4.4500	4.3000	4.3000	-6.522%	2	10,322	-79.535%
2026-03-20	4.6000	4.6000	4.6000	4.6000	+3.371%	10	10,321	-80.870%
2026-03-19	4.4500	4.4500	4.4500	4.4500	+4.706%	10	10,311	-80.225%
2026-03-18	4.2500	4.2500	4.2500	4.2500	+0.711%	4	10,321	-79.294%
2026-03-17	4.2200	4.2200	4.2200	4.2200	-0.706%	2	10,321	-79.147%
2026-03-16	4.2500	4.2500	4.2500	4.2500	-9.958%	20	10,321	-79.294%
2026-03-13	4.7200	4.7200	4.7200	4.7200	+11.059%	2	10,317	-81.356%
2026-03-11	4.2500	4.2500	4.2500	4.2500	-0.701%	5	10,317	-79.294%
2026-03-10	4.2800	4.2800	4.2800	4.2800	-7.559%	5	10,317	-79.439%
2026-03-09	5.0500	5.0500	4.6300	4.6300	+2.434%	7	10,317	-80.994%
2026-03-06	4.6000	4.6000	4.5200	4.5200	-5.833%	2	10,327	-80.531%
2026-03-05	4.8000	4.8000	4.8000	4.8000	+6.667%	1	10,327	-81.667%
2026-03-04	4.5000	4.5000	4.5000	4.5000	-9.457%	1	10,327	-80.444%
2026-03-03	4.9700	4.9700	4.9700	4.9700	+5.520%	1	10,327	-82.294%
2026-03-02	4.7100	4.7100	4.7100	4.7100	-5.800%	21	10,326	-81.316%
2026-02-27	4.9000	5.1500	4.9000	5.0000	+11.111%	30	10,305	-82.400%
2026-02-26	4.5000	4.5000	4.5000	4.5000	+5.140%	1	10,303	-80.444%
2026-02-25	4.3000	4.3000	4.2800	4.2800	-5.310%	3	10,304	-79.439%
2026-02-24	4.5200	4.5200	4.5200	4.5200	-6.029%	32	10,304	-80.531%
2026-02-23	4.8000	4.8100	4.7400	4.8100	+3.441%	175	10,336	-81.705%
2026-02-20	4.6500	4.6500	4.6500	4.6500	-3.125%	5	10,330	-81.075%
2026-02-19	4.8000	4.8000	4.8000	4.8000	+5.495%	2	10,327	-81.667%
2026-02-18	4.5500	4.5500	4.5500	4.5500	-5.208%	1	10,327	-80.659%
2026-02-17	5.1500	5.2500	4.8000	4.8000	-1.031%	14	10,327	-81.667%
2026-02-13	4.8500	4.8500	4.8500	4.8500	-2.414%	3	10,318	-81.856%
2026-02-12	4.9300	4.9700	4.9300	4.9700	+11.685%	16	10,318	-82.294%
2026-02-11	4.3000	4.5300	4.3000	4.4500	-2.198%	6	10,302	-80.225%
2026-02-10	4.5000	4.5500	4.5000	4.5500	+1.562%	9	10,301	-80.659%
2026-02-09	4.6900	4.6900	4.4500	4.4800	-6.667%	46	10,300	-80.357%
2026-02-06	4.7500	4.8000	4.7200	4.8000	-11.927%	86	10,267	-81.667%
2026-02-05	5.3700	5.4500	5.3700	5.4500	+3.810%	2	10,264	-83.853%
2026-02-04	5.1000	5.2500	5.1000	5.2500	+3.960%	3	10,263	-83.238%
2026-02-03	4.8000	5.0500	4.8000	5.0500	+11.479%	14	10,264	-82.574%
2026-02-02	4.5300	4.5300	4.5300	4.5300	+0.667%	1	10,257	-80.574%
2026-01-30	4.4900	4.5000	4.4900	4.5000	+1.124%	3	10,256	-80.444%
2026-01-29	4.7000	4.7000	4.4000	4.4500	-1.111%	87	10,257	-80.225%
2026-01-28	4.5000	4.5000	4.5000	4.5000	-1.099%	2	10,306	-80.444%
2026-01-27	4.5700	4.5700	4.5500	4.5500	-2.151%	3	10,308	-80.659%
2026-01-26	4.6000	4.6500	4.6000	4.6500	+2.198%	20	10,308	-81.075%
2026-01-22	4.5500	4.5500	4.5500	4.5500	-7.143%	5	10,310	-80.659%
2026-01-20	4.8000	4.9000	4.8000	4.9000	+11.111%	15	10,310	-82.041%
2026-01-16	4.4100	4.4100	4.4100	4.4100	+2.558%	1	10,322	-80.045%
2026-01-15	4.2400	4.3000	4.2400	4.3000	+0.703%	31	10,322	-79.535%
2026-01-12	4.4400	4.4400	4.2300	4.2700	-3.829%	240	10,300	-79.391%
2026-01-09	4.4500	4.4500	4.4400	4.4400	-3.478%	3,001	10,091	-80.180%
2026-01-08	4.6000	4.6500	4.6000	4.6000	+5.023%	8	9,591	-80.870%
2026-01-07	4.6100	4.6100	4.3700	4.3800	-3.736%	16	9,595	-79.909%
2026-01-06	4.5000	4.5500	4.4000	4.5500	-0.438%	16	9,579	-80.659%
2026-01-05	4.4000	4.7000	4.4000	4.5700	0.000%	28	9,576	-80.744%
2026-01-02	4.4500	4.6200	4.4500	4.5700	-0.652%	16	9,577	-80.744%
2025-12-31	4.4700	4.6000	4.4500	4.6000	+2.222%	32	9,536	-80.870%
2025-12-30	4.6000	4.6000	4.5000	4.5000	-3.226%	30	9,536	-80.444%
2025-12-29	4.6500	4.6500	4.6500	4.6500	+6.407%	40	9,516	-81.075%
2025-12-26	4.3000	4.3700	4.3000	4.3700	-2.889%	48	9,496	-79.863%
2025-12-24	4.5000	4.5000	4.5000	4.5000	+2.975%	26	9,481	-80.444%
2025-12-23	4.5000	4.5000	4.3700	4.3700	-3.744%	65	9,481	-79.863%
2025-12-22	4.5500	4.5500	4.4800	4.5400	-2.366%	7	9,442	-80.617%
2025-12-19	4.7200	4.9000	4.6000	4.6500	-5.488%	308	9,440	-81.075%
2025-12-18	5.1500	5.1500	4.9200	4.9200	-8.037%	244	9,135	-82.114%
2025-12-17	5.3000	5.4100	5.3000	5.3500	+4.902%	11	9,265	-83.551%
2025-12-16	5.1000	5.1000	5.1000	5.1000	+2.000%	1	9,265	-82.745%
2025-12-15	5.0500	5.2000	5.0000	5.0000	-4.215%	31	9,264	-82.400%
2025-12-12	5.1000	5.2200	5.1000	5.2200	+3.366%	4	9,291	-83.142%
2025-12-11	5.3500	5.3500	5.0500	5.0500	+1.610%	15	9,291	-82.574%
2025-12-10	5.1100	5.1100	4.9500	4.9700	+0.404%	9	9,285	-82.294%
2025-12-09	5.0000	5.0000	4.9500	4.9500	0.000%	203	9,287	-82.222%
2025-12-08	5.0000	5.0000	4.9500	4.9500	-3.509%	3	9,287	-82.222%
2025-12-05	5.0500	5.1300	5.0500	5.1300	0.000%	311	9,285	-82.846%
2025-12-04	5.0500	5.2000	5.0500	5.1300	-1.346%	20	8,994	-82.846%
2025-12-03	5.0800	5.2000	5.0800	5.2000	+2.970%	5	8,985	-83.077%
2025-12-02	5.0500	5.0500	5.0500	5.0500	-0.980%	1	8,985	-82.574%
2025-12-01	5.1300	5.1300	5.1000	5.1000	-0.971%	2	8,984	-82.745%
2025-11-28	5.1500	5.2200	5.1500	5.1500	+0.195%	18	8,983	-82.913%
2025-11-26	5.0200	5.1400	5.0200	5.1400	-3.019%	11	8,975	-82.879%
2025-11-25	5.3000	5.8500	5.2500	5.3000	+10.417%	74	8,975	-83.396%
2025-11-24	4.9700	4.9700	4.8000	4.8000	-8.571%	9	8,932	-81.667%
2025-11-21	5.4500	5.6100	4.9000	5.2500	+2.941%	54	8,931	-83.238%
2025-11-20	4.1500	5.1000	4.1500	5.1000	+12.088%	153	8,896	-82.745%
2025-11-19	4.7000	4.7300	4.3500	4.5500	-5.208%	78	8,815	-80.659%
2025-11-18	4.8800	4.9500	4.7000	4.8000	+5.263%	32	8,776	-81.667%
2025-11-17	4.7500	4.8000	4.5600	4.5600	+0.220%	58	8,779	-80.702%
2025-11-14	4.4600	4.5500	4.4600	4.5500	-3.191%	281	8,761	-80.659%
2025-11-13	4.6500	4.7500	4.6500	4.7000	+5.618%	15	8,715	-81.277%
2025-11-12	4.5500	4.5500	4.4500	4.4500	-1.111%	18	8,709	-80.225%
2025-11-11	4.3000	4.5500	4.3000	4.5000	+7.914%	28	8,717	-80.444%
2025-11-10	4.3200	4.4300	4.1700	4.1700	-11.277%	42	8,717	-78.897%
2025-11-07	4.9000	5.1300	4.7000	4.7000	+1.952%	8	8,709	-81.277%
2025-11-06	4.2200	4.6200	4.2200	4.6100	+9.762%	11	8,713	-80.911%
2025-11-05	4.1400	4.2000	4.0800	4.2000	-0.238%	14	8,714	-79.048%
2025-11-04	4.1000	4.2500	4.1000	4.2100	+9.922%	42	8,703	-79.097%
2025-11-03	3.9000	3.9000	3.7000	3.8300	-3.038%	19	8,676	-77.023%
2025-10-31	3.8600	3.9500	3.8600	3.9500	+2.597%	20	8,676	-77.722%
2025-10-30	3.8500	3.8500	3.8500	3.8500	+1.316%	1	8,665	-77.143%
2025-10-29	3.6500	3.9000	3.5800	3.8000	-2.062%	83	8,666	-76.842%
2025-10-28	3.9000	3.9000	3.8800	3.8800	-3.000%	194	8,587	-77.320%
2025-10-27	3.8100	4.0000	3.8100	4.0000	0.000%	4	8,396	-78.000%
2025-10-24	4.1200	4.1200	4.0000	4.0000	-6.977%	14	8,396	-78.000%
2025-10-23	4.3000	4.3000	4.3000	4.3000	-3.587%	2	8,393	-79.535%
2025-10-22	4.4500	4.4600	4.4500	4.4600	-4.086%	2	8,393	-80.269%
2025-10-21	4.6500	4.6500	4.6500	4.6500	-2.105%	100	8,392	-81.075%
2025-10-17	4.8500	4.8500	4.7400	4.7500	-5.941%	12	8,309	-81.474%
2025-10-16	5.0900	5.0900	5.0000	5.0500	-5.431%	13	8,308	-82.574%
2025-10-15	5.0700	5.3400	5.0700	5.3400	+4.706%	22	8,297	-83.521%
2025-10-14	5.1000	5.1000	5.1000	5.1000	+4.938%	3	8,280	-82.745%
2025-10-13	4.7700	4.8600	4.7700	4.8600	-6.897%	34	8,280	-81.893%
2025-10-10	4.5100	5.2200	4.4500	5.2200	+16.000%	25	8,266	-83.142%
2025-10-09	4.5000	4.5000	4.5000	4.5000	+3.448%	1	8,269	-80.444%
2025-10-08	4.3500	4.3500	4.3500	4.3500	-5.435%	2	8,268	-79.770%
2025-10-07	4.6000	4.6000	4.6000	4.6000	-1.288%	1	8,267	-80.870%
2025-10-06	4.5000	4.6600	4.5000	4.6600	+5.909%	3	8,266	-81.116%
2025-10-03	4.2100	4.4000	4.2100	4.4000	+1.852%	6	8,267	-80.000%
2025-10-02	4.3000	4.3200	4.2200	4.3200	-1.370%	1,363	8,267	-79.630%
2025-10-01	4.3800	4.3800	4.3800	4.3800	-1.573%	10	8,265	-79.909%
2025-09-29	4.2500	4.4800	4.2500	4.4500	-2.626%	3,615	8,275	-80.225%
2025-09-26	4.5500	4.5700	4.5500	4.5700	+2.466%	2	8,263	-80.744%
2025-09-25	4.4300	4.4600	4.4300	4.4600	+1.364%	10	8,262	-80.269%
2025-09-23	4.4100	4.4100	4.4000	4.4000	0.000%	2	8,252	-80.000%