Dark

NVDA20280121P85
NVDA Jan 21 2028 85.00 Put (NVDA280121P00085000)
option OPRA

EOD

Sep 30, 2026

1.07+2.885%(+0.03)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.0700	1.0700	1.0700	1.0700	+2.885%	10	681	0.000%
2026-09-28	0.9900	1.0400	0.9900	1.0400	-9.565%	3	691	+2.885%
2026-09-24	1.1400	1.1500	1.1400	1.1500	+4.545%	50	692	-6.957%
2026-09-22	1.1000	1.1000	1.1000	1.1000	+1.852%	2	650	-2.727%
2026-09-21	1.1000	1.1000	1.0000	1.0800	-6.897%	4	652	-0.926%
2026-09-18	1.1600	1.1900	1.1200	1.1600	-2.521%	13	652	-7.759%
2026-09-17	1.2100	1.2100	1.1200	1.1900	-5.556%	12	654	-10.084%
2026-09-16	1.2600	1.2600	1.2600	1.2600	+5.000%	3	654	-15.079%
2026-09-03	1.3200	1.3200	1.2000	1.2000	-6.977%	11	654	-10.833%
2026-08-31	1.2900	1.2900	1.2900	1.2900	-3.731%	1	660	-17.054%
2026-08-27	1.4000	1.4200	1.3400	1.3400	-12.987%	36	660	-20.149%
2026-08-26	1.5500	1.5500	1.5400	1.5400	-4.348%	251	695	-30.519%
2026-08-24	1.6000	1.6100	1.6000	1.6100	+3.205%	30	907	-33.540%
2026-08-17	1.6400	1.6400	1.5600	1.5600	-3.106%	251	907	-31.410%
2026-08-14	1.6300	1.6300	1.6100	1.6100	-1.829%	360	907	-33.540%
2026-08-13	1.6500	1.6600	1.6400	1.6400	-5.747%	64	912	-34.756%
2026-08-12	1.7400	1.7400	1.7400	1.7400	+1.754%	220	897	-38.506%
2026-08-11	1.7700	1.7800	1.7100	1.7100	-7.065%	250	917	-37.427%
2026-08-07	1.8800	1.8800	1.8400	1.8400	-2.128%	401	734	-41.848%
2026-08-06	1.8900	1.8900	1.8800	1.8800	-1.571%	2	675	-43.085%
2026-08-05	1.8100	1.9100	1.8100	1.9100	-4.020%	63	677	-43.979%
2026-08-04	1.9900	1.9900	1.9900	1.9900	-1.485%	140	680	-46.231%
2026-08-03	2.0400	2.0400	2.0200	2.0200	-8.597%	140	782	-47.030%
2026-07-31	2.2700	2.2700	2.2100	2.2100	-6.356%	16	642	-51.584%
2026-07-30	2.3800	2.3800	2.3600	2.3600	+3.057%	36	656	-54.661%
2026-07-28	2.2900	2.2900	2.2900	2.2900	+4.091%	2	646	-53.275%
2026-07-24	2.2000	2.2000	2.2000	2.2000	+2.326%	2	647	-51.364%
2026-07-23	2.1500	2.1500	2.1500	2.1500	+2.381%	1	645	-50.233%
2026-07-21	2.2000	2.2000	2.1000	2.1000	-10.256%	5	645	-49.048%
2026-07-17	2.3400	2.3400	2.3400	2.3400	+13.043%	2	648	-54.274%
2026-07-16	2.0700	2.0700	2.0700	2.0700	-8.407%	1	650	-48.309%
2026-07-09	2.2700	2.2700	2.2600	2.2600	-6.612%	6	650	-52.655%
2026-07-02	2.4200	2.4200	2.4200	2.4200	+10.502%	33	617	-55.785%
2026-07-01	2.1900	2.1900	2.1900	2.1900	-3.524%	1	617	-51.142%
2026-06-30	2.2700	2.2700	2.2700	2.2700	-15.299%	1	616	-52.863%
2026-06-25	2.8100	2.8100	2.6800	2.6800	+3.077%	60	615	-60.075%
2026-06-23	2.6000	2.6000	2.6000	2.6000	+8.333%	4	651	-58.846%
2026-06-18	2.4000	2.4000	2.4000	2.4000	-2.041%	1	651	-55.417%
2026-06-16	2.4500	2.4500	2.4500	2.4500	+0.410%	10	651	-56.327%
2026-06-15	2.6900	2.6900	2.4400	2.4400	-18.667%	48	651	-56.148%
2026-06-11	3.0000	3.0000	3.0000	3.0000	+4.895%	4	651	-64.333%
2026-06-09	2.8000	2.8600	2.8000	2.8600	+5.147%	2	651	-62.587%
2026-06-04	2.7200	2.7200	2.7200	2.7200	+1.493%	2	651	-60.662%
2026-05-28	2.6800	2.6800	2.6800	2.6800	-0.741%	171	650	-60.075%
2026-05-27	2.8200	2.8200	2.7000	2.7000	-2.527%	4	712	-60.370%
2026-05-26	2.7700	2.7700	2.7700	2.7700	+2.974%	2	715	-61.372%
2026-05-22	2.7300	2.7300	2.6900	2.6900	-0.370%	9	715	-60.223%
2026-05-21	2.7000	2.7000	2.7000	2.7000	+0.746%	3	716	-60.370%
2026-05-20	2.8100	2.8200	2.6800	2.6800	-10.667%	83	716	-60.075%
2026-05-18	3.0000	3.0000	3.0000	3.0000	+7.914%	3	749	-64.333%
2026-05-14	2.7800	2.7800	2.7800	2.7800	-6.711%	42	749	-61.511%
2026-05-12	2.9800	3.0000	2.9800	2.9800	-1.974%	140	728	-64.094%
2026-05-11	3.0400	3.0400	3.0400	3.0400	0.000%	10	728	-64.803%
2026-05-08	3.0400	3.0400	3.0400	3.0400	-3.185%	19	753	-64.803%
2026-05-07	3.1900	3.1900	3.1400	3.1400	-4.848%	2	772	-65.924%
2026-05-06	3.1900	3.3000	3.1900	3.3000	-7.042%	29	772	-67.576%
2026-05-05	3.5500	3.5500	3.5500	3.5500	-2.204%	10	761	-69.859%
2026-05-04	3.6300	3.6300	3.6300	3.6300	+4.011%	19	761	-70.523%
2026-04-29	3.4900	3.4900	3.4900	3.4900	+5.438%	19	742	-69.341%
2026-04-27	3.4700	3.4700	3.3100	3.3100	-7.542%	2	757	-67.674%
2026-04-24	3.5800	3.5800	3.5800	3.5800	-0.556%	19	757	-70.112%
2026-04-21	3.5300	3.6000	3.5300	3.6000	0.000%	2	737	-70.278%
2026-04-20	3.6000	3.6000	3.6000	3.6000	+1.408%	1	737	-70.278%
2026-04-17	3.5500	3.5500	3.5500	3.5500	-2.740%	1	737	-69.859%
2026-04-15	3.6500	3.6500	3.6500	3.6500	-7.595%	2	737	-70.685%
2026-04-13	3.9500	3.9500	3.9500	3.9500	-8.140%	1	738	-72.911%
2026-04-08	4.3000	4.3000	4.3000	4.3000	-8.511%	18	738	-75.116%
2026-04-01	4.7000	4.7000	4.7000	4.7000	-10.476%	1	756	-77.234%
2026-03-31	5.2500	5.2500	5.2400	5.2500	-8.696%	12	756	-79.619%
2026-03-27	5.7400	5.7500	5.7400	5.7500	+16.397%	11	744	-81.391%
2026-03-25	4.9400	4.9400	4.9400	4.9400	-11.628%	30	738	-78.340%
2026-03-20	5.5500	5.5900	5.5500	5.5900	+10.693%	2	738	-80.859%
2026-03-17	5.0300	5.0500	5.0000	5.0500	+2.020%	5	736	-78.812%
2026-03-11	4.9500	4.9500	4.9500	4.9500	-3.883%	4	735	-78.384%
2026-03-10	5.1500	5.1500	5.1500	5.1500	-13.007%	1	731	-79.223%
2026-03-09	5.9200	5.9200	5.9200	5.9200	+9.630%	1	731	-81.926%
2026-03-06	5.4000	5.4000	5.4000	5.4000	-0.369%	1	730	-80.185%
2026-03-05	5.3500	5.7000	5.3500	5.4200	-9.667%	3	731	-80.258%
2026-03-02	6.1200	6.1200	6.0000	6.0000	-1.639%	2	731	-82.167%
2026-02-27	6.0000	6.1000	5.9000	6.1000	+10.108%	7	729	-82.459%
2026-02-26	5.5700	5.5900	5.5000	5.5400	+12.373%	40	733	-80.686%
2026-02-25	4.9000	4.9300	4.9000	4.9300	-11.171%	2	737	-78.296%
2026-02-23	5.6000	5.6000	5.5300	5.5500	+3.738%	552	737	-80.721%
2026-02-18	5.3500	5.3500	5.3500	5.3500	-7.759%	1	325	-80.000%
2026-02-17	5.8000	5.8000	5.8000	5.8000	+3.203%	20	324	-81.552%
2026-02-13	5.8500	5.9500	5.6200	5.6200	+7.869%	7	337	-80.961%
2026-02-11	5.2000	5.2100	5.2000	5.2100	-1.698%	2	337	-79.463%
2026-02-10	5.4000	5.4000	5.3000	5.3000	+0.952%	2	337	-79.811%
2026-02-09	5.3000	5.3000	5.2200	5.2500	-4.891%	3	335	-79.619%
2026-02-06	5.5200	5.5200	5.5200	5.5200	-12.381%	1	336	-80.616%
2026-02-05	6.3000	6.3000	6.3000	6.3000	0.000%	1	337	-83.016%
2026-02-04	6.1000	6.3000	6.1000	6.3000	+5.000%	2	337	-83.016%
2026-02-03	5.8700	6.0000	5.8700	6.0000	+14.723%	3	336	-82.167%
2026-02-02	5.2300	5.2300	5.2300	5.2300	-0.191%	10	334	-79.541%
2026-01-28	5.2400	5.2400	5.2400	5.2400	-5.244%	1	324	-79.580%
2026-01-20	5.3000	5.7000	5.3000	5.5300	+4.340%	6	324	-80.651%
2026-01-14	5.3000	5.3000	5.3000	5.3000	+3.922%	1	322	-79.811%
2026-01-13	5.0500	5.1000	5.0500	5.1000	+0.990%	20	321	-79.020%
2026-01-12	5.0500	5.0500	5.0500	5.0500	-2.885%	1	311	-78.812%
2026-01-09	5.2000	5.2000	5.2000	5.2000	-4.059%	1	310	-79.423%
2026-01-08	5.4200	5.4200	5.4200	5.4200	+0.931%	10	310	-80.258%
2026-01-05	5.2100	5.3700	5.2100	5.3700	-2.541%	7	300	-80.074%
2026-01-02	5.2000	5.5100	5.2000	5.5100	+3.184%	4	295	-80.581%
2025-12-31	5.2100	5.3400	5.2100	5.3400	-0.187%	14	302	-79.963%
2025-12-30	5.3500	5.3500	5.3500	5.3500	+0.943%	1	302	-80.000%
2025-12-29	5.1500	5.4700	5.1500	5.3000	+2.913%	15	303	-79.811%
2025-12-26	5.0900	5.1500	5.0900	5.1500	0.000%	24	292	-79.223%
2025-12-23	5.1500	5.1500	5.1200	5.1500	-1.905%	70	269	-79.223%
2025-12-22	5.2500	5.2800	5.2500	5.2500	-4.545%	42	206	-79.619%
2025-12-19	5.5500	5.5500	5.5000	5.5000	-6.463%	39	206	-80.545%
2025-12-18	5.8800	5.8800	5.8800	5.8800	-5.920%	13	192	-81.803%
2025-12-17	6.1000	6.2500	6.1000	6.2500	+5.042%	4	187	-82.880%
2025-12-15	5.9500	5.9500	5.9000	5.9500	+0.507%	37	183	-82.017%
2025-12-11	6.1200	6.2000	5.9200	5.9200	-1.169%	7	174	-81.926%
2025-12-10	6.0000	6.0000	5.9900	5.9900	+3.276%	14	171	-82.137%
2025-12-09	5.9000	5.9000	5.8000	5.8000	+0.173%	16	176	-81.552%
2025-12-08	5.9000	5.9000	5.7900	5.7900	-2.361%	6	169	-81.520%
2025-12-04	6.1000	6.1000	5.9300	5.9300	0.000%	4	170	-81.956%
2025-12-03	5.9300	5.9300	5.9300	5.9300	+1.022%	1	169	-81.956%
2025-12-02	5.6000	5.8700	5.6000	5.8700	-2.167%	3	170	-81.772%
2025-12-01	6.0000	6.0000	6.0000	6.0000	-0.826%	1	172	-82.167%
2025-11-28	6.0500	6.0500	6.0500	6.0500	+0.833%	1	172	-82.314%
2025-11-26	5.8700	6.0000	5.8700	6.0000	-2.913%	2	171	-82.167%
2025-11-25	6.1500	6.7000	6.1500	6.1800	+7.106%	10	171	-82.686%
2025-11-24	5.7900	5.7900	5.7700	5.7700	+2.124%	5	165	-81.456%
2025-11-21	6.0000	6.0000	5.6500	5.6500	+16.016%	2	165	-81.062%
2025-11-20	4.8700	4.8700	4.8700	4.8700	-11.455%	10	163	-78.029%
2025-11-19	5.1500	5.5000	5.1300	5.5000	0.000%	57	173	-80.545%
2025-11-18	5.5000	5.5000	5.5000	5.5000	0.000%	2	132	-80.545%
2025-11-17	5.4000	5.5500	5.4000	5.5000	+4.762%	13	132	-80.545%
2025-11-12	5.2500	5.2500	5.2500	5.2500	+3.960%	1	126	-79.619%
2025-11-10	5.0500	5.1000	4.9900	5.0500	-15.126%	104	125	-78.812%
2025-11-07	5.9000	5.9500	5.9000	5.9500	+12.053%	101	182	-82.017%
2025-11-06	4.9100	5.3100	4.9100	5.3100	+12.739%	6	81	-79.849%
2025-11-05	4.7100	4.7100	4.7100	4.7100	+3.744%	4	81	-77.282%
2025-11-03	4.5400	4.5400	4.5400	4.5400	+1.566%	1	84	-76.432%
2025-10-31	4.4700	4.4700	4.4700	4.4700	-5.696%	2	84	-76.063%
2025-10-30	4.7400	4.7400	4.7400	4.7400	+5.568%	1	82	-77.426%
2025-10-28	4.5000	4.5200	4.4900	4.4900	-3.233%	41	82	-76.169%
2025-10-27	4.6400	4.6400	4.6400	4.6400	-2.316%	1	42	-76.940%
2025-10-24	4.9500	4.9500	4.7500	4.7500	-5.754%	5	42	-77.474%
2025-10-23	5.0400	5.0400	5.0400	5.0400	-4.183%	1	42	-78.770%
2025-10-22	5.1300	5.2600	5.1300	5.2600	-0.755%	2	42	-79.658%
2025-10-21	5.4000	5.4000	5.3000	5.3000	+0.952%	2	42	-79.811%
2025-10-20	5.2900	5.2900	5.2500	5.2500	-12.500%	11	41	-79.619%
2025-10-14	6.0000	6.0000	5.9500	6.0000	+14.286%	31	34	-82.167%
2025-10-09	5.2500	5.2500	5.2500	5.2500	+2.140%	1	13	-79.619%
2025-10-08	5.1400	5.1400	5.0300	5.1400	-1.908%	4	13	-79.183%
2025-10-06	5.2400	5.2600	5.2300	5.2400	+5.645%	4	11	-79.580%
2025-10-02	4.9600	4.9600	4.9600	4.9600	-2.745%	4	7	-78.427%
2025-09-30	5.1000	5.1000	5.1000	5.1000	-1.923%	1	3	-79.020%
2025-09-29	5.2000	5.2000	5.2000	5.2000	-3.704%	1	2	-79.423%
2025-09-26	5.4000	5.4000	5.4000	5.4000	+4.854%	2	2	-80.185%
2025-09-23	5.1500	5.1500	5.1500	5.1500	0.000%	1	1	-79.223%