Dark

NVDA20280121P90
NVDA Jan 21 2028 90.00 Put (NVDA280121P00090000)
option OPRA

EOD

Sep 28, 2026

1.20-13.043%(-0.18)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.1700	1.2500	1.1700	1.2000	-13.043%	32	2,305	0.000%
2026-09-24	1.4500	1.4500	1.3800	1.3800	+10.400%	11	2,304	-13.043%
2026-09-22	1.2600	1.2600	1.2500	1.2500	-3.846%	2	2,304	-4.000%
2026-09-21	1.3000	1.3000	1.3000	1.3000	-7.143%	1	2,304	-7.692%
2026-09-17	1.3500	1.4000	1.3200	1.4000	-12.500%	102	2,304	-14.286%
2026-09-14	1.6000	1.6000	1.6000	1.6000	+7.383%	4	2,319	-25.000%
2026-09-11	1.5100	1.5100	1.4400	1.4900	-1.325%	124	2,319	-19.463%
2026-09-10	1.6100	1.6100	1.5100	1.5100	0.000%	8	2,300	-20.530%
2026-09-09	1.5100	1.5100	1.5100	1.5100	0.000%	1	2,300	-20.530%
2026-09-08	1.5100	1.5100	1.5100	1.5100	+2.721%	1	2,300	-20.530%
2026-09-04	1.3300	1.4700	1.3300	1.4700	+4.255%	29	2,300	-18.367%
2026-09-03	1.5100	1.5400	1.4100	1.4100	-8.442%	93	2,300	-14.894%
2026-09-02	1.5400	1.5400	1.5400	1.5400	+1.987%	15	2,294	-22.078%
2026-09-01	1.5400	1.5400	1.5100	1.5100	-7.927%	2	2,309	-20.530%
2026-08-27	1.6900	1.6900	1.5200	1.6400	-7.345%	97	2,308	-26.829%
2026-08-26	1.7700	1.7700	1.7700	1.7700	-0.562%	3	2,359	-32.203%
2026-08-25	1.7800	1.7800	1.7800	1.7800	-2.732%	50	2,362	-32.584%
2026-08-24	1.9400	1.9500	1.8300	1.8300	0.000%	216	2,362	-34.426%
2026-08-17	1.8600	1.8600	1.8300	1.8300	-2.660%	116	2,161	-34.426%
2026-08-14	1.8800	1.8800	1.8400	1.8800	+2.174%	294	2,161	-36.170%
2026-08-13	1.8400	1.8400	1.8400	1.8400	-4.167%	48	2,053	-34.783%
2026-08-12	2.0000	2.0000	1.9200	1.9200	-6.796%	223	2,093	-37.500%
2026-08-11	2.0500	2.1000	2.0500	2.0600	-3.286%	235	2,116	-41.748%
2026-08-07	2.1500	2.1500	2.1300	2.1300	-4.054%	200	2,116	-43.662%
2026-08-06	2.1500	2.2300	2.1500	2.2200	+4.225%	216	2,116	-45.946%
2026-08-05	2.2600	2.2600	2.1300	2.1300	-8.190%	287	2,125	-43.662%
2026-08-04	2.2800	2.3200	2.2200	2.3200	-7.200%	254	2,096	-48.276%
2026-08-03	2.5300	2.5300	2.4400	2.5000	-2.724%	41	1,944	-52.000%
2026-07-31	2.6500	2.6500	2.5700	2.5700	-7.885%	65	1,960	-53.307%
2026-07-28	2.8100	2.8100	2.7900	2.7900	+7.308%	8	1,953	-56.989%
2026-07-24	2.6000	2.6000	2.6000	2.6000	+2.362%	10	1,945	-53.846%
2026-07-23	2.5500	2.5500	2.5400	2.5400	+1.600%	21	1,935	-52.756%
2026-07-21	2.5000	2.5000	2.5000	2.5000	-8.759%	5	1,914	-52.000%
2026-07-17	2.7200	2.7400	2.7200	2.7400	+2.622%	4	1,914	-56.204%
2026-07-14	2.6700	2.6700	2.6700	2.6700	+2.692%	1	1,914	-55.056%
2026-07-13	2.3600	2.6000	2.3600	2.6000	+4.839%	3	1,914	-53.846%
2026-07-10	2.5600	2.5600	2.4800	2.4800	-7.116%	2	1,914	-51.613%
2026-07-08	2.7500	2.7900	2.6700	2.6700	-1.838%	17	1,914	-55.056%
2026-07-06	2.7200	2.7200	2.7200	2.7200	-6.849%	1	1,904	-55.882%
2026-07-02	2.9400	2.9400	2.7800	2.9200	+8.148%	19	1,922	-58.904%
2026-06-30	2.7300	2.8800	2.7000	2.7000	-10.000%	12	1,922	-55.556%
2026-06-29	3.0000	3.0000	3.0000	3.0000	-3.226%	4	1,912	-60.000%
2026-06-23	3.2100	3.2100	3.1000	3.1000	-1.587%	16	1,908	-61.290%
2026-06-22	3.1500	3.1500	3.1500	3.1500	+7.877%	2	1,912	-61.905%
2026-06-18	2.9200	2.9200	2.9200	2.9200	-15.362%	3	1,912	-58.904%
2026-06-11	3.5000	3.5500	3.4500	3.4500	-2.542%	46	1,912	-65.217%
2026-06-10	3.5400	3.5400	3.5400	3.5400	+5.672%	1	1,907	-66.102%
2026-06-05	3.3500	3.3500	3.3500	3.3500	+1.515%	3	1,908	-64.179%
2026-06-03	3.3000	3.3000	3.3000	3.3000	+9.635%	1	1,908	-63.636%
2026-06-01	3.1300	3.1300	3.0100	3.0100	-2.903%	5	1,909	-60.133%
2026-05-29	3.1000	3.1000	3.1000	3.1000	-6.061%	50	1,907	-61.290%
2026-05-27	3.3000	3.3000	3.3000	3.3000	+3.125%	1	1,907	-63.636%
2026-05-26	3.2300	3.2300	3.2000	3.2000	+1.587%	86	1,907	-62.500%
2026-05-22	3.1500	3.1500	3.1500	3.1500	-0.316%	1	1,894	-61.905%
2026-05-21	3.2500	3.2500	3.1600	3.1600	-5.672%	99	1,893	-62.025%
2026-05-19	3.4000	3.4000	3.3500	3.3500	-4.558%	2	1,893	-64.179%
2026-05-18	3.4000	3.5700	3.4000	3.5100	+0.286%	240	1,888	-65.812%
2026-05-15	3.4500	3.5000	3.4200	3.5000	+7.692%	5	1,888	-65.714%
2026-05-14	3.2500	3.2500	3.1800	3.2500	-2.985%	67	1,847	-63.077%
2026-05-13	3.3500	3.3500	3.3500	3.3500	-5.099%	8	1,850	-64.179%
2026-05-12	3.4400	3.5300	3.4400	3.5300	+4.130%	11	1,850	-66.006%
2026-05-11	3.5100	3.5500	3.3800	3.3900	-5.833%	98	1,850	-64.602%
2026-05-08	3.6000	3.6000	3.6000	3.6000	-5.263%	8	1,800	-66.667%
2026-05-07	3.7500	3.8000	3.7000	3.8000	+0.264%	128	1,792	-68.421%
2026-05-06	3.8500	3.8500	3.7900	3.7900	-9.762%	21	1,682	-68.338%
2026-04-30	4.2000	4.2000	4.2000	4.2000	+6.329%	1	1,702	-71.429%
2026-04-29	3.9500	3.9500	3.9500	3.9500	+0.509%	6	1,702	-69.620%
2026-04-28	3.9300	3.9300	3.9300	3.9300	-2.963%	4	1,702	-69.466%
2026-04-27	4.0000	4.0500	4.0000	4.0500	-3.571%	30	1,702	-70.370%
2026-04-24	4.1700	4.2000	4.1000	4.2000	0.000%	39	1,699	-71.429%
2026-04-21	4.1700	4.2000	4.1700	4.2000	+1.205%	110	1,769	-71.429%
2026-04-20	4.1500	4.1500	4.1500	4.1500	+2.469%	2	1,769	-71.084%
2026-04-17	4.1500	4.1500	4.0500	4.0500	-5.814%	8	1,769	-70.370%
2026-04-16	4.3000	4.3000	4.3000	4.3000	+1.415%	35	1,769	-72.093%
2026-04-15	4.1500	4.2400	4.1500	4.2400	-4.719%	6	1,804	-71.698%
2026-04-14	4.4000	4.4500	4.4000	4.4500	-3.261%	11	1,803	-73.034%
2026-04-13	4.6000	4.6000	4.6000	4.6000	+0.218%	3	1,793	-73.913%
2026-04-10	4.6500	4.6500	4.5000	4.5900	-3.975%	38	1,793	-73.856%
2026-04-09	4.7700	4.7800	4.7500	4.7800	-3.434%	58	1,817	-74.895%
2026-04-08	4.8900	4.9500	4.8500	4.9500	-10.971%	13	1,853	-75.758%
2026-04-06	5.5600	5.5600	5.5600	5.5600	-4.957%	4	1,846	-78.417%
2026-04-02	5.8000	5.8500	5.8000	5.8500	+4.839%	11	1,832	-79.487%
2026-04-01	5.5800	5.5800	5.5800	5.5800	-8.972%	4	1,832	-78.495%
2026-03-31	6.1600	6.1600	6.1300	6.1300	-9.453%	3	1,836	-80.424%
2026-03-30	6.6200	6.7700	6.6000	6.7700	+10.984%	13	1,835	-82.275%
2026-03-23	6.1000	6.1000	6.1000	6.1000	-6.728%	50	1,834	-80.328%
2026-03-20	6.3100	6.5400	6.3100	6.5400	+6.341%	2	1,834	-81.651%
2026-03-19	6.1000	6.1700	6.1000	6.1500	+5.670%	56	1,833	-80.488%
2026-03-17	5.8200	5.8200	5.8200	5.8200	-2.185%	2	1,780	-79.381%
2026-03-16	5.9500	5.9500	5.9500	5.9500	-3.722%	1	1,780	-79.832%
2026-03-13	6.0500	6.2000	6.0500	6.1800	+5.641%	132	1,780	-80.583%
2026-03-11	5.8500	5.8500	5.8500	5.8500	-3.306%	2	1,649	-79.487%
2026-03-10	6.0500	6.0500	6.0500	6.0500	-4.423%	50	1,649	-80.165%
2026-03-09	6.3300	6.3300	6.3300	6.3300	-5.522%	1	1,628	-81.043%
2026-03-06	6.7000	6.7000	6.7000	6.7000	+0.299%	20	1,629	-82.090%
2026-03-03	6.6800	6.6800	6.6800	6.6800	-3.188%	3	1,649	-82.036%
2026-03-02	6.9000	6.9000	6.9000	6.9000	-3.361%	2	1,649	-82.609%
2026-02-27	6.5500	7.1400	6.5500	7.1400	+11.042%	64	1,649	-83.193%
2026-02-26	6.2500	6.5400	6.1500	6.4300	+10.862%	28	1,649	-81.337%
2026-02-25	5.7000	5.8000	5.7000	5.8000	-8.661%	5	1,636	-79.310%
2026-02-24	6.3500	6.3500	6.3500	6.3500	-1.550%	1	1,636	-81.102%
2026-02-23	6.4500	6.4500	6.4500	6.4500	-1.527%	40	1,635	-81.395%
2026-02-20	6.5100	6.5500	6.5100	6.5500	+0.614%	94	1,615	-81.679%
2026-02-19	6.5000	6.5100	6.5000	6.5100	+3.333%	4	1,521	-81.567%
2026-02-18	6.4500	6.4500	6.3000	6.3000	-3.522%	20	1,521	-80.952%
2026-02-13	6.5500	6.5500	6.5200	6.5300	-2.537%	4	1,515	-81.623%
2026-02-12	6.7000	6.7000	6.7000	6.7000	+10.744%	10	1,515	-82.090%
2026-02-11	6.2000	6.2000	6.0500	6.0500	0.000%	21	1,505	-80.165%
2026-02-09	6.4500	6.4500	6.0500	6.0500	-6.202%	57	1,484	-80.165%
2026-02-06	6.4000	6.5100	6.3000	6.4500	-7.857%	196	1,430	-81.395%
2026-02-05	7.0000	7.0000	7.0000	7.0000	-1.408%	1	1,478	-82.857%
2026-02-04	6.8500	7.3000	6.8500	7.1000	+2.899%	28	1,479	-83.099%
2026-02-03	6.5000	6.9000	6.5000	6.9000	+12.561%	12	1,473	-82.609%
2026-02-02	6.1300	6.1300	6.1300	6.1300	+1.322%	37	1,473	-80.424%
2026-01-30	6.0200	6.0500	6.0200	6.0500	-1.626%	59	1,436	-80.165%
2026-01-29	6.2000	6.2000	6.1000	6.1500	+1.653%	119	1,377	-80.488%
2026-01-28	6.0500	6.0500	6.0500	6.0500	-1.305%	2	1,314	-80.165%
2026-01-27	6.1300	6.1300	6.1300	6.1300	-1.447%	1	1,312	-80.424%
2026-01-23	6.2000	6.2200	6.2000	6.2200	-2.813%	2	1,311	-80.707%
2026-01-21	6.4000	6.4000	6.4000	6.4000	-4.478%	10	1,311	-81.250%
2026-01-20	6.5500	6.7000	6.4300	6.7000	+12.605%	7	1,321	-82.090%
2026-01-16	5.9500	5.9500	5.9500	5.9500	0.000%	11	1,304	-79.832%
2026-01-15	5.9500	5.9500	5.9500	5.9500	-4.032%	1	1,304	-79.832%
2026-01-14	6.2000	6.2000	6.2000	6.2000	+6.164%	10	1,303	-80.645%
2026-01-12	6.1000	6.1000	5.8400	5.8400	-4.105%	66	1,303	-79.452%
2026-01-09	6.4000	6.4000	6.0600	6.0900	-2.716%	5	1,344	-80.296%
2026-01-08	6.1000	6.2600	6.1000	6.2600	+4.333%	21	1,344	-80.831%
2026-01-07	6.1500	6.1500	6.0000	6.0000	-2.439%	8	1,353	-80.000%
2026-01-06	6.0600	6.1500	6.0600	6.1500	+1.653%	5	1,345	-80.488%
2026-01-05	6.0500	6.0500	6.0500	6.0500	-1.626%	20	1,345	-80.165%
2026-01-02	6.2300	6.2300	6.0500	6.1500	-0.485%	42	1,345	-80.488%
2025-12-31	6.1800	6.1800	6.1800	6.1800	-0.323%	1	1,324	-80.583%
2025-12-30	6.2000	6.2000	6.2000	6.2000	-1.743%	36	1,324	-80.645%
2025-12-29	6.3100	6.3100	6.3100	6.3100	+5.695%	10	1,334	-80.983%
2025-12-26	5.8600	5.9700	5.8600	5.9700	-0.500%	5	1,324	-79.899%
2025-12-23	5.9800	6.0000	5.9700	6.0000	-2.439%	113	1,324	-80.000%
2025-12-22	6.1500	6.1500	6.1500	6.1500	-2.844%	1	1,324	-80.488%
2025-12-19	6.4500	6.4500	6.3300	6.3300	-6.499%	92	1,324	-81.043%
2025-12-18	6.9000	6.9000	6.6900	6.7700	-7.260%	104	1,402	-82.275%
2025-12-17	7.2500	7.3000	7.2500	7.3000	+6.569%	103	1,404	-83.562%
2025-12-16	6.8500	6.8500	6.8500	6.8500	-2.837%	1	1,301	-82.482%
2025-12-15	6.8400	7.0500	6.7400	7.0500	-0.704%	125	1,300	-82.979%
2025-12-12	6.7500	7.2800	6.7500	7.1000	+3.650%	234	1,184	-83.099%
2025-12-11	6.7000	7.3000	6.7000	6.8500	0.000%	67	1,015	-82.482%
2025-12-10	6.9000	6.9500	6.8500	6.8500	+1.783%	19	960	-82.482%
2025-12-09	6.7500	6.7500	6.7300	6.7300	-1.029%	4	957	-82.169%
2025-12-08	6.8000	6.8000	6.8000	6.8000	-1.734%	31	958	-82.353%
2025-12-05	6.8900	6.9200	6.8900	6.9200	+1.765%	24	961	-82.659%
2025-12-04	6.9000	6.9000	6.8000	6.8000	-2.017%	11	938	-82.353%
2025-12-03	6.9700	6.9700	6.9400	6.9400	+6.769%	3	929	-82.709%
2025-12-02	6.7800	6.7800	6.5000	6.5000	-5.797%	6	927	-81.538%
2025-12-01	7.3000	7.3000	6.9000	6.9000	-2.405%	18	927	-82.609%
2025-11-28	7.0000	7.1200	7.0000	7.0700	+2.464%	221	922	-83.027%
2025-11-26	6.9500	6.9500	6.8500	6.9000	-2.817%	428	335	-82.609%
2025-11-25	7.8500	7.8500	7.0500	7.1000	+5.812%	75	335	-83.099%
2025-11-24	6.8000	7.3000	6.6500	6.7100	+1.054%	29	268	-82.116%
2025-11-21	7.6500	7.7000	6.6400	6.6400	-4.735%	25	249	-81.928%
2025-11-20	5.5000	6.9700	5.5000	6.9700	+13.518%	47	228	-82.783%
2025-11-19	6.2500	6.4000	5.9500	6.1400	-4.806%	59	237	-80.456%
2025-11-18	6.7500	6.7500	6.4500	6.4500	0.000%	8	195	-81.395%
2025-11-17	6.3800	6.4500	6.3100	6.4500	+3.200%	47	195	-81.395%
2025-11-14	6.3900	6.3900	6.2500	6.2500	-2.038%	3	194	-80.800%
2025-11-13	6.2000	6.3800	6.2000	6.3800	+5.455%	7	192	-81.191%
2025-11-12	6.0000	6.3000	6.0000	6.0500	+0.833%	25	192	-80.165%
2025-11-11	6.0700	6.0700	6.0000	6.0000	+5.820%	4	192	-80.000%
2025-11-10	5.8700	5.9500	5.6700	5.6700	-18.417%	72	188	-78.836%
2025-11-07	6.9500	6.9500	6.9500	6.9500	+12.097%	1	208	-82.734%
2025-11-06	5.9800	6.2000	5.9800	6.2000	+10.714%	23	208	-80.645%
2025-11-05	5.6000	5.6000	5.6000	5.6000	+0.539%	3	200	-78.571%
2025-11-04	5.5500	5.6400	5.4500	5.5700	+9.216%	22	198	-78.456%
2025-11-03	5.1000	5.1000	5.1000	5.1000	-3.226%	1	196	-76.471%
2025-10-30	5.2700	5.2700	5.2700	5.2700	+6.897%	1	196	-77.230%
2025-10-29	4.9000	4.9700	4.8800	4.9300	-4.642%	18	195	-75.659%
2025-10-28	5.3000	5.5000	5.1500	5.1700	-4.259%	69	190	-76.789%
2025-10-27	5.1500	5.4000	5.1500	5.4000	-1.460%	87	97	-77.778%
2025-10-24	5.7000	5.7000	5.4800	5.4800	-7.589%	21	97	-78.102%
2025-10-23	5.9000	5.9300	5.9000	5.9300	-2.787%	51	96	-79.764%
2025-10-22	6.0000	6.1200	6.0000	6.1000	-1.929%	3	146	-80.328%
2025-10-21	6.2200	6.2200	6.2200	6.2200	-1.113%	1	144	-80.707%
2025-10-17	6.2900	6.2900	6.2900	6.2900	-6.815%	2	143	-80.922%
2025-10-16	6.7400	6.7500	6.7300	6.7500	-5.594%	3	145	-82.222%
2025-10-15	6.9000	7.1500	6.7800	7.1500	+2.143%	55	144	-83.217%
2025-10-14	7.0400	7.1600	6.6500	7.0000	+9.375%	92	117	-82.857%
2025-10-13	6.4500	6.4500	6.3000	6.4000	-2.883%	16	52	-81.250%
2025-10-10	6.0000	6.5900	5.9000	6.5900	+9.833%	11	37	-81.791%
2025-10-09	6.0000	6.0000	6.0000	6.0000	-2.913%	2	27	-80.000%
2025-10-06	5.9700	6.1800	5.9700	6.1800	+6.736%	6	27	-80.583%
2025-10-03	5.7900	5.7900	5.7900	5.7900	+1.579%	1	21	-79.275%
2025-10-02	5.8000	5.8000	5.6800	5.7000	-5.000%	12	20	-78.947%
2025-09-29	5.7500	6.0000	5.7500	6.0000	-2.439%	11	19	-80.000%
2025-09-25	5.9300	6.1500	5.9300	6.1500	+2.500%	5	8	-80.488%
2025-09-24	6.0000	6.0000	6.0000	6.0000	0.000%	3	4	-80.000%
2025-09-23	6.0000	6.0000	6.0000	6.0000	0.000%	1	0	-80.000%