Dark

NVDA20250516P125
NVDA May 16 2025 125.00 Put (NVDA250516P00125000)
option OPRA

Expired

May 15, 2025

0.0400-63.636%(-0.0700)19,122

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.10	0.12	0.03	0.04	-63.636%	19,122	93,485	0.000%
2025-05-14	0.20	0.31	0.10	0.11	-78.846%	40,829	95,103	-63.636%
2025-05-13	2.08	2.38	0.39	0.52	-84.478%	186,420	101,084	-92.308%
2025-05-12	4.30	5.25	3.35	3.35	-61.406%	7,680	32,963	-98.806%
2025-05-09	8.10	9.80	7.40	8.68	+6.503%	2,554	34,923	-99.539%
2025-05-08	7.70	9.57	7.19	8.15	-10.143%	4,479	34,840	-99.509%
2025-05-07	12.26	13.40	8.45	9.07	-22.809%	234	36,971	-99.559%
2025-05-06	13.59	13.63	10.76	11.75	+4.444%	301	37,018	-99.660%
2025-05-05	12.50	12.50	10.80	11.25	+0.716%	990	37,116	-99.644%
2025-05-02	11.69	12.00	10.50	11.17	-19.640%	1,055	37,351	-99.642%
2025-05-01	12.72	13.90	11.05	13.90	-15.192%	641	37,711	-99.712%
2025-04-30	20.80	20.80	16.39	16.39	+0.245%	147	37,873	-99.756%
2025-04-29	16.70	17.28	15.25	16.35	-1.506%	183	37,885	-99.755%
2025-04-28	15.63	19.10	15.63	16.60	+11.785%	709	37,945	-99.759%
2025-04-25	18.35	18.70	14.00	14.85	-21.719%	2,786	38,035	-99.731%
2025-04-24	21.70	22.00	18.85	18.97	-17.053%	166	39,102	-99.789%
2025-04-23	20.75	22.99	20.49	22.87	-15.764%	315	39,137	-99.825%
2025-04-22	26.99	27.48	25.35	27.15	-3.450%	520	39,204	-99.853%
2025-04-21	26.35	30.00	26.15	28.12	+17.904%	741	39,597	-99.858%
2025-04-17	22.00	25.07	22.00	23.85	+12.288%	542	39,732	-99.832%
2025-04-16	21.25	24.51	18.85	21.24	+49.577%	1,743	39,732	-99.812%
2025-04-15	15.07	15.65	13.20	14.20	-10.127%	294	38,294	-99.718%
2025-04-14	12.90	17.29	12.90	15.80	-2.469%	389	38,206	-99.747%
2025-04-11	17.70	18.55	15.90	16.20	-19.000%	2,966	38,024	-99.753%
2025-04-10	18.82	22.64	16.83	20.00	+48.148%	540	37,826	-99.800%
2025-04-09	26.85	27.65	12.89	13.50	-54.315%	1,127	37,547	-99.704%
2025-04-08	22.14	30.63	20.31	29.55	+5.687%	1,483	37,729	-99.865%
2025-04-07	38.15	38.15	25.00	27.96	-9.368%	14,856	38,365	-99.857%
2025-04-04	25.54	33.02	25.54	30.85	+35.485%	6,718	40,115	-99.870%
2025-04-03	22.24	23.45	20.39	22.77	+41.869%	459	41,268	-99.824%
2025-04-02	18.74	18.74	14.84	16.05	-2.845%	414	41,363	-99.751%
2025-04-01	18.00	19.35	16.35	16.52	-8.476%	610	41,303	-99.758%
2025-03-31	20.90	22.15	17.81	18.05	+6.805%	838	41,331	-99.778%
2025-03-28	15.75	17.48	14.55	16.90	+10.675%	47,856	41,245	-99.763%
2025-03-27	15.73	16.01	13.50	15.27	+11.460%	977	34,817	-99.738%
2025-03-26	10.60	14.69	10.60	13.70	+47.154%	1,848	34,766	-99.708%
2025-03-25	9.50	10.40	9.18	9.31	+2.873%	909	33,817	-99.570%
2025-03-24	10.30	10.30	8.70	9.05	-23.500%	2,748	33,893	-99.558%
2025-03-21	12.70	13.44	11.70	11.83	+0.853%	7,047	33,891	-99.662%
2025-03-20	13.20	13.20	10.80	11.73	-5.783%	5,066	33,666	-99.659%
2025-03-19	13.05	13.80	10.76	12.45	-12.570%	4,874	33,368	-99.679%
2025-03-18	12.79	15.04	12.55	14.24	+21.709%	970	33,488	-99.719%
2025-03-17	10.60	12.75	10.60	11.70	+5.027%	1,253	33,165	-99.658%
2025-03-14	13.20	13.20	11.14	11.14	-25.585%	582	33,172	-99.641%
2025-03-13	14.25	16.24	13.90	14.97	+0.470%	1,364	33,020	-99.733%
2025-03-12	15.84	16.45	14.55	14.90	-22.436%	1,658	33,020	-99.732%
2025-03-11	21.10	22.75	17.40	19.21	-7.198%	1,139	32,987	-99.792%
2025-03-10	18.85	22.17	17.56	20.70	+18.421%	417	32,604	-99.807%
2025-03-07	18.16	20.50	16.64	17.48	-6.022%	814	32,646	-99.771%
2025-03-06	16.72	18.94	15.60	18.60	+30.526%	519	32,585	-99.785%
2025-03-05	14.73	16.25	13.88	14.25	-10.938%	2,369	32,598	-99.719%
2025-03-04	18.90	19.60	13.50	16.00	-5.882%	2,414	32,768	-99.750%
2025-03-03	11.35	18.07	11.35	17.00	+57.699%	969	32,767	-99.765%
2025-02-28	15.03	15.30	10.78	10.78	-18.825%	2,012	32,674	-99.629%
2025-02-27	6.75	13.28	6.67	13.28	+45.137%	3,626	32,642	-99.699%
2025-02-26	10.14	10.50	8.40	9.15	-21.459%	2,963	32,169	-99.563%
2025-02-25	10.00	12.70	9.85	11.65	+16.500%	3,192	32,464	-99.657%
2025-02-24	7.20	10.00	6.72	10.00	+24.533%	1,989	31,923	-99.600%
2025-02-21	6.00	8.15	5.80	8.03	+33.833%	2,722	31,562	-99.502%
2025-02-20	6.20	7.05	5.97	6.00	-4.762%	719	31,437	-99.333%
2025-02-19	6.45	6.95	5.90	6.30	-2.477%	930	31,466	-99.365%
2025-02-18	6.10	6.88	5.65	6.46	-5.831%	743	31,314	-99.381%
2025-02-14	7.70	7.95	6.79	6.86	-16.848%	10,964	28,630	-99.417%
2025-02-13	9.30	9.30	7.80	8.25	-14.508%	442	28,630	-99.515%
2025-02-12	10.15	10.25	9.40	9.65	+10.920%	777	28,657	-99.585%
2025-02-11	9.30	9.85	8.66	8.70	-1.695%	392	28,484	-99.540%
2025-02-10	10.55	10.65	8.44	8.85	-18.882%	6,383	28,450	-99.548%
2025-02-07	10.78	11.55	10.35	10.91	-1.712%	624	26,255	-99.633%
2025-02-06	12.00	12.75	11.05	11.10	-16.541%	515	26,210	-99.640%
2025-02-05	14.50	14.85	13.25	13.30	-18.902%	879	26,127	-99.699%
2025-02-04	18.00	18.00	15.80	16.40	-10.383%	5,661	26,248	-99.756%
2025-02-03	20.00	20.20	17.19	18.30	+10.175%	911	22,409	-99.781%
2025-01-31	15.00	17.00	12.60	16.61	+11.104%	1,156	22,156	-99.759%
2025-01-30	14.75	17.85	13.95	14.95	+1.701%	21,261	21,994	-99.732%
2025-01-29	11.87	15.87	11.87	14.70	+30.088%	2,951	21,145	-99.728%
2025-01-28	14.80	17.55	11.10	11.30	-32.738%	2,331	19,680	-99.646%
2025-01-27	13.10	17.90	11.90	16.80	+173.171%	6,864	19,591	-99.762%
2025-01-24	4.87	6.25	4.80	6.15	+22.754%	728	18,491	-99.350%
2025-01-23	5.55	5.80	5.01	5.01	-2.148%	1,647	18,396	-99.202%
2025-01-22	5.70	5.70	5.03	5.12	-20.620%	699	17,555	-99.219%
2025-01-21	7.79	7.79	6.20	6.45	-14.570%	853	17,512	-99.380%
2025-01-17	8.08	8.08	7.40	7.55	-12.107%	3,796	16,877	-99.470%
2025-01-16	7.75	9.05	7.71	8.59	+2.874%	107	16,877	-99.534%
2025-01-15	9.50	10.15	8.35	8.35	-22.685%	2,736	16,923	-99.521%
2025-01-14	9.10	11.03	9.06	10.80	+6.825%	415	14,330	-99.630%
2025-01-13	11.60	11.70	10.11	10.11	+6.984%	4,120	14,230	-99.604%
2025-01-10	9.05	10.22	9.05	9.45	+12.500%	5,774	12,784	-99.577%
2025-01-08	8.10	8.90	7.80	8.40	-2.890%	625	11,759	-99.524%
2025-01-07	5.93	8.76	5.93	8.65	+30.075%	1,382	11,759	-99.538%
2025-01-06	6.70	6.80	6.20	6.65	-13.524%	859	11,455	-99.398%
2025-01-03	8.30	8.40	7.50	7.69	-20.311%	440	11,528	-99.480%
2025-01-02	9.76	10.15	9.15	9.65	-7.656%	375	11,416	-99.585%
2024-12-31	9.80	10.53	9.70	10.45	+14.208%	41	11,611	-99.617%
2024-12-30	9.70	9.78	8.89	9.15	-9.406%	36	11,611	-99.563%
2024-12-27	9.34	10.65	9.34	10.10	+14.773%	2,364	11,607	-99.604%
2024-12-26	8.75	8.90	8.75	8.80	+3.529%	20	10,480	-99.545%
2024-12-24	8.60	8.60	8.30	8.50	-10.526%	31	10,488	-99.529%
2024-12-23	10.05	10.77	9.40	9.50	-13.636%	4,091	10,488	-99.579%
2024-12-20	13.80	14.10	10.82	11.00	-16.031%	693	7,221	-99.636%
2024-12-19	12.36	13.10	11.95	13.10	-0.228%	87	7,000	-99.695%
2024-12-18	10.80	13.50	10.15	13.13	+1.547%	267	6,957	-99.695%
2024-12-17	13.12	13.97	12.10	12.93	+8.655%	1,147	6,855	-99.691%
2024-12-16	10.87	12.29	10.87	11.90	+8.676%	471	6,271	-99.664%
2024-12-13	9.25	11.33	9.25	10.95	+16.489%	2,060	6,008	-99.635%
2024-12-12	10.05	10.05	9.30	9.40	+5.618%	206	5,722	-99.574%
2024-12-11	8.90	8.90	8.90	8.90	-14.423%	6	5,579	-99.551%
2024-12-10	8.75	10.78	8.40	10.40	+11.468%	56	5,605	-99.615%
2024-12-09	9.20	9.55	8.95	9.33	+13.091%	209	5,575	-99.571%
2024-12-06	7.55	8.30	7.40	8.25	+10.000%	154	5,569	-99.515%
2024-12-05	7.50	7.60	7.20	7.50	+0.402%	505	5,543	-99.467%
2024-12-04	8.41	8.55	7.45	7.47	-15.017%	385	5,216	-99.465%
2024-12-03	9.30	9.50	8.79	8.79	-6.390%	328	5,104	-99.545%
2024-12-02	9.44	9.60	9.00	9.39	-1.469%	127	5,120	-99.574%
2024-11-29	10.25	10.50	9.35	9.53	-11.349%	1,564	5,090	-99.580%
2024-11-27	10.95	11.75	10.75	10.75	+1.799%	325	4,412	-99.628%
2024-11-26	10.51	10.80	10.31	10.56	-5.630%	338	4,412	-99.621%
2024-11-25	9.75	11.19	9.75	11.19	+13.604%	269	4,281	-99.643%
2024-11-22	9.02	10.10	8.75	9.85	+13.873%	834	4,198	-99.594%
2024-11-21	7.74	10.20	7.35	8.65	-6.182%	838	4,050	-99.538%
2024-11-20	9.30	10.18	9.15	9.22	+3.247%	548	3,836	-99.566%
2024-11-19	10.50	10.50	8.81	8.93	-18.670%	500	3,554	-99.552%
2024-11-18	11.58	12.43	10.57	10.98	-2.400%	830	3,667	-99.636%
2024-11-15	10.15	11.50	10.15	11.25	+17.188%	386	3,310	-99.644%
2024-11-14	9.65	9.65	8.85	9.60	+0.524%	323	3,226	-99.583%
2024-11-13	9.40	9.55	9.09	9.55	+6.704%	284	3,080	-99.581%
2024-11-12	9.25	9.50	8.91	8.95	-6.283%	1,091	2,971	-99.553%
2024-11-11	9.27	10.10	9.27	9.55	+4.945%	123	2,308	-99.581%
2024-11-08	8.95	9.25	8.80	9.10	-0.219%	700	2,221	-99.560%
2024-11-07	9.45	9.45	9.00	9.12	-8.342%	189	1,965	-99.561%
2024-11-06	10.77	10.85	9.82	9.95	-18.776%	230	1,892	-99.598%
2024-11-05	13.05	13.05	12.04	12.25	-5.769%	57	1,809	-99.673%
2024-11-04	13.39	13.39	13.00	13.00	-5.455%	9	1,804	-99.692%
2024-11-01	14.10	14.10	13.75	13.75	-6.463%	6	1,800	-99.709%
2024-10-31	13.68	15.05	13.68	14.70	+18.072%	1,378	1,798	-99.728%
2024-10-30	12.90	12.90	12.42	12.45	+3.320%	37	522	-99.679%
2024-10-29	12.25	12.25	11.90	12.05	-2.429%	14	499	-99.668%
2024-10-28	12.17	12.35	12.17	12.35	+2.066%	34	488	-99.676%
2024-10-25	12.12	12.12	12.10	12.10	-4.348%	8	471	-99.669%
2024-10-24	12.95	13.15	12.60	12.65	-2.991%	122	468	-99.684%
2024-10-23	12.60	13.30	12.36	13.04	+10.042%	38	372	-99.693%
2024-10-22	11.82	11.95	11.82	11.85	-3.659%	14	386	-99.662%
2024-10-21	12.30	12.30	12.30	12.30	-7.310%	3	389	-99.675%
2024-10-18	13.52	13.52	13.27	13.27	-2.066%	46	387	-99.699%
2024-10-17	13.39	13.55	13.20	13.55	-2.518%	69	385	-99.705%
2024-10-16	15.00	15.35	13.90	13.90	-8.852%	54	406	-99.712%
2024-10-15	15.50	15.90	15.25	15.25	+18.217%	44	360	-99.738%
2024-10-14	13.40	13.40	12.90	12.90	-10.479%	13	321	-99.690%
2024-10-11	14.55	14.55	14.30	14.41	-2.437%	16	318	-99.722%
2024-10-10	14.55	14.78	14.45	14.77	-0.939%	5	315	-99.729%
2024-10-09	14.67	14.91	14.67	14.91	-1.324%	3	315	-99.732%
2024-10-08	16.25	16.25	15.11	15.11	-9.031%	106	314	-99.735%
2024-10-07	17.35	17.35	16.20	16.61	-7.362%	254	294	-99.759%
2024-10-04	18.82	18.82	17.93	17.93	-11.892%	8	80	-99.777%
2024-10-02	22.00	22.00	20.35	20.35	-5.612%	40	82	-99.803%
2024-10-01	21.70	21.70	21.56	21.56	+7.531%	25	48	-99.814%
2024-09-27	19.05	20.05	19.05	20.05	+7.219%	46	46	-99.800%
2024-09-26	18.65	18.90	18.65	18.70	0.000%	24	23	-99.786%