Dark

NVDA20280121P95
NVDA Jan 21 2028 95.00 Put (NVDA280121P00095000)
option OPRA

EOD

Sep 29, 2026

1.36-3.546%(-0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.3600	1.3600	1.3600	1.3600	-3.546%	1	1,700	0.000%
2026-09-28	1.4900	1.4900	1.4100	1.4100	-19.886%	2	1,701	-3.546%
2026-09-24	1.7600	1.7600	1.7600	1.7600	+20.548%	1	1,700	-22.727%
2026-09-22	1.4600	1.4600	1.4600	1.4600	-7.006%	1	1,701	-6.849%
2026-09-18	1.5700	1.5700	1.5700	1.5700	-9.249%	1	1,701	-13.376%
2026-09-16	1.7300	1.7300	1.7300	1.7300	-1.705%	1	1,701	-21.387%
2026-09-15	1.7600	1.7600	1.7600	1.7600	+4.762%	1	1,701	-22.727%
2026-09-11	1.6800	1.6800	1.6800	1.6800	-8.197%	85	1,700	-19.048%
2026-09-10	1.8300	1.8300	1.8300	1.8300	+2.235%	5	1,700	-25.683%
2026-09-08	1.7300	1.7900	1.7300	1.7900	+11.875%	85	1,700	-24.022%
2026-09-03	1.6000	1.6000	1.6000	1.6000	-4.762%	1	1,675	-15.000%
2026-09-02	1.6800	1.6800	1.6800	1.6800	-5.618%	1	1,675	-19.048%
2026-08-27	1.9100	1.9100	1.7800	1.7800	-14.423%	101	1,674	-23.596%
2026-08-26	2.0800	2.0800	2.0800	2.0800	0.000%	50	1,683	-34.615%
2026-08-25	2.0900	2.1500	2.0800	2.0800	-11.864%	100	1,733	-34.615%
2026-08-24	2.3600	2.3600	2.3600	2.3600	+4.889%	21	1,792	-42.373%
2026-08-19	2.2500	2.2500	2.2500	2.2500	+0.897%	1	1,771	-39.556%
2026-08-18	2.1300	2.2300	2.1300	2.2300	+5.687%	11	1,770	-39.013%
2026-08-17	2.1400	2.1700	2.0900	2.1100	-2.315%	372	1,770	-35.545%
2026-08-14	2.1700	2.1800	2.1400	2.1600	-6.087%	220	1,760	-37.037%
2026-08-13	2.3000	2.3000	2.3000	2.3000	-4.959%	1	1,675	-40.870%
2026-08-11	2.4200	2.4200	2.4200	2.4200	-0.820%	101	1,676	-43.802%
2026-08-10	2.4000	2.4400	2.4000	2.4400	+0.412%	101	1,775	-44.262%
2026-08-07	2.5200	2.5200	2.4300	2.4300	-4.706%	207	1,774	-44.033%
2026-08-06	2.5300	2.5500	2.5300	2.5500	-1.923%	201	1,777	-46.667%
2026-08-05	2.6000	2.6000	2.6000	2.6000	-4.059%	160	1,777	-47.692%
2026-08-04	2.7100	2.7100	2.7100	2.7100	-5.903%	160	1,857	-49.815%
2026-08-03	2.8500	2.8800	2.8500	2.8800	-4.950%	76	1,747	-52.778%
2026-07-31	3.0500	3.0800	3.0300	3.0300	-1.303%	75	1,747	-55.116%
2026-07-23	3.0000	3.0700	3.0000	3.0700	+2.676%	13	1,692	-55.700%
2026-07-16	2.9900	2.9900	2.9900	2.9900	-0.333%	1	1,704	-54.515%
2026-07-15	3.0000	3.0000	3.0000	3.0000	-4.762%	4	1,704	-54.667%
2026-07-13	3.1500	3.1500	3.1500	3.1500	+0.318%	16	1,700	-56.825%
2026-07-09	3.2000	3.2000	3.1400	3.1400	-4.848%	202	1,699	-56.688%
2026-07-07	3.3200	3.3200	3.3000	3.3000	-5.172%	8	1,649	-58.788%
2026-07-02	3.4800	3.4800	3.4800	3.4800	+7.077%	15	1,638	-60.920%
2026-07-01	3.4000	3.4000	3.2500	3.2500	-4.971%	7	1,638	-58.154%
2026-06-29	3.4200	3.4200	3.4200	3.4200	-5.000%	1	1,634	-60.234%
2026-06-26	3.6000	3.6000	3.6000	3.6000	-4.000%	8	1,635	-62.222%
2026-06-25	3.7900	3.7900	3.7500	3.7500	+6.838%	92	1,628	-63.733%
2026-06-18	3.5100	3.5100	3.5100	3.5100	+0.286%	4	1,610	-61.254%
2026-06-17	3.5000	3.5000	3.5000	3.5000	+2.941%	2	1,610	-61.143%
2026-06-15	3.5200	3.5200	3.4000	3.4000	-14.358%	9	1,610	-60.000%
2026-06-11	4.2000	4.2000	3.9700	3.9700	-4.567%	19	1,610	-65.743%
2026-06-10	4.1600	4.1600	4.1600	4.1600	+5.316%	1	1,613	-67.308%
2026-06-08	3.9500	3.9500	3.9000	3.9500	-3.893%	58	1,612	-65.570%
2026-06-05	4.1100	4.1100	4.1100	4.1100	+7.874%	1	1,626	-66.910%
2026-06-04	3.8100	3.8100	3.8100	3.8100	+6.723%	1	1,627	-64.304%
2026-06-01	3.6900	3.6900	3.5700	3.5700	-1.381%	4	1,627	-61.905%
2026-05-29	3.6200	3.6200	3.6200	3.6200	-5.974%	2	1,628	-62.431%
2026-05-27	3.8000	3.9000	3.8000	3.8500	+1.316%	12	1,628	-64.675%
2026-05-26	3.8000	3.8000	3.8000	3.8000	+4.110%	2	1,637	-64.211%
2026-05-21	3.7500	3.7500	3.6500	3.6500	+1.389%	6	1,637	-62.740%
2026-05-20	3.7000	3.7000	3.6000	3.6000	-10.000%	20	1,637	-62.222%
2026-05-19	4.0000	4.0000	4.0000	4.0000	+2.564%	25	1,627	-66.000%
2026-05-15	3.9000	3.9000	3.9000	3.9000	+4.000%	2	1,627	-65.128%
2026-05-14	3.7000	3.7500	3.6800	3.7500	-2.597%	19	1,627	-63.733%
2026-05-12	3.8500	3.8500	3.8500	3.8500	-5.868%	5	1,631	-64.675%
2026-05-11	4.0900	4.0900	4.0900	4.0900	-0.728%	7	1,631	-66.748%
2026-05-08	4.1000	4.1200	4.1000	4.1200	-4.850%	21	1,633	-66.990%
2026-05-07	4.3000	4.3300	4.3000	4.3300	-9.224%	25	1,635	-68.591%
2026-05-04	4.9200	4.9300	4.7700	4.7700	-4.600%	43	1,652	-71.488%
2026-05-01	4.9800	5.0000	4.9800	5.0000	+1.420%	11	1,644	-72.800%
2026-04-30	4.8000	4.9300	4.8000	4.9300	+11.538%	26	1,644	-72.414%
2026-04-27	4.4200	4.4200	4.4200	4.4200	-7.338%	1	1,620	-69.231%
2026-04-24	4.7700	4.7700	4.7700	4.7700	-1.649%	17	1,620	-71.488%
2026-04-23	4.8500	4.8500	4.8500	4.8500	+0.832%	1	1,637	-71.959%
2026-04-22	4.8100	4.8100	4.8100	4.8100	-1.029%	1	1,637	-71.726%
2026-04-20	4.8600	4.8600	4.8600	4.8600	-0.410%	4	1,637	-72.016%
2026-04-17	4.9000	4.9000	4.7000	4.8800	-2.204%	23	1,637	-72.131%
2026-04-16	4.9900	4.9900	4.9900	4.9900	+5.053%	1	1,616	-72.745%
2026-04-15	4.9500	4.9500	4.7500	4.7500	-6.496%	3	1,616	-71.368%
2026-04-14	5.2500	5.2500	5.0800	5.0800	-6.273%	30	1,616	-73.228%
2026-04-13	5.4200	5.4200	5.4200	5.4200	+1.880%	1	1,617	-74.908%
2026-04-10	5.3200	5.3200	5.3200	5.3200	-4.659%	12	1,617	-74.436%
2026-04-09	5.7000	5.7000	5.5800	5.5800	-3.460%	11	1,617	-75.627%
2026-04-08	5.9700	5.9700	5.6300	5.7800	-9.688%	20	1,617	-76.471%
2026-04-06	6.4000	6.4000	6.4000	6.4000	-2.290%	10	1,605	-78.750%
2026-04-02	6.5500	6.5500	6.5500	6.5500	+2.184%	10	1,585	-79.237%
2026-04-01	6.4100	6.4100	6.4100	6.4100	-10.350%	41	1,585	-78.783%
2026-03-31	7.3100	7.3100	7.1500	7.1500	-9.379%	6	1,557	-80.979%
2026-03-30	7.9000	7.9000	7.6500	7.8900	+1.806%	35	1,554	-82.763%
2026-03-27	7.7500	7.7500	7.7500	7.7500	+7.639%	37	1,547	-82.452%
2026-03-26	7.2000	7.2000	7.2000	7.2000	+8.271%	10	1,547	-81.111%
2026-03-25	6.6000	6.6500	6.5500	6.6500	-4.728%	13	1,553	-79.549%
2026-03-24	6.9800	6.9800	6.9800	6.9800	+0.432%	1	1,560	-80.516%
2026-03-23	6.9000	7.1500	6.9000	6.9500	-4.402%	33	1,560	-80.432%
2026-03-20	7.2700	7.2700	7.2700	7.2700	+2.394%	8	1,542	-81.293%
2026-03-19	7.2000	7.2000	7.1000	7.1000	+1.429%	8	1,542	-80.845%
2026-03-18	7.0000	7.0000	7.0000	7.0000	+1.449%	1	1,538	-80.571%
2026-03-17	6.7500	6.9000	6.7500	6.9000	-1.004%	30	1,538	-80.290%
2026-03-16	7.1200	7.1200	6.8000	6.9700	-5.938%	70	1,510	-80.488%
2026-03-13	7.0000	7.4100	6.9600	7.4100	+5.256%	218	1,461	-81.646%
2026-03-12	7.0300	7.0400	7.0300	7.0400	+2.029%	11	1,312	-80.682%
2026-03-11	6.9000	6.9000	6.9000	6.9000	-7.383%	500	1,312	-80.290%
2026-03-09	7.9500	7.9500	7.3500	7.4500	+3.329%	17	929	-81.745%
2026-03-05	7.2200	7.2200	7.2100	7.2100	-10.435%	10	925	-81.137%
2026-03-03	8.0500	8.0500	8.0500	8.0500	+7.048%	1	925	-83.106%
2026-03-02	7.8500	7.8500	7.4500	7.5200	-4.204%	18	925	-81.915%
2026-02-27	8.1800	8.1800	7.8500	7.8500	+4.667%	76	913	-82.675%
2026-02-26	7.6300	7.6300	7.2000	7.5000	+11.940%	19	913	-81.867%
2026-02-25	6.8100	6.8100	6.5000	6.7000	-6.944%	17	900	-79.701%
2026-02-24	7.2000	7.2000	7.2000	7.2000	+1.408%	2	900	-81.111%
2026-02-20	7.3000	7.3000	7.1000	7.1000	-6.579%	11	898	-80.845%
2026-02-19	7.8000	7.8000	7.6000	7.6000	-1.935%	2	888	-82.105%
2026-02-17	7.8000	7.8000	7.7000	7.7500	+8.392%	40	889	-82.452%
2026-02-10	7.1100	7.1500	7.1100	7.1500	-0.694%	125	893	-80.979%
2026-02-09	7.1000	7.2000	6.9500	7.2000	-4.000%	52	816	-81.111%
2026-02-06	7.4800	7.5000	7.4800	7.5000	-10.180%	2	819	-81.867%
2026-02-04	8.3500	8.3500	8.3500	8.3500	+7.742%	2	820	-83.713%
2026-02-03	7.8500	7.8500	7.7500	7.7500	+7.639%	3	818	-82.452%
2026-01-30	6.9500	7.2000	6.9500	7.2000	-1.370%	222	816	-81.111%
2026-01-29	7.0500	7.3000	6.9400	7.3000	+0.690%	134	711	-81.370%
2026-01-26	6.9500	7.2500	6.9500	7.2500	+2.257%	10	617	-81.241%
2026-01-22	7.0900	7.0900	7.0900	7.0900	-4.832%	1	624	-80.818%
2026-01-21	7.5500	7.5500	7.4500	7.4500	-2.231%	7	624	-81.745%
2026-01-20	7.6200	7.6200	7.6200	7.6200	+9.640%	3	619	-82.152%
2026-01-16	6.9500	6.9500	6.9500	6.9500	+4.198%	1	615	-80.432%
2026-01-15	6.7200	6.7900	6.6700	6.6700	-7.361%	25	615	-79.610%
2026-01-14	7.2000	7.2000	7.2000	7.2000	+4.348%	1	592	-81.111%
2026-01-13	6.9000	6.9000	6.9000	6.9000	+2.222%	80	591	-80.290%
2026-01-12	6.7500	6.7500	6.7500	6.7500	-4.255%	8	566	-79.852%
2026-01-09	7.2600	7.2600	7.0500	7.0500	-0.844%	8	574	-80.709%
2026-01-06	7.1200	7.1300	7.0700	7.1100	-0.559%	240	571	-80.872%
2026-01-05	7.1500	7.1500	7.1500	7.1500	-0.279%	10	616	-80.979%
2026-01-02	7.2500	7.2500	7.1500	7.1700	-0.693%	4	616	-81.032%
2025-12-31	7.2200	7.2200	7.2200	7.2200	+0.979%	2	614	-81.163%
2025-12-30	7.1500	7.1500	7.1500	7.1500	-2.055%	1	614	-80.979%
2025-12-29	7.3000	7.3000	7.3000	7.3000	+4.286%	5	613	-81.370%
2025-12-24	7.0000	7.0000	7.0000	7.0000	+1.156%	1	614	-80.571%
2025-12-23	7.0500	7.0700	6.9200	6.9200	-5.850%	10	614	-80.347%
2025-12-19	7.5000	7.5000	7.3200	7.3500	-13.018%	14	615	-81.497%
2025-12-17	7.9500	8.4500	7.9500	8.4500	+7.643%	9	608	-83.905%
2025-12-15	7.8500	7.8500	7.8500	7.8500	-1.875%	1	600	-82.675%
2025-12-12	8.0000	8.0000	8.0000	8.0000	-1.840%	1	599	-83.000%
2025-12-11	8.3000	8.4000	8.1500	8.1500	+2.516%	33	598	-83.313%
2025-12-10	7.9500	7.9500	7.9500	7.9500	+1.923%	1	565	-82.893%
2025-12-09	7.8000	7.8000	7.8000	7.8000	-0.889%	3	564	-82.564%
2025-12-05	7.8700	7.8700	7.8700	7.8700	-0.253%	1	561	-82.719%
2025-12-04	7.8000	7.9500	7.8000	7.8900	-1.866%	10	560	-82.763%
2025-12-03	8.0400	8.0400	8.0400	8.0400	+2.160%	56	560	-83.085%
2025-12-01	7.9500	7.9500	7.8700	7.8700	-2.959%	76	504	-82.719%
2025-11-28	8.1000	8.1200	8.0500	8.1100	+2.013%	32	429	-83.231%
2025-11-26	7.9500	7.9500	7.9500	7.9500	-4.217%	1	397	-82.893%
2025-11-25	8.7500	8.7500	8.2500	8.3000	+3.750%	12	397	-83.614%
2025-11-24	8.0000	8.0000	8.0000	8.0000	-6.433%	1	389	-83.000%
2025-11-21	8.0000	8.8000	8.0000	8.5500	+5.556%	4	390	-84.094%
2025-11-20	6.6500	8.1000	6.6500	8.1000	+16.547%	6	386	-83.210%
2025-11-19	6.9500	6.9500	6.9500	6.9500	-6.208%	10	383	-80.432%
2025-11-18	7.4100	7.4100	7.4100	7.4100	+4.661%	9	383	-81.646%
2025-11-14	7.1000	7.1000	7.0800	7.0800	-3.673%	2	378	-80.791%
2025-11-13	7.3500	7.3500	7.3500	7.3500	+4.255%	1	376	-81.497%
2025-11-12	7.0500	7.0500	7.0500	7.0500	+1.439%	1	375	-80.709%
2025-11-11	6.6900	6.9500	6.6900	6.9500	+4.511%	4	374	-80.432%
2025-11-10	6.6300	6.6500	6.6300	6.6500	-16.875%	7	374	-79.549%
2025-11-07	7.7300	8.0000	7.7300	8.0000	+14.613%	5	373	-83.000%
2025-11-06	6.9800	6.9800	6.9800	6.9800	+10.794%	2	370	-80.516%
2025-11-05	6.3000	6.3000	6.3000	6.3000	-1.563%	240	372	-78.413%
2025-11-04	6.4000	6.4000	6.4000	6.4000	+8.475%	1	132	-78.750%
2025-11-03	5.8900	5.9000	5.8900	5.9000	-4.065%	2	131	-76.949%
2025-10-31	6.1500	6.1500	6.1500	6.1500	+5.128%	1	131	-77.886%
2025-10-29	5.6500	6.0000	5.5600	5.8500	-7.874%	33	130	-76.752%
2025-10-28	6.1100	6.3500	6.1100	6.3500	+1.926%	4	127	-78.583%
2025-10-27	5.9700	6.2300	5.9700	6.2300	-1.424%	12	123	-78.170%
2025-10-24	6.5600	6.5600	6.2500	6.3200	-10.100%	117	123	-78.481%
2025-10-22	6.8400	7.0300	6.8400	7.0300	+1.884%	3	55	-80.654%
2025-10-21	7.0400	7.0400	6.9000	6.9000	+0.730%	2	55	-80.290%
2025-10-20	6.8500	6.8500	6.8500	6.8500	-15.118%	1	54	-80.146%
2025-10-15	7.7500	8.0700	7.7500	8.0700	+10.548%	21	54	-83.147%
2025-10-13	7.3000	7.3000	7.3000	7.3000	-6.410%	1	33	-81.370%
2025-10-10	7.4500	7.8000	7.4500	7.8000	+13.869%	7	32	-82.564%
2025-10-09	6.8500	6.8500	6.8500	6.8500	-3.521%	1	31	-80.146%
2025-10-06	7.1000	7.1000	7.1000	7.1000	+6.767%	1	30	-80.845%
2025-10-03	6.6500	6.6500	6.6500	6.6500	+2.308%	5	29	-79.549%
2025-10-02	6.6500	6.6500	6.5000	6.5000	-5.797%	12	24	-79.077%
2025-09-29	6.6300	6.9000	6.6000	6.9000	+0.730%	12	12	-80.290%
2025-09-23	6.8500	6.8500	6.8500	6.8500	0.000%	5	5	-80.146%