Dark

NVDA20250815P140
NVDA Aug 15 2025 140.00 Put (NVDA250815P00140000)
option OPRA

EOD

May 15, 2025

14.30+1.060%(+0.15)684

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	14.80	15.00	13.45	14.30	+1.060%	684	14,431	0.000%
2025-05-14	14.90	15.55	13.99	14.15	-14.502%	2,889	14,097	+1.060%
2025-05-13	19.10	19.10	16.04	16.55	-22.300%	2,980	12,919	-13.595%
2025-05-12	21.55	22.40	20.75	21.30	-14.698%	191	10,892	-32.864%
2025-05-09	24.97	24.97	24.97	24.97	-0.120%	2	10,966	-42.731%
2025-05-08	25.75	25.75	24.60	25.00	-13.793%	56	10,965	-42.800%
2025-05-07	29.00	29.00	29.00	29.00	+4.017%	2	10,986	-50.690%
2025-05-06	29.76	30.34	27.88	27.88	-0.429%	45	10,986	-48.709%
2025-05-05	28.20	28.20	27.60	28.00	+0.719%	73	10,977	-48.929%
2025-05-02	28.12	28.12	27.52	27.80	-2.490%	112	10,977	-48.561%
2025-05-01	28.54	28.54	28.51	28.51	-15.701%	11	10,959	-49.842%
2025-04-30	33.82	33.82	33.82	33.82	+4.479%	3	10,949	-57.717%
2025-04-29	32.38	32.38	31.85	32.37	-3.718%	47	10,949	-55.823%
2025-04-28	31.96	34.20	31.50	33.62	+8.803%	87	10,986	-57.466%
2025-04-25	31.30	31.33	30.47	30.90	-12.712%	120	11,062	-53.722%
2025-04-24	35.54	35.54	34.79	35.40	-6.842%	7	11,006	-59.605%
2025-04-23	36.95	38.00	36.78	38.00	-8.829%	8	11,007	-62.368%
2025-04-22	41.83	41.94	41.18	41.68	-6.020%	13	11,006	-65.691%
2025-04-21	42.89	45.00	42.89	44.35	+12.278%	30	10,999	-67.756%
2025-04-17	38.03	40.31	38.03	39.50	+2.067%	30	10,969	-63.797%
2025-04-16	35.70	38.86	35.20	38.70	+28.486%	68	10,969	-63.049%
2025-04-15	31.15	31.15	30.12	30.12	-6.749%	3	10,956	-52.523%
2025-04-14	30.00	32.30	30.00	32.30	+0.311%	28	10,957	-55.728%
2025-04-11	34.20	34.20	32.20	32.20	-6.558%	164	10,936	-55.590%
2025-04-10	32.62	37.15	32.62	34.46	+17.251%	1,011	11,016	-58.503%
2025-04-09	42.69	42.75	29.39	29.39	-34.427%	356	12,010	-51.344%
2025-04-08	36.54	44.95	36.54	44.82	+5.211%	40	12,009	-68.095%
2025-04-07	52.41	53.03	40.45	42.60	-6.885%	371	12,015	-66.432%
2025-04-04	42.75	46.95	42.51	45.75	+17.973%	550	11,977	-68.743%
2025-04-03	37.87	38.78	35.95	38.78	+13.691%	143	11,968	-63.125%
2025-03-31	36.40	37.37	34.11	34.11	+4.664%	253	11,921	-58.077%
2025-03-28	30.25	32.94	30.25	32.59	+11.533%	58	11,898	-56.122%
2025-03-26	26.40	29.22	26.40	29.22	+20.197%	31	11,915	-51.061%
2025-03-25	24.70	25.35	24.19	24.31	+1.929%	22	11,900	-41.176%
2025-03-24	25.57	25.57	23.70	23.85	-14.270%	87	11,900	-40.042%
2025-03-21	28.35	28.70	27.82	27.82	+4.783%	30	11,891	-48.598%
2025-03-20	26.62	27.00	25.75	26.55	+4.118%	26	11,887	-46.139%
2025-03-19	28.36	28.50	25.50	25.50	-11.765%	38	11,864	-43.922%
2025-03-18	29.65	29.65	28.90	28.90	+13.023%	53	11,864	-50.519%
2025-03-17	25.25	27.35	25.00	25.57	+0.275%	34	11,858	-44.075%
2025-03-14	27.15	27.20	25.50	25.50	-11.612%	252	11,861	-43.922%
2025-03-13	30.00	30.11	28.45	28.85	-2.534%	29	11,860	-50.433%
2025-03-12	30.37	30.72	29.20	29.60	-14.203%	279	11,860	-51.689%
2025-03-11	33.75	36.48	32.31	34.50	-3.090%	135	12,062	-58.551%
2025-03-10	33.95	36.89	33.95	35.60	+12.658%	630	12,030	-59.831%
2025-03-07	32.50	35.00	31.60	31.60	-4.819%	3,036	11,573	-54.747%
2025-03-06	31.68	33.55	30.25	33.20	+15.922%	176	10,094	-56.928%
2025-03-05	29.35	29.70	28.40	28.64	+3.207%	2,109	10,104	-50.070%
2025-03-04	33.50	33.73	27.75	27.75	-13.686%	402	8,119	-48.468%
2025-03-03	27.52	32.40	27.20	32.15	+24.131%	159	8,400	-55.521%
2025-02-28	28.10	29.39	25.35	25.90	-3.214%	1,110	8,407	-44.788%
2025-02-27	19.25	26.76	19.25	26.76	+20.541%	253	8,328	-46.562%
2025-02-26	21.00	22.30	20.15	22.20	-8.075%	109	8,302	-35.586%
2025-02-25	22.40	25.30	22.05	24.15	+12.326%	244	8,263	-40.787%
2025-02-24	18.90	21.50	18.90	21.50	+9.974%	254	8,237	-33.488%
2025-02-21	16.26	19.55	16.26	19.55	+15.612%	524	8,162	-26.854%
2025-02-20	16.98	18.00	16.70	16.91	-1.457%	26	8,144	-15.435%
2025-02-19	17.48	17.78	16.50	17.16	-0.464%	35	8,142	-16.667%
2025-02-18	16.45	17.60	16.45	17.24	-5.689%	659	8,134	-17.053%
2025-02-14	19.25	19.25	18.28	18.28	-8.325%	38	8,046	-21.772%
2025-02-13	20.60	20.60	19.34	19.94	-7.471%	237	8,046	-28.285%
2025-02-12	21.80	22.35	21.55	21.55	+3.258%	21	8,021	-33.643%
2025-02-11	21.70	21.75	20.87	20.87	+1.065%	29	8,020	-31.481%
2025-02-10	20.40	20.85	20.25	20.65	-10.217%	187	8,042	-30.751%
2025-02-07	23.00	24.00	22.65	23.00	-2.748%	294	8,086	-37.826%
2025-02-06	25.40	25.40	23.65	23.65	-10.417%	184	8,116	-39.535%
2025-02-05	27.50	27.51	26.10	26.40	-10.357%	186	8,266	-45.833%
2025-02-04	30.20	30.25	29.05	29.45	-4.383%	38	8,436	-51.443%
2025-02-03	33.50	33.50	30.60	30.80	+4.124%	41	8,427	-53.571%
2025-01-31	24.95	29.99	24.95	29.58	+6.403%	140	8,406	-51.657%
2025-01-30	28.05	31.05	27.80	27.80	-0.144%	743	8,406	-48.561%
2025-01-29	24.90	28.05	24.90	27.84	+17.717%	12	8,947	-48.635%
2025-01-28	28.00	29.41	23.35	23.65	-21.429%	24	8,949	-39.535%
2025-01-27	26.00	31.07	24.55	30.10	+80.240%	266	8,953	-52.492%
2025-01-24	14.60	16.70	14.50	16.70	+13.915%	2,050	8,892	-14.371%
2025-01-23	16.00	16.00	14.66	14.66	-2.267%	12	7,878	-2.456%
2025-01-22	15.67	15.67	14.82	15.00	-10.767%	169	7,875	-4.667%
2025-01-21	18.65	18.65	16.81	16.81	-9.429%	103	7,934	-14.932%
2025-01-17	19.45	19.45	18.45	18.56	-7.385%	596	7,634	-22.953%
2025-01-16	18.60	20.75	18.60	20.04	+2.506%	257	7,634	-28.643%
2025-01-15	21.55	21.55	19.55	19.55	-15.000%	214	7,386	-26.854%
2025-01-14	20.38	23.00	20.38	23.00	+4.120%	65	7,282	-37.826%
2025-01-13	23.18	23.45	22.09	22.09	+7.494%	45	7,282	-35.265%
2025-01-10	20.26	21.80	20.11	20.55	+6.642%	688	7,286	-30.414%
2025-01-08	19.19	19.90	19.19	19.27	+0.365%	20	7,301	-25.791%
2025-01-07	15.67	19.45	15.67	19.20	+18.738%	29	7,301	-25.521%
2025-01-06	16.20	16.42	15.60	16.17	-9.412%	127	7,281	-11.565%
2025-01-03	18.20	18.30	17.77	17.85	-12.285%	60	7,176	-19.888%
2025-01-02	21.35	21.60	20.30	20.35	-6.394%	74	7,167	-29.730%
2024-12-31	20.82	21.74	20.82	21.74	+7.730%	10	7,117	-34.223%
2024-12-30	20.18	20.18	20.18	20.18	-4.224%	6	7,117	-29.138%
2024-12-27	20.10	21.70	20.10	21.07	+8.608%	90	7,123	-32.131%
2024-12-26	19.10	20.00	19.10	19.40	+0.779%	16	7,122	-26.289%
2024-12-24	19.50	19.50	18.90	19.25	-3.990%	14	7,115	-25.714%
2024-12-23	21.75	21.75	20.00	20.05	-11.401%	197	7,115	-28.678%
2024-12-20	25.85	25.85	22.50	22.63	-8.566%	8	7,040	-36.810%
2024-12-19	24.15	24.75	24.15	24.75	-0.202%	14	7,040	-42.222%
2024-12-18	22.18	24.80	21.44	24.80	+0.772%	36	7,040	-42.339%
2024-12-17	25.00	25.85	24.55	24.61	+6.307%	151	7,035	-41.894%
2024-12-16	23.77	23.85	23.09	23.15	+3.348%	56	6,884	-38.229%
2024-12-13	20.40	22.50	20.40	22.40	+8.213%	54	6,882	-36.161%
2024-12-12	20.70	20.70	20.70	20.70	+6.045%	1	6,856	-30.918%
2024-12-11	19.52	19.52	19.52	19.52	-9.630%	1	6,855	-26.742%
2024-12-10	21.55	21.60	21.55	21.60	+6.667%	3	6,854	-33.796%
2024-12-09	19.95	20.55	19.79	20.25	+9.756%	59	6,854	-29.383%
2024-12-06	17.25	18.72	17.25	18.45	+6.340%	1,362	6,887	-22.493%
2024-12-05	17.55	17.55	16.99	17.35	-1.027%	47	6,336	-17.579%
2024-12-04	18.97	18.97	17.36	17.53	-9.406%	126	6,342	-18.426%
2024-12-03	19.95	19.95	19.35	19.35	-1.777%	83	6,348	-26.098%
2024-12-02	19.70	19.70	19.70	19.70	-2.136%	6	6,290	-27.411%
2024-11-29	20.19	20.30	20.10	20.13	-9.933%	12	6,284	-28.962%
2024-11-27	22.83	22.87	22.35	22.35	+5.674%	53	6,243	-36.018%
2024-11-26	21.00	21.63	21.00	21.15	-2.803%	18	6,243	-32.388%
2024-11-25	21.65	21.81	21.27	21.76	+7.087%	24	6,246	-34.283%
2024-11-22	19.55	20.55	19.55	20.32	+8.489%	116	6,253	-29.626%
2024-11-21	17.35	20.69	16.20	18.73	-2.142%	469	5,887	-23.652%
2024-11-20	18.79	20.35	18.79	19.14	+3.125%	141	5,887	-25.287%
2024-11-19	20.40	20.40	18.56	18.56	-11.619%	24	5,880	-22.953%
2024-11-18	23.10	23.10	21.00	21.00	-2.688%	36	5,858	-31.905%
2024-11-15	20.00	21.59	20.00	21.58	+12.689%	138	5,838	-33.735%
2024-11-14	19.10	19.20	18.75	19.15	+0.525%	23	5,790	-25.326%
2024-11-13	18.81	19.05	18.81	19.05	+3.871%	9	5,771	-24.934%
2024-11-12	18.34	18.63	18.34	18.34	-4.230%	214	5,780	-22.028%
2024-11-11	19.18	20.00	19.07	19.15	+3.235%	66	5,788	-25.326%
2024-11-08	18.16	18.90	18.05	18.55	+1.366%	102	5,776	-22.911%
2024-11-07	19.10	19.10	18.30	18.30	-6.537%	72	5,773	-21.858%
2024-11-06	20.69	20.70	19.53	19.58	-12.978%	71	5,758	-26.966%
2024-11-05	22.90	22.90	22.40	22.50	-3.351%	84	5,819	-36.444%
2024-11-04	24.41	24.41	23.16	23.28	-3.282%	32	5,785	-38.574%
2024-11-01	24.25	24.25	24.07	24.07	-7.423%	8	5,753	-40.590%
2024-10-31	25.60	26.20	25.40	26.00	+14.286%	366	5,750	-45.000%
2024-10-30	23.00	23.00	22.75	22.75	+4.119%	150	5,423	-37.143%
2024-10-29	22.90	22.90	21.85	21.85	-2.716%	212	5,273	-34.554%
2024-10-28	22.55	22.55	22.46	22.46	+1.126%	4,004	5,071	-36.331%
2024-10-25	22.20	22.28	21.80	22.21	-3.435%	62	1,068	-35.615%
2024-10-24	22.77	23.46	22.77	23.00	-2.128%	116	1,074	-37.826%
2024-10-23	23.80	24.18	22.74	23.50	+6.576%	545	971	-39.149%
2024-10-22	22.30	22.30	21.73	22.05	+0.227%	24	545	-35.147%
2024-10-21	23.70	23.70	22.00	22.00	-8.065%	216	552	-35.000%
2024-10-18	24.12	24.20	23.80	23.93	-0.911%	102	514	-40.242%
2024-10-17	23.90	24.15	23.25	24.15	-1.267%	339	520	-40.787%
2024-10-16	25.65	25.78	24.46	24.46	-8.901%	52	310	-41.537%
2024-10-15	23.65	27.06	23.65	26.85	+14.989%	50	276	-46.741%
2024-10-14	24.60	24.60	23.33	23.35	-7.525%	42	254	-38.758%
2024-10-11	25.30	25.35	25.10	25.25	-0.786%	30	224	-43.366%
2024-10-10	25.45	25.45	25.45	25.45	-1.585%	2	218	-43.811%
2024-10-09	25.86	25.86	25.86	25.86	-1.486%	1	220	-44.702%
2024-10-08	26.40	26.40	26.25	26.25	-7.080%	49	220	-45.524%
2024-10-07	27.15	28.25	27.15	28.25	-6.084%	4	213	-49.381%
2024-10-04	30.08	30.08	30.08	30.08	-1.377%	2	211	-52.460%
2024-10-03	30.75	30.75	30.50	30.50	-9.172%	2	212	-53.115%
2024-10-01	33.58	33.58	33.58	33.58	+7.284%	8	210	-57.415%
2024-09-30	32.55	32.55	31.30	31.30	+2.388%	4	217	-54.313%
2024-09-26	29.27	30.64	29.27	30.57	-0.456%	13	219	-53.222%
2024-09-25	30.76	30.76	30.06	30.71	-3.306%	12	218	-53.435%
2024-09-24	31.76	31.76	31.76	31.76	-8.341%	1	206	-54.975%
2024-09-23	34.06	34.65	34.06	34.65	+3.279%	14	205	-58.730%
2024-09-19	33.55	33.55	33.55	33.55	-7.830%	1	191	-57.377%
2024-09-18	35.25	36.40	35.24	36.40	+1.961%	8	192	-60.714%
2024-09-17	34.45	35.70	34.41	35.70	-1.381%	11	194	-59.944%
2024-09-16	36.20	36.20	36.20	36.20	+5.817%	2	185	-60.497%
2024-09-13	34.20	34.22	34.20	34.21	+0.264%	14	187	-58.199%
2024-09-12	34.77	35.25	34.12	34.12	-16.167%	17	188	-58.089%
2024-09-10	40.70	40.70	40.70	40.70	-7.184%	1	197	-64.865%
2024-09-06	42.80	43.85	42.80	43.85	+12.321%	8	198	-67.389%
2024-09-04	39.04	39.04	39.04	39.04	+4.107%	3	195	-63.371%
2024-09-03	37.50	37.50	37.50	37.50	+7.143%	1	192	-61.867%
2024-08-30	35.00	35.00	35.00	35.00	+4.167%	2	192	-59.143%
2024-08-29	33.70	33.70	33.60	33.60	+6.667%	3	192	-57.440%
2024-08-28	31.95	31.95	31.50	31.50	+1.942%	3	192	-54.603%
2024-08-26	30.90	30.90	30.90	30.90	+0.717%	1	191	-53.722%
2024-08-23	32.38	32.38	30.68	30.68	-2.850%	146	191	-53.390%
2024-08-20	31.58	31.58	31.58	31.58	-2.831%	10	129	-54.718%
2024-08-16	33.15	33.15	32.50	32.50	-1.664%	204	129	-56.000%
2024-08-15	33.09	33.09	33.05	33.05	-7.810%	10	30	-56.732%
2024-08-14	35.18	35.85	34.90	35.85	-8.709%	17	26	-60.112%
2024-08-12	39.30	39.30	39.25	39.27	-9.097%	6	11	-63.585%
2024-08-09	43.20	43.20	43.20	43.20	-2.373%	10	7	-66.898%
2024-08-06	44.25	44.25	44.25	44.25	0.000%	4	2	-67.684%