Dark

NVDA20250815P55
NVDA Aug 15 2025 55.00 Put (NVDA250815P00055000)
option OPRA

EOD

May 15, 2025

0.1200+9.091%(+0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.12	0.12	0.12	0.12	+9.091%	4	2,837	0.000%
2025-05-14	0.11	0.11	0.10	0.11	0.000%	5	2,839	+9.091%
2025-05-13	0.12	0.12	0.11	0.11	-31.250%	23	2,840	+9.091%
2025-05-12	0.16	0.16	0.15	0.16	-23.810%	16	2,831	-25.000%
2025-05-09	0.21	0.21	0.21	0.21	0.000%	8	2,827	-42.857%
2025-05-08	0.21	0.23	0.21	0.21	-4.545%	17	2,827	-42.857%
2025-05-07	0.26	0.26	0.22	0.22	-12.000%	252	2,826	-45.455%
2025-05-06	0.28	0.28	0.25	0.25	0.000%	20	2,922	-52.000%
2025-05-05	0.27	0.27	0.25	0.25	-3.846%	253	2,924	-52.000%
2025-05-02	0.27	0.27	0.26	0.26	-13.333%	120	2,787	-53.846%
2025-05-01	0.30	0.30	0.29	0.30	-18.919%	109	2,818	-60.000%
2025-04-30	0.42	0.42	0.36	0.37	+12.121%	147	2,893	-67.568%
2025-04-29	0.34	0.34	0.33	0.33	-10.811%	296	3,020	-63.636%
2025-04-28	0.34	0.38	0.34	0.37	+15.625%	62	2,935	-67.568%
2025-04-25	0.39	0.39	0.32	0.32	-21.951%	322	2,933	-62.500%
2025-04-24	0.43	0.43	0.41	0.41	-22.642%	59	2,886	-70.732%
2025-04-23	0.55	0.55	0.52	0.53	-28.378%	17	2,887	-77.358%
2025-04-22	0.77	0.77	0.73	0.74	-16.854%	88	2,888	-83.784%
2025-04-21	0.91	1.02	0.89	0.89	+12.658%	1,133	2,829	-86.517%
2025-04-17	0.81	0.88	0.77	0.79	-13.187%	106	2,042	-84.810%
2025-04-16	0.73	0.91	0.70	0.91	+75.000%	97	2,042	-86.813%
2025-04-15	0.61	0.61	0.52	0.52	-24.638%	33	2,071	-76.923%
2025-04-14	0.69	0.75	0.66	0.69	-20.690%	81	2,053	-82.609%
2025-04-11	0.94	1.07	0.87	0.87	-15.534%	74	1,988	-86.207%
2025-04-10	0.79	1.33	0.79	1.03	+60.938%	255	1,960	-88.350%
2025-04-09	1.75	1.80	0.62	0.64	-66.316%	105	1,877	-81.250%
2025-04-08	1.14	1.90	0.89	1.90	+16.564%	404	1,822	-93.684%
2025-04-07	2.05	2.40	1.25	1.63	+23.485%	389	1,723	-92.638%
2025-04-04	0.84	1.49	0.84	1.32	+116.393%	344	1,604	-90.909%
2025-04-03	0.60	0.61	0.53	0.61	+60.526%	25	1,537	-80.328%
2025-04-02	0.42	0.42	0.38	0.38	-9.524%	10	1,540	-68.421%
2025-04-01	0.44	0.44	0.42	0.42	-25.000%	12	1,535	-71.429%
2025-03-31	0.57	0.59	0.56	0.56	+16.667%	72	1,530	-78.571%
2025-03-28	0.47	0.48	0.47	0.48	+23.077%	4	1,514	-75.000%
2025-03-27	0.43	0.43	0.39	0.39	+2.632%	2	1,512	-69.231%
2025-03-26	0.34	0.38	0.34	0.38	+8.571%	5	1,512	-68.421%
2025-03-24	0.39	0.39	0.35	0.35	-18.605%	6	1,511	-65.714%
2025-03-21	0.44	0.46	0.43	0.43	0.000%	32	1,509	-72.093%
2025-03-20	0.43	0.43	0.43	0.43	-2.273%	1	1,522	-72.093%
2025-03-19	0.48	0.48	0.44	0.44	-13.725%	13	1,522	-72.727%
2025-03-18	0.51	0.51	0.51	0.51	-1.923%	2	1,527	-76.471%
2025-03-17	0.52	0.54	0.51	0.52	-7.143%	19	1,528	-76.923%
2025-03-14	0.61	0.61	0.56	0.56	-17.647%	12	1,534	-78.571%
2025-03-13	0.68	0.69	0.68	0.68	-2.857%	30	1,558	-82.353%
2025-03-12	0.72	0.74	0.69	0.70	-16.667%	11	1,558	-82.857%
2025-03-11	0.93	0.98	0.84	0.84	-9.677%	86	1,564	-85.714%
2025-03-10	0.94	0.94	0.87	0.93	+29.167%	4	1,499	-87.097%
2025-03-07	0.72	0.72	0.72	0.72	-16.279%	2	1,502	-83.333%
2025-03-06	0.70	0.86	0.70	0.86	+26.471%	7	1,502	-86.047%
2025-03-04	0.68	0.71	0.64	0.68	-13.924%	13	1,508	-82.353%
2025-03-03	0.59	0.82	0.59	0.79	+23.438%	16	1,506	-84.810%
2025-02-28	0.63	0.64	0.62	0.64	+12.281%	38	1,507	-81.250%
2025-02-27	0.40	0.57	0.40	0.57	+35.714%	10	1,505	-78.947%
2025-02-26	0.42	0.42	0.42	0.42	-12.500%	3	1,499	-71.429%
2025-02-25	0.48	0.48	0.48	0.48	+23.077%	3	1,501	-75.000%
2025-02-21	0.39	0.39	0.39	0.39	+18.182%	2	1,501	-69.231%
2025-02-19	0.33	0.33	0.33	0.33	-13.158%	2	1,500	-63.636%
2025-02-14	0.39	0.39	0.38	0.38	0.000%	90	1,457	-68.421%
2025-02-13	0.42	0.42	0.38	0.38	-15.556%	4	1,461	-68.421%
2025-02-12	0.45	0.45	0.45	0.45	0.000%	5	1,461	-73.333%
2025-02-10	0.45	0.45	0.45	0.45	-11.765%	1	1,458	-73.333%
2025-02-07	0.52	0.52	0.51	0.51	0.000%	22	1,458	-76.471%
2025-02-06	0.57	0.57	0.51	0.51	-19.048%	23	1,451	-76.471%
2025-02-05	0.60	0.63	0.60	0.63	-8.696%	2	1,468	-80.952%
2025-02-04	0.74	0.74	0.69	0.69	-16.867%	2	1,470	-82.609%
2025-02-03	0.83	0.83	0.83	0.83	-5.682%	1	1,472	-85.542%
2025-01-31	0.73	0.88	0.68	0.88	+11.392%	78	1,471	-86.364%
2025-01-30	0.88	0.95	0.79	0.79	-3.659%	15	1,466	-84.810%
2025-01-29	0.77	0.82	0.77	0.82	+30.159%	7	1,462	-85.366%
2025-01-28	0.81	0.88	0.63	0.63	-34.375%	61	1,456	-80.952%
2025-01-27	0.65	0.96	0.65	0.96	+134.146%	4	1,455	-87.500%
2025-01-24	0.41	0.41	0.41	0.41	+10.811%	30	1,453	-70.732%
2025-01-23	0.37	0.37	0.37	0.37	-13.953%	1	1,440	-67.568%
2025-01-21	0.43	0.43	0.43	0.43	-15.686%	2	1,441	-72.093%
2025-01-16	0.51	0.51	0.51	0.51	-1.923%	1	1,441	-76.471%
2025-01-15	0.52	0.52	0.52	0.52	-16.129%	2	1,441	-76.923%
2025-01-13	0.62	0.62	0.62	0.62	+6.897%	1	1,441	-80.645%
2025-01-08	0.60	0.60	0.58	0.58	0.000%	2	1,439	-79.310%
2025-01-07	0.58	0.58	0.58	0.58	-25.641%	20	1,439	-79.310%
2024-12-19	0.78	0.78	0.78	0.78	+14.706%	10	1,429	-84.615%
2024-12-18	0.68	0.68	0.68	0.68	-6.849%	1	1,429	-82.353%
2024-12-17	0.73	0.73	0.73	0.73	+21.667%	16	1,428	-83.562%
2024-12-11	0.60	0.60	0.60	0.60	-6.250%	2	1,428	-80.000%
2024-12-10	0.64	0.64	0.64	0.64	-1.538%	13	1,426	-81.250%
2024-12-09	0.64	0.65	0.64	0.65	+18.182%	3	1,439	-81.538%
2024-11-29	0.55	0.55	0.55	0.55	-5.172%	10	1,440	-78.182%
2024-11-27	0.58	0.58	0.58	0.58	-3.333%	2	1,445	-79.310%
2024-11-21	0.60	0.60	0.60	0.60	-13.043%	2	1,445	-80.000%
2024-11-20	0.69	0.69	0.69	0.69	+9.524%	3	1,445	-82.609%
2024-11-19	0.66	0.66	0.63	0.63	-8.696%	18	1,445	-80.952%
2024-11-11	0.69	0.69	0.69	0.69	0.000%	24	1,456	-82.609%
2024-11-07	0.68	0.69	0.67	0.69	-16.867%	17	1,456	-82.609%
2024-11-05	0.83	0.83	0.83	0.83	-7.778%	1	1,451	-85.542%
2024-11-04	0.90	0.90	0.90	0.90	+4.651%	1	1,450	-86.667%
2024-10-29	0.86	0.86	0.86	0.86	-5.495%	3	1,449	-86.047%
2024-10-28	0.91	0.91	0.91	0.91	-4.211%	3	1,448	-86.813%
2024-10-24	0.95	0.95	0.95	0.95	0.000%	1	1,448	-87.368%
2024-10-16	0.95	0.95	0.95	0.95	-6.863%	8	1,448	-87.368%
2024-10-15	1.00	1.02	1.00	1.02	-2.857%	3	1,448	-88.235%
2024-10-11	1.05	1.05	1.05	1.05	+1.942%	40	1,448	-88.571%
2024-10-10	1.03	1.03	1.03	1.03	+0.980%	2	1,448	-88.350%
2024-10-09	1.02	1.02	1.02	1.02	-13.559%	1	1,448	-88.235%
2024-10-03	1.19	1.19	1.17	1.18	-9.231%	13	1,448	-89.831%
2024-10-02	1.30	1.30	1.30	1.30	+1.563%	1	1,449	-90.769%
2024-10-01	1.28	1.28	1.28	1.28	+13.274%	1	1,449	-90.625%
2024-09-30	1.28	1.31	1.13	1.13	-9.600%	24	1,448	-89.381%
2024-09-27	1.25	1.25	1.25	1.25	+9.649%	2	1,443	-90.400%
2024-09-25	1.14	1.14	1.14	1.14	-6.557%	5	1,442	-89.474%
2024-09-24	1.22	1.22	1.22	1.22	-17.007%	1	1,447	-90.164%
2024-09-18	1.48	1.48	1.47	1.47	-1.342%	2	1,448	-91.837%
2024-09-17	1.49	1.49	1.49	1.49	-6.875%	969	1,446	-91.946%
2024-09-16	1.60	1.60	1.60	1.60	-4.762%	1	708	-92.500%
2024-09-13	1.68	1.68	1.68	1.68	+6.329%	2	708	-92.857%
2024-09-12	1.68	1.68	1.58	1.58	-30.396%	6	707	-92.405%
2024-09-09	2.31	2.39	2.27	2.27	-10.980%	31	704	-94.714%
2024-09-06	2.55	2.55	2.55	2.55	+23.188%	4	703	-95.294%
2024-09-05	2.07	2.07	2.07	2.07	-5.909%	5	703	-94.203%
2024-09-04	2.07	2.20	2.07	2.20	+14.583%	6	698	-94.545%
2024-09-03	1.92	1.92	1.92	1.92	+18.519%	1	698	-93.750%
2024-08-23	1.62	1.62	1.62	1.62	-5.814%	20	698	-92.593%
2024-08-22	1.55	1.72	1.55	1.72	0.000%	30	688	-93.023%
2024-08-19	1.72	1.72	1.72	1.72	+1.176%	1	701	-93.023%
2024-08-16	1.78	1.78	1.70	1.70	-2.857%	40	702	-92.941%
2024-08-15	1.79	1.79	1.75	1.75	-12.500%	11	692	-93.143%
2024-08-13	2.05	2.10	2.00	2.00	-13.043%	22	692	-94.000%
2024-08-12	2.41	2.41	2.29	2.30	-16.364%	31	676	-94.783%
2024-08-09	2.75	2.75	2.75	2.75	-5.172%	1,204	646	-95.636%
2024-08-08	3.14	3.20	2.90	2.90	-4.290%	41	44	-95.862%
2024-08-07	3.03	3.03	3.03	3.03	-37.526%	1	4	-96.040%
2024-08-05	4.85	4.85	4.08	4.85	0.000%	4	0	-97.526%