Dark

NVDA20250919P139
NVDA Sep 19 2025 139.00 Put (NVDA250919P00139000)
option OPRA

EOD

May 15, 2025

15.90-0.625%(-0.10)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	16.40	16.65	15.40	15.90	-0.625%	50	1,602	0.000%
2025-05-14	16.40	16.93	16.00	16.00	-11.357%	27	1,562	-0.625%
2025-05-13	20.00	20.00	18.05	18.05	-23.191%	5	1,549	-11.911%
2025-05-12	22.50	23.50	22.50	23.50	-35.083%	5	1,549	-32.340%
2025-04-23	36.20	36.20	36.20	36.20	-16.397%	2	1,549	-56.077%
2025-04-21	43.30	43.30	43.30	43.30	+13.529%	6	1,549	-63.279%
2025-04-16	38.14	38.14	38.14	38.14	-2.430%	2	1,549	-58.311%
2025-04-09	39.09	39.09	39.09	39.09	-8.668%	1	1,547	-59.325%
2025-04-07	51.70	51.70	42.70	42.80	-7.158%	87	1,548	-62.850%
2025-04-04	45.21	46.25	44.05	46.10	+33.739%	184	1,501	-65.510%
2025-03-31	34.47	34.47	34.47	34.47	+5.252%	1	1,517	-53.873%
2025-03-28	32.96	32.96	32.75	32.75	+23.585%	4	1,517	-51.450%
2025-03-26	26.50	26.50	26.50	26.50	+0.952%	1	1,518	-40.000%
2025-03-25	26.20	26.25	26.20	26.25	+5.847%	21	1,517	-39.429%
2025-03-24	24.95	24.95	24.80	24.80	-12.367%	6	1,502	-35.887%
2025-03-21	27.95	28.30	27.95	28.30	-1.565%	140	1,504	-43.816%
2025-03-19	28.75	28.75	28.75	28.75	-3.035%	2	1,504	-44.696%
2025-03-18	29.65	29.65	29.65	29.65	+10.428%	3	1,502	-46.374%
2025-03-17	26.85	26.85	26.85	26.85	-9.076%	10	1,502	-40.782%
2025-03-13	29.53	29.53	29.53	29.53	-5.353%	1	1,501	-46.156%
2025-03-12	31.20	31.20	31.20	31.20	-14.707%	16	1,501	-49.038%
2025-03-10	36.00	36.58	36.00	36.58	+10.916%	11	1,493	-56.534%
2025-03-07	32.98	32.98	32.98	32.98	+5.705%	6	1,484	-51.789%
2025-03-05	31.20	31.20	31.20	31.20	-2.804%	3	1,481	-49.038%
2025-03-04	31.55	32.10	31.55	32.10	+14.235%	5	1,478	-50.467%
2025-03-03	27.50	28.10	27.50	28.10	+6.038%	33	1,483	-43.416%
2025-02-28	26.50	26.50	26.50	26.50	-0.188%	160	1,453	-40.000%
2025-02-27	25.70	26.56	25.70	26.55	+20.408%	20	1,373	-40.113%
2025-02-26	22.55	22.55	21.66	22.05	+1.848%	22	1,393	-27.891%
2025-02-24	21.65	21.65	21.65	21.65	+5.868%	1	1,375	-26.559%
2025-02-21	17.95	20.45	17.95	20.45	+12.363%	36	1,375	-22.249%
2025-02-20	19.10	19.10	18.20	18.20	+1.393%	9	1,369	-12.637%
2025-02-19	18.25	18.25	17.95	17.95	-6.510%	8	1,368	-11.421%
2025-02-18	18.40	19.20	18.40	19.20	-2.290%	11	1,368	-17.188%
2025-02-14	20.05	20.05	19.65	19.65	-6.429%	830	1,083	-19.084%
2025-02-13	20.99	21.15	20.99	21.00	-5.192%	41	1,083	-24.286%
2025-02-11	22.15	22.15	22.15	22.15	+3.263%	76	1,073	-28.217%
2025-02-10	21.45	21.45	21.45	21.45	-20.260%	81	1,068	-25.874%
2025-02-05	28.00	28.00	26.80	26.90	-0.186%	289	1,068	-40.892%
2025-01-31	26.95	26.95	26.95	26.95	-12.642%	2	1,111	-41.002%
2025-01-30	29.05	30.85	29.05	30.85	+6.932%	11	1,099	-48.460%
2025-01-29	28.80	28.85	28.80	28.85	+17.515%	2	1,099	-44.887%
2025-01-28	25.70	26.20	24.25	24.55	-13.556%	131	1,098	-35.234%
2025-01-27	27.83	30.65	25.30	28.40	+68.847%	80	1,026	-44.014%
2025-01-24	15.88	16.82	15.88	16.82	+4.472%	122	1,009	-5.470%
2025-01-23	16.25	16.25	16.10	16.10	-3.012%	11	974	-1.242%
2025-01-22	16.79	16.79	16.35	16.60	-11.467%	11	963	-4.217%
2025-01-21	19.20	19.65	18.75	18.75	-4.337%	14	953	-15.200%
2025-01-17	20.05	20.05	19.50	19.60	-8.837%	56	953	-18.878%
2025-01-15	21.95	21.95	21.50	21.50	-8.316%	11	953	-26.047%
2025-01-14	22.21	23.45	22.21	23.45	-2.576%	13	958	-32.196%
2025-01-13	24.07	24.07	24.07	24.07	+18.747%	5	955	-33.943%
2025-01-08	20.00	20.50	20.00	20.27	+0.596%	4	951	-21.559%
2025-01-07	17.50	20.15	17.50	20.15	+16.879%	9	951	-21.092%
2025-01-06	16.82	17.24	16.82	17.24	-11.088%	3	950	-7.773%
2025-01-03	19.39	19.39	19.39	19.39	-12.063%	2	953	-17.999%
2025-01-02	22.40	22.40	22.05	22.05	-3.077%	9	952	-27.891%
2024-12-31	22.35	22.75	22.35	22.75	+8.437%	8	943	-30.110%
2024-12-30	20.95	20.98	20.95	20.98	-7.004%	29	943	-24.214%
2024-12-27	21.75	22.70	21.75	22.56	+11.407%	38	964	-29.521%
2024-12-26	20.48	20.48	20.25	20.25	-0.735%	12	953	-21.481%
2024-12-24	19.90	20.40	19.80	20.40	-4.225%	38	937	-22.059%
2024-12-23	22.50	22.50	21.30	21.30	-15.139%	35	937	-25.352%
2024-12-19	25.10	25.10	25.10	25.10	+6.582%	18	967	-36.653%
2024-12-18	22.80	23.55	22.80	23.55	-4.848%	22	967	-32.484%
2024-12-17	25.95	25.95	24.75	24.75	+6.727%	35	965	-35.758%
2024-12-13	22.15	23.25	22.15	23.19	+10.798%	154	949	-31.436%
2024-12-09	21.26	21.50	20.93	20.93	+13.626%	8	881	-24.032%
2024-12-04	19.70	19.70	18.39	18.42	-9.261%	217	884	-13.681%
2024-12-03	20.80	20.80	20.30	20.30	-2.591%	44	1,077	-21.675%
2024-12-02	20.75	20.84	20.75	20.84	-7.788%	4	1,077	-23.704%
2024-11-27	22.60	22.60	22.60	22.60	+2.032%	1	1,078	-29.646%
2024-11-25	21.76	22.25	21.76	22.15	+9.113%	27	1,078	-28.217%
2024-11-21	20.30	20.30	20.30	20.30	-0.976%	20	1,035	-21.675%
2024-11-20	20.50	20.50	20.50	20.50	+3.275%	8	1,035	-22.439%
2024-11-19	21.20	21.20	19.85	19.85	-9.977%	10	1,035	-19.899%
2024-11-15	21.35	22.15	21.35	22.05	+12.788%	26	1,036	-27.891%
2024-11-14	19.55	19.55	19.55	19.55	+0.773%	6	1,036	-18.670%
2024-11-08	19.40	19.40	19.40	19.40	-6.820%	2	1,036	-18.041%
2024-11-06	21.66	21.66	20.82	20.82	-10.490%	6	1,035	-23.631%
2024-11-05	23.50	23.50	23.26	23.26	-7.404%	45	1,036	-31.642%
2024-11-01	25.12	25.12	25.12	25.12	-7.032%	4	1,036	-36.704%
2024-10-31	26.30	27.02	26.30	27.02	+14.881%	820	1,036	-41.155%
2024-10-30	23.75	23.91	23.52	23.52	+2.083%	22	267	-32.398%
2024-10-25	22.66	23.04	22.66	23.04	-5.185%	6	257	-30.990%
2024-10-23	24.15	24.86	24.15	24.30	-1.220%	152	256	-34.568%
2024-10-18	24.90	24.90	24.60	24.60	-0.766%	12	140	-35.366%
2024-10-17	24.75	24.79	24.35	24.79	-5.382%	6	139	-35.861%
2024-10-16	25.90	26.20	25.90	26.20	-5.072%	16	137	-39.313%
2024-10-15	26.10	27.60	26.10	27.60	+14.428%	9	129	-42.391%
2024-10-14	24.40	24.40	24.08	24.12	-7.586%	33	127	-34.080%
2024-10-11	26.10	26.10	26.10	26.10	-2.064%	14	122	-39.080%
2024-10-09	26.55	26.85	26.55	26.65	-1.479%	15	119	-40.338%
2024-10-08	27.05	27.05	27.05	27.05	-12.742%	56	121	-41.220%
2024-09-25	30.95	31.00	30.85	31.00	-3.517%	23	107	-48.710%
2024-09-24	32.13	32.13	32.13	32.13	-7.937%	1	87	-50.514%
2024-08-30	34.90	34.90	34.90	34.90	+7.883%	4	87	-54.441%
2024-08-20	32.37	32.37	32.35	32.35	-13.848%	100	87	-50.850%
2024-07-25	37.55	37.55	37.55	37.55	+9.475%	28	37	-57.656%
2024-07-19	34.30	34.30	34.30	34.30	+3.313%	6	10	-53.644%
2024-07-17	33.20	33.20	33.20	33.20	+17.232%	1	7	-52.108%
2024-07-10	28.55	28.55	28.32	28.32	-10.095%	2	6	-43.856%
2024-06-28	31.25	31.50	31.25	31.50	-2.778%	4	5	-49.524%
2024-06-21	32.17	32.40	31.00	32.40	+15.921%	6	3	-50.926%
2024-06-20	27.95	27.95	27.95	27.95	-1.062%	1	2	-43.113%
2024-06-18	28.25	28.25	28.25	28.25	0.000%	1	0	-43.717%