Dark

NVDA20250815P135
NVDA Aug 15 2025 135.00 Put (NVDA250815P00135000)
option OPRA

EOD

May 15, 2025

11.55+2.032%(+0.23)6,713

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	11.90	12.32	10.80	11.55	+2.032%	6,713	15,924	0.000%
2025-05-14	11.95	12.79	11.29	11.32	-15.836%	736	10,187	+2.032%
2025-05-13	15.70	15.70	12.94	13.45	-21.711%	1,630	9,986	-14.126%
2025-05-12	17.95	18.90	17.18	17.18	-22.086%	969	9,012	-32.771%
2025-05-09	22.93	22.93	22.05	22.05	+5.502%	32	9,159	-47.619%
2025-05-08	21.40	22.65	20.90	20.90	-9.485%	92	9,149	-44.737%
2025-05-07	24.02	24.29	23.09	23.09	-5.947%	12	9,149	-49.978%
2025-05-06	24.95	24.95	24.55	24.55	-0.486%	2	9,150	-52.953%
2025-05-05	24.67	24.67	24.67	24.67	+3.830%	1	9,148	-53.182%
2025-05-02	23.20	24.14	23.20	23.76	-3.806%	142	9,148	-51.389%
2025-05-01	24.70	24.70	24.46	24.70	-15.382%	48	9,167	-53.239%
2025-04-30	29.81	29.81	29.19	29.19	+3.694%	2	9,164	-60.432%
2025-04-29	28.30	28.30	28.15	28.15	-3.364%	7	9,164	-58.970%
2025-04-28	28.76	29.75	28.76	29.13	+7.889%	30	9,171	-60.350%
2025-04-25	28.74	28.74	26.65	27.00	-12.052%	26	9,162	-57.222%
2025-04-24	30.74	30.74	30.51	30.70	-9.838%	53	9,175	-62.378%
2025-04-23	33.00	34.05	32.42	34.05	-10.158%	15	9,159	-66.079%
2025-04-22	37.59	37.90	36.56	37.90	-5.909%	22	9,155	-69.525%
2025-04-21	38.03	40.34	38.03	40.28	+16.349%	42	9,150	-71.326%
2025-04-17	34.85	35.75	34.52	34.62	+0.933%	12	9,160	-66.638%
2025-04-16	31.28	35.60	31.28	34.30	+30.667%	38	9,160	-66.327%
2025-04-15	27.37	27.37	25.45	26.25	-4.891%	16	9,136	-56.000%
2025-04-14	26.65	28.45	26.05	27.60	-2.577%	9	9,130	-58.152%
2025-04-11	30.10	30.10	28.10	28.33	-7.569%	146	9,121	-59.230%
2025-04-10	30.13	33.13	30.13	30.65	+21.242%	96	9,181	-62.316%
2025-04-09	37.12	38.85	25.28	25.28	-36.847%	2,144	9,205	-54.312%
2025-04-08	32.20	40.03	32.20	40.03	+1.086%	901	10,501	-71.147%
2025-04-07	47.88	47.88	36.95	39.60	-2.822%	202	10,599	-70.833%
2025-04-04	39.59	42.45	38.55	40.75	+16.595%	790	10,556	-71.656%
2025-04-03	33.05	34.95	32.15	34.95	+23.936%	102	10,423	-66.953%
2025-04-02	27.02	28.52	27.02	28.20	-1.053%	593	10,361	-59.043%
2025-04-01	29.15	30.60	28.50	28.50	-5.473%	82	9,986	-59.474%
2025-03-31	32.81	33.27	29.74	30.15	+6.237%	7,240	9,979	-61.692%
2025-03-28	28.32	28.58	28.32	28.38	+8.694%	36	3,398	-59.302%
2025-03-27	27.62	27.62	24.93	26.11	+0.038%	12	3,402	-55.764%
2025-03-26	22.81	26.10	22.81	26.10	+24.880%	3	3,410	-55.747%
2025-03-25	21.62	21.62	20.90	20.90	+2.703%	13	3,410	-44.737%
2025-03-24	21.20	21.45	20.25	20.35	-15.138%	74	3,417	-43.243%
2025-03-21	24.75	24.75	23.98	23.98	+4.035%	40	3,413	-51.835%
2025-03-20	23.10	23.60	22.39	23.05	+1.096%	246	3,413	-49.892%
2025-03-19	24.40	24.50	22.80	22.80	-9.703%	101	3,601	-49.342%
2025-03-18	25.40	25.40	24.22	25.25	+11.233%	45	3,660	-54.257%
2025-03-17	22.40	23.90	22.10	22.70	+2.114%	128	3,651	-49.119%
2025-03-14	24.12	24.12	22.10	22.23	-11.434%	138	3,695	-48.043%
2025-03-13	25.15	26.01	24.83	25.10	-4.417%	34	3,699	-53.984%
2025-03-12	27.00	27.45	25.49	26.26	-14.183%	233	3,699	-56.017%
2025-03-11	29.65	31.60	28.35	30.60	-4.524%	671	3,820	-62.255%
2025-03-10	30.54	32.68	30.54	32.05	+14.710%	217	3,961	-63.963%
2025-03-07	28.50	31.25	27.94	27.94	-2.986%	360	3,959	-58.661%
2025-03-06	27.53	29.40	26.30	28.80	+17.121%	211	4,077	-59.896%
2025-03-05	26.20	26.90	24.50	24.59	-5.168%	157	4,074	-53.030%
2025-03-04	28.50	30.00	24.25	25.93	-9.652%	231	4,089	-55.457%
2025-03-03	23.05	28.70	23.05	28.70	+34.426%	233	4,111	-59.756%
2025-02-28	25.24	25.24	21.35	21.35	-6.769%	530	4,026	-45.902%
2025-02-27	15.91	22.90	15.91	22.90	+18.530%	409	3,918	-49.563%
2025-02-26	18.60	19.50	17.29	19.32	-5.710%	1,220	3,826	-40.217%
2025-02-25	19.77	22.35	19.30	20.49	+6.997%	101	3,220	-43.631%
2025-02-24	15.73	19.15	15.20	19.15	+13.381%	268	3,238	-39.687%
2025-02-21	14.12	16.89	14.12	16.89	+18.526%	130	3,118	-31.616%
2025-02-20	14.20	15.44	14.20	14.25	+0.352%	126	3,115	-18.947%
2025-02-19	15.40	15.40	14.10	14.20	-4.054%	163	3,082	-18.662%
2025-02-18	14.42	15.20	14.10	14.80	-3.268%	754	3,036	-21.959%
2025-02-14	16.70	16.75	15.27	15.30	-10.526%	356	3,149	-24.510%
2025-02-13	17.45	17.45	16.55	17.10	-10.142%	317	3,149	-32.456%
2025-02-12	18.85	19.10	18.60	19.03	+5.664%	208	3,065	-39.306%
2025-02-11	18.05	18.75	17.65	18.01	+2.330%	68	3,044	-35.869%
2025-02-10	17.95	18.05	17.55	17.60	-13.300%	89	3,045	-34.375%
2025-02-07	20.15	20.54	20.15	20.30	-3.103%	322	2,987	-43.103%
2025-02-06	21.23	21.60	20.55	20.95	-11.040%	109	3,017	-44.869%
2025-02-05	23.88	24.65	22.68	23.55	-10.626%	61	3,022	-50.955%
2025-02-04	26.40	26.40	25.75	26.35	-4.007%	32	2,966	-56.167%
2025-02-03	30.00	30.00	27.23	27.45	+4.175%	737	2,951	-57.923%
2025-01-31	24.05	26.35	21.87	26.35	+7.551%	226	3,340	-56.167%
2025-01-30	24.68	27.30	23.75	24.50	-1.606%	245	3,440	-52.857%
2025-01-29	21.15	24.90	21.15	24.90	+23.881%	128	3,335	-53.614%
2025-01-28	26.38	26.87	20.10	20.10	-25.417%	313	3,229	-42.537%
2025-01-27	22.55	27.26	21.20	26.95	+89.789%	178	2,933	-57.143%
2025-01-24	12.07	14.20	12.07	14.20	+14.056%	40	2,865	-18.662%
2025-01-23	13.40	13.40	12.45	12.45	-1.969%	9	2,865	-7.229%
2025-01-22	13.30	13.30	12.52	12.70	-11.189%	298	2,866	-9.055%
2025-01-21	15.85	15.95	14.30	14.30	-10.289%	231	3,073	-19.231%
2025-01-17	16.75	16.75	15.85	15.94	-9.586%	66	2,856	-27.541%
2025-01-16	16.25	17.63	16.18	17.63	+4.320%	49	2,856	-34.487%
2025-01-15	18.70	18.70	16.90	16.90	-14.646%	102	2,830	-31.657%
2025-01-14	17.57	19.80	17.57	19.80	+4.762%	351	2,808	-41.667%
2025-01-13	20.12	20.20	18.90	18.90	+4.132%	25	2,509	-38.889%
2025-01-10	18.53	18.53	17.60	18.15	+8.229%	90	2,495	-36.364%
2025-01-08	16.10	17.35	15.65	16.77	+1.391%	9	2,468	-31.127%
2025-01-07	13.35	16.54	13.35	16.54	+19.855%	666	2,468	-30.169%
2025-01-06	13.96	14.20	13.45	13.80	-10.680%	158	1,860	-16.304%
2025-01-03	16.18	16.18	15.35	15.45	-11.916%	62	1,845	-25.243%
2025-01-02	17.90	18.45	17.25	17.54	-6.002%	33	1,846	-34.151%
2024-12-31	18.35	19.14	18.00	18.66	+4.246%	140	1,871	-38.103%
2024-12-30	18.01	18.01	17.30	17.90	-2.770%	7	1,871	-35.475%
2024-12-27	17.90	18.95	17.90	18.41	+11.239%	128	1,870	-37.262%
2024-12-24	16.52	16.55	16.52	16.55	-5.537%	7	1,849	-30.211%
2024-12-23	17.52	17.52	17.52	17.52	-10.246%	2	1,849	-34.075%
2024-12-20	21.50	21.50	19.40	19.52	-7.925%	42	1,849	-40.830%
2024-12-19	21.20	21.90	21.00	21.20	-0.235%	114	1,811	-45.519%
2024-12-18	19.45	21.25	19.00	21.25	-2.344%	48	1,715	-45.647%
2024-12-17	22.25	22.80	21.15	21.76	+6.667%	61	1,724	-46.921%
2024-12-16	20.55	20.73	20.10	20.40	+4.884%	292	1,775	-43.382%
2024-12-13	19.82	19.90	19.45	19.45	+7.756%	30	1,614	-40.617%
2024-12-12	18.20	18.20	17.91	18.05	+1.348%	4	1,612	-36.011%
2024-12-11	18.35	18.35	17.56	17.81	-6.509%	47	1,614	-35.149%
2024-12-10	16.45	19.05	16.45	19.05	+6.425%	19	1,601	-39.370%
2024-12-09	17.55	17.95	17.15	17.90	+13.579%	179	1,589	-35.475%
2024-12-06	15.18	16.19	15.18	15.76	+5.067%	72	1,534	-26.713%
2024-12-05	14.83	15.25	14.69	15.00	-0.662%	40	1,553	-23.000%
2024-12-04	16.10	16.25	14.95	15.10	-9.851%	82	1,593	-23.510%
2024-12-03	17.25	17.25	16.75	16.75	-4.340%	369	1,557	-31.045%
2024-12-02	16.90	17.51	16.90	17.51	-9.509%	8	1,418	-34.038%
2024-11-27	19.33	20.00	19.20	19.35	+2.598%	108	1,376	-40.310%
2024-11-26	18.82	18.86	18.82	18.86	-2.178%	12	1,376	-38.759%
2024-11-25	19.15	19.28	18.87	19.28	+8.927%	10	1,366	-40.093%
2024-11-22	17.10	18.00	17.10	17.70	+11.672%	98	1,366	-34.746%
2024-11-21	14.43	17.75	14.43	15.85	-4.345%	78	1,362	-27.129%
2024-11-20	16.90	17.90	16.57	16.57	+1.346%	37	1,364	-30.296%
2024-11-19	18.10	18.10	16.35	16.35	-15.765%	97	1,354	-29.358%
2024-11-18	20.15	20.49	18.55	19.41	+3.520%	83	1,301	-40.495%
2024-11-15	18.10	18.94	18.02	18.75	+17.188%	66	1,316	-38.400%
2024-11-14	16.00	16.00	16.00	16.00	+0.439%	1	1,306	-27.813%
2024-11-13	15.93	15.93	15.93	15.93	-4.036%	1	1,307	-27.495%
2024-11-12	16.18	16.60	16.10	16.60	-0.896%	25	1,307	-30.422%
2024-11-11	16.26	16.75	16.26	16.75	+3.715%	15	1,320	-31.045%
2024-11-08	15.80	16.15	15.80	16.15	+0.937%	194	1,312	-28.483%
2024-11-07	16.65	16.65	16.00	16.00	-7.461%	36	1,296	-27.813%
2024-11-06	18.30	18.30	17.29	17.29	-13.246%	41	1,294	-33.198%
2024-11-05	20.10	20.10	19.93	19.93	-4.183%	16	1,333	-42.047%
2024-11-04	21.35	21.65	20.80	20.80	-3.480%	5	1,323	-44.471%
2024-11-01	22.10	22.10	21.55	21.55	-5.772%	10	1,318	-46.404%
2024-10-31	21.85	23.10	21.79	22.87	+11.561%	205	1,314	-49.497%
2024-10-30	21.08	21.08	20.50	20.50	+5.398%	3	1,110	-43.659%
2024-10-29	19.45	19.45	19.45	19.45	-2.310%	5	1,109	-40.617%
2024-10-28	20.10	20.15	19.85	19.91	+3.001%	123	1,114	-41.989%
2024-10-25	19.60	19.60	19.30	19.33	-6.392%	78	993	-40.248%
2024-10-24	20.77	20.78	20.65	20.65	-3.953%	12	962	-44.068%
2024-10-23	20.85	21.50	20.24	21.50	+10.825%	12	969	-46.279%
2024-10-22	20.00	20.00	19.30	19.40	-4.198%	28	969	-40.464%
2024-10-21	20.20	20.25	20.20	20.25	-4.028%	3	974	-42.963%
2024-10-18	21.21	21.34	21.03	21.10	-2.765%	622	974	-45.261%
2024-10-17	21.40	21.70	20.91	21.70	-1.094%	160	687	-46.774%
2024-10-16	23.60	23.60	21.94	21.94	-7.815%	12	531	-47.356%
2024-10-15	21.00	24.00	21.00	23.80	+14.976%	176	521	-51.471%
2024-10-14	20.85	21.04	20.70	20.70	-9.686%	35	507	-44.203%
2024-10-11	22.92	22.92	22.92	22.92	-1.207%	20	533	-49.607%
2024-10-10	23.20	23.20	23.20	23.20	+1.487%	5	523	-50.216%
2024-10-09	23.15	23.15	22.82	22.86	-0.609%	14	518	-49.475%
2024-10-08	23.87	23.87	23.00	23.00	-6.656%	61	505	-49.783%
2024-10-07	25.85	25.85	24.64	24.64	-7.368%	7	447	-53.125%
2024-10-04	26.70	26.75	26.60	26.60	-4.488%	404	449	-56.579%
2024-10-03	27.65	27.85	27.65	27.85	-8.808%	4	249	-58.528%
2024-10-02	30.54	30.54	30.54	30.54	+1.631%	2	246	-62.181%
2024-10-01	30.05	30.05	30.05	30.05	+2.735%	2	244	-61.564%
2024-09-27	27.45	29.25	27.45	29.25	+4.278%	126	242	-60.513%
2024-09-26	28.00	28.05	28.00	28.05	+1.447%	50	194	-58.824%
2024-09-25	27.60	27.65	27.55	27.65	-2.607%	100	145	-58.228%
2024-09-24	30.35	30.35	28.39	28.39	-7.070%	31	45	-59.317%
2024-09-18	30.55	30.55	30.55	30.55	-3.780%	1	59	-62.193%
2024-09-16	31.85	31.85	31.75	31.75	+1.600%	23	58	-63.622%
2024-09-12	32.50	32.50	31.25	31.25	-9.682%	5	71	-63.040%
2024-09-11	34.60	34.60	34.60	34.60	-10.640%	1	71	-66.618%
2024-09-09	38.72	38.72	38.72	38.72	-4.087%	3	71	-70.170%
2024-09-06	39.65	40.50	39.65	40.37	+11.581%	76	71	-71.390%
2024-09-03	34.35	36.18	34.35	36.18	+14.857%	18	43	-68.076%
2024-08-30	31.50	31.50	31.50	31.50	+1.613%	2	43	-63.333%
2024-08-29	28.18	31.00	28.18	31.00	+10.714%	8	43	-62.742%
2024-08-28	28.00	28.00	28.00	28.00	+2.227%	2	44	-58.750%
2024-08-27	27.50	27.50	27.36	27.39	-1.297%	5	44	-57.831%
2024-08-23	28.25	28.25	27.75	27.75	-5.484%	30	43	-58.378%
2024-08-22	29.36	29.36	29.36	29.36	+0.205%	1	28	-60.661%
2024-08-16	29.54	29.54	29.20	29.30	-1.280%	38	28	-60.580%
2024-08-15	29.68	29.68	29.68	29.68	-8.536%	1	15	-61.085%
2024-08-14	33.25	33.25	32.25	32.45	-9.986%	7	14	-64.407%
2024-08-12	36.05	36.05	36.05	36.05	-13.859%	5	14	-67.961%
2024-08-07	41.85	41.85	41.85	41.85	0.000%	14	14	-72.401%