Dark

NVDA20250919P155
NVDA Sep 19 2025 155.00 Put (NVDA250919P00155000)
option OPRA

EOD

May 14, 2025

26.49-7.248%(-2.07)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	26.72	26.72	26.30	26.49	-7.248%	29	1,236	0.000%
2025-05-13	29.26	29.26	28.56	28.56	-16.856%	9	1,232	-7.248%
2025-05-12	34.70	34.70	34.35	34.35	-14.446%	215	1,225	-22.882%
2025-05-09	39.70	40.25	39.69	40.15	+3.479%	170	1,072	-34.022%
2025-05-08	39.45	39.45	38.80	38.80	-9.452%	7	1,002	-31.727%
2025-05-07	42.45	43.45	42.45	42.85	-0.580%	9	1,002	-38.180%
2025-05-06	43.10	43.10	43.10	43.10	-10.766%	2	995	-38.538%
2025-04-30	48.30	48.30	48.30	48.30	+6.458%	9	993	-45.155%
2025-04-25	45.33	45.37	45.33	45.37	-19.112%	200	993	-41.613%
2025-04-22	56.25	56.41	56.09	56.09	+3.870%	100	1,032	-52.772%
2025-04-17	54.00	54.00	54.00	54.00	+4.753%	1	945	-50.944%
2025-04-16	51.55	51.55	51.55	51.55	+15.843%	1	945	-48.613%
2025-04-15	44.50	44.50	44.50	44.50	-7.001%	30	945	-40.472%
2025-04-10	47.85	47.85	47.85	47.85	-11.553%	3	915	-44.639%
2025-04-09	56.45	56.45	54.10	54.10	-2.960%	4	915	-51.035%
2025-04-08	54.55	55.75	54.55	55.75	-11.113%	12	914	-52.484%
2025-04-07	62.72	62.72	62.72	62.72	+5.094%	75	912	-57.765%
2025-04-04	59.68	59.68	59.68	59.68	+12.286%	10	912	-55.613%
2025-04-03	50.60	53.15	50.60	53.15	+13.812%	5	912	-50.160%
2025-04-02	46.70	46.70	46.70	46.70	-1.581%	2	912	-43.276%
2025-04-01	47.45	47.45	47.45	47.45	-4.814%	2	912	-44.173%
2025-03-31	51.85	51.85	49.85	49.85	+6.290%	38	913	-46.861%
2025-03-28	46.90	46.90	46.90	46.90	+5.275%	8	879	-43.518%
2025-03-27	43.10	44.55	43.10	44.55	+5.619%	96	879	-40.539%
2025-03-26	42.15	42.18	42.15	42.18	+12.450%	2	783	-37.198%
2025-03-25	37.51	37.51	37.51	37.51	-3.598%	5	783	-29.379%
2025-03-20	39.49	39.49	38.91	38.91	-1.767%	8	783	-31.920%
2025-03-19	38.99	39.61	38.99	39.61	-3.836%	2	791	-33.123%
2025-03-18	41.19	41.19	41.19	41.19	+7.827%	1	793	-35.688%
2025-03-14	39.50	39.50	38.20	38.20	-11.554%	10	792	-30.654%
2025-03-13	43.19	43.19	43.19	43.19	-15.727%	25	805	-38.666%
2025-03-11	51.25	51.25	51.25	51.25	+2.398%	4	805	-48.312%
2025-03-10	49.30	50.05	49.30	50.05	+9.208%	45	801	-47.073%
2025-03-07	48.50	48.50	45.83	45.83	-2.177%	510	756	-42.199%
2025-03-06	43.80	46.85	43.80	46.85	+10.757%	14	751	-43.458%
2025-03-04	46.95	46.95	42.30	42.30	-1.399%	27	751	-37.376%
2025-03-03	42.90	42.90	42.90	42.90	+15.946%	1	774	-38.252%
2025-02-27	37.00	37.00	37.00	37.00	+6.628%	10	773	-28.405%
2025-02-25	35.94	35.94	34.70	34.70	+7.764%	6	768	-23.660%
2025-02-24	31.20	32.20	31.20	32.20	+11.612%	14	768	-17.733%
2025-02-21	28.85	28.85	28.85	28.85	+3.405%	2	754	-8.180%
2025-02-19	28.52	28.52	27.65	27.90	-1.064%	16	755	-5.054%
2025-02-18	26.85	28.20	26.70	28.20	-9.470%	23	745	-6.064%
2025-02-13	32.35	32.35	30.45	31.15	-6.876%	32	725	-14.960%
2025-02-12	33.45	33.45	33.45	33.45	+3.721%	3	717	-20.807%
2025-02-11	32.25	32.25	32.25	32.25	+1.960%	5	717	-17.860%
2025-02-10	32.10	32.10	31.63	31.63	-9.937%	7	717	-16.250%
2025-02-07	35.12	35.12	35.12	35.12	-0.819%	200	712	-24.573%
2025-02-06	35.40	35.41	35.40	35.41	-7.858%	6	796	-25.191%
2025-02-05	38.88	38.88	38.43	38.43	-9.106%	12	796	-31.069%
2025-02-04	42.20	42.30	42.20	42.28	-2.311%	101	797	-37.346%
2025-02-03	43.28	43.28	43.28	43.28	+7.395%	3	798	-38.794%
2025-01-29	40.30	40.30	40.30	40.30	+0.199%	4	795	-34.268%
2025-01-28	40.05	40.22	40.05	40.22	-6.595%	4	795	-34.137%
2025-01-27	37.00	43.06	37.00	43.06	+59.481%	253	792	-38.481%
2025-01-24	27.00	27.00	27.00	27.00	+7.784%	146	672	-1.889%
2025-01-23	25.05	25.05	25.05	25.05	+1.623%	1	599	+5.749%
2025-01-22	24.96	24.96	24.55	24.65	-10.364%	347	599	+7.465%
2025-01-21	27.50	27.50	27.50	27.50	-6.271%	3	595	-3.673%
2025-01-17	30.00	30.00	29.34	29.34	-7.445%	222	595	-9.714%
2025-01-16	31.10	31.70	31.10	31.70	+3.426%	27	595	-16.435%
2025-01-15	32.75	32.75	30.65	30.65	-3.312%	15	570	-13.573%
2025-01-10	31.20	31.70	31.20	31.70	+10.569%	36	575	-16.435%
2025-01-07	29.10	29.10	28.56	28.67	+13.905%	115	569	-7.604%
2025-01-06	25.80	25.85	24.95	25.17	-9.623%	252	464	+5.244%
2025-01-03	28.65	28.65	27.80	27.85	-10.880%	40	220	-4.883%
2024-12-30	31.25	31.25	31.25	31.25	0.000%	5	225	-15.232%
2024-12-27	30.95	31.25	30.95	31.25	+5.574%	16	225	-15.232%
2024-12-26	31.00	31.00	29.60	29.60	+1.024%	55	225	-10.507%
2024-12-24	29.30	29.30	29.30	29.30	-4.092%	1	239	-9.590%
2024-12-23	30.55	30.55	30.55	30.55	-8.888%	3	239	-13.290%
2024-12-20	37.40	37.40	33.53	33.53	-8.137%	3	241	-20.996%
2024-12-18	35.00	36.50	35.00	36.50	+2.817%	3	240	-27.425%
2024-12-16	34.85	35.50	34.85	35.50	+4.412%	7	237	-25.380%
2024-12-13	32.00	34.00	32.00	34.00	+8.974%	6	237	-22.088%
2024-12-12	32.00	32.00	30.84	31.20	+3.140%	14	237	-15.096%
2024-12-11	30.25	30.25	30.25	30.25	-8.333%	1	225	-12.430%
2024-12-10	31.27	33.00	31.27	33.00	+6.452%	7	218	-19.727%
2024-12-09	30.40	31.00	30.35	31.00	+7.826%	9	219	-14.548%
2024-12-06	27.50	28.75	27.50	28.75	+6.639%	12	217	-7.861%
2024-12-05	26.96	26.96	26.96	26.96	-1.245%	2	212	-1.743%
2024-12-04	28.75	28.75	27.30	27.30	-14.847%	78	210	-2.967%
2024-11-26	31.79	32.08	31.79	32.06	+0.031%	6	210	-17.374%
2024-11-25	32.05	32.05	32.05	32.05	+3.890%	1	208	-17.348%
2024-11-22	30.85	30.85	30.85	30.85	+9.397%	2	207	-14.133%
2024-11-21	27.30	28.20	27.30	28.20	-3.325%	5	203	-6.064%
2024-11-20	29.35	29.75	29.17	29.17	+2.892%	36	203	-9.188%
2024-11-19	30.95	30.95	28.35	28.35	-12.229%	14	200	-6.561%
2024-11-18	33.53	33.57	32.30	32.30	+6.250%	11	194	-17.988%
2024-11-15	29.93	30.40	29.69	30.40	+6.854%	54	189	-12.862%
2024-11-14	28.46	28.48	27.75	28.45	+1.426%	8	182	-6.889%
2024-11-12	28.20	28.35	28.05	28.05	-3.774%	4	180	-5.561%
2024-11-11	29.15	29.15	29.15	29.15	+3.589%	3	176	-9.125%
2024-11-08	27.85	28.14	27.85	28.14	+0.357%	58	173	-5.864%
2024-11-07	28.05	28.05	28.04	28.04	-6.471%	5	155	-5.528%
2024-11-06	29.98	29.98	29.98	29.98	-8.737%	75	152	-11.641%
2024-11-05	33.40	33.40	32.85	32.85	-10.025%	21	77	-19.361%
2024-10-31	36.54	36.54	36.51	36.51	+10.603%	18	57	-27.445%
2024-10-30	33.00	33.01	32.98	33.01	+0.886%	19	61	-19.752%
2024-10-28	32.72	32.72	32.71	32.72	-2.503%	9	48	-19.040%
2024-10-23	33.60	33.60	33.56	33.56	+1.329%	12	48	-21.067%
2024-10-21	33.31	33.34	33.11	33.12	-4.277%	20	57	-20.018%
2024-10-18	34.60	34.60	34.60	34.60	+0.290%	12	45	-23.439%
2024-10-17	34.50	34.50	34.50	34.50	+1.322%	2	39	-23.217%
2024-10-14	34.20	34.25	34.05	34.05	-5.259%	20	38	-22.203%
2024-10-11	35.94	35.94	35.94	35.94	+0.056%	4	18	-26.294%
2024-10-10	35.80	35.92	35.80	35.92	-2.259%	2	16	-26.253%
2024-10-09	36.70	36.75	36.70	36.75	-2.623%	20	16	-27.918%
2024-10-08	37.74	37.74	37.74	37.74	-13.341%	1	6	-29.809%
2024-09-30	43.55	43.55	43.55	43.55	0.000%	5	5	-39.173%